1580804100000|2020-02-04 08:15:00|7453.62|7453.62|7470.61|7470.61|7471.62|7471.62|7446.53|7446.53|0
1580804400000|2020-02-04 08:20:00|7470.83|7470.83|7472.45|7472.45|7478.18|7478.18|7463.98|7463.98|0
1580804700000|2020-02-04 08:25:00|7472.21|7472.21|7465.03|7465.03|7478.41|7478.41|7459.57|7459.57|0
1580805000000|2020-02-04 08:30:00|7464.79|7464.79|7462.42|7462.42|7473.01|7473.01|7461.22|7461.22|0
1580805300000|2020-02-04 08:35:00|7462.64|7462.64|7469.54|7469.54|7479.02|7479.02|7462.01|7462.01|0
1580805600000|2020-02-04 08:40:00|7469.1|7469.1|7482.52|7482.52|7482.52|7482.52|7459.24|7459.24|0
1580805900000|2020-02-04 08:45:00|7482.58|7482.58|7473.44|7473.44|7483.55|7483.55|7468.78|7468.78|0
1580806200000|2020-02-04 08:50:00|7473.4|7473.4|7475.17|7475.17|7477.26|7477.26|7468.79|7468.79|0
1580806500000|2020-02-04 08:55:00|7475.39|7475.39|7494.83|7494.83|7496.22|7496.22|7472.41|7472.41|0
1580806800000|2020-02-04 09:00:00|7494.54|7494.54|7500.45|7500.45|7506.63|7506.63|7489.18|7489.18|0
1580807100000|2020-02-04 09:05:00|7499.74|7499.74|7493.92|7493.92|7503.49|7503.49|7493.09|7493.09|0
1580807400000|2020-02-04 09:10:00|7493.88|7493.88|7482.42|7482.42|7494.12|7494.12|7481.59|7481.59|0
1580807700000|2020-02-04 09:15:00|7481.84|7481.84|7498.59|7498.59|7500.25|7500.25|7481.01|7481.01|0
1580808000000|2020-02-04 09:20:00|7498.84|7498.84|7506.12|7506.12|7508.81|7508.81|7497.34|7497.34|0
1580808300000|2020-02-04 09:25:00|7506.41|7506.41|7503.36|7503.36|7507.33|7507.33|7498.32|7498.32|0
1580808600000|2020-02-04 09:30:00|7503.6|7503.6|7517.2|7517.2|7520.34|7520.34|7501.36|7501.36|0
1580808900000|2020-02-04 09:35:00|7517.75|7517.75|7515.12|7515.12|7522.43|7522.43|7513.7|7513.7|0
1580809200000|2020-02-04 09:40:00|7514.83|7514.83|7521.98|7521.98|7521.98|7521.98|7514.83|7514.83|0
1580809500000|2020-02-04 09:45:00|7521.43|7521.43|7523.35|7523.35|7524.48|7524.48|7518.05|7518.05|0
1580809800000|2020-02-04 09:50:00|7523.64|7523.64|7523.06|7523.06|7525.69|7525.69|7517.75|7517.75|0
1580810100000|2020-02-04 09:55:00|7522.77|7522.77|7518.04|7518.04|7523.93|7523.93|7510.78|7510.78|0
1580810400000|2020-02-04 10:00:00|7518.59|7518.59|7520.42|7520.42|7521.62|7521.62|7510.4|7510.4|0
1580810700000|2020-02-04 10:05:00|7520.44|7520.44|7513.01|7513.01|7520.52|7520.52|7509.13|7509.13|0
1580811000000|2020-02-04 10:10:00|7512.39|7512.39|7513.57|7513.57|7521.78|7521.78|7512.07|7512.07|0
1580811300000|2020-02-04 10:15:00|7514.15|7514.15|7511.77|7511.77|7517.59|7517.59|7511.77|7511.77|0
1580811600000|2020-02-04 10:20:00|7511.19|7511.19|7516.42|7516.42|7521.5|7521.5|7511.19|7511.19|0
1580811900000|2020-02-04 10:25:00|7517.58|7517.58|7509.01|7509.01|7517.58|7517.58|7508.05|7508.05|0
1580812200000|2020-02-04 10:30:00|7509.04|7509.04|7512.67|7512.67|7514.05|7514.05|7507.88|7507.88|0
1580812500000|2020-02-04 10:35:00|7512.38|7512.38|7514.8|7514.8|7514.8|7514.8|7506.9|7506.9|0
1580812800000|2020-02-04 10:40:00|7514.21|7514.21|7507.29|7507.29|7514.51|7514.51|7504.98|7504.98|0
1580813100000|2020-02-04 10:45:00|7507.04|7507.04|7503|7503|7508.34|7508.34|7501.05|7501.05|0
1580813400000|2020-02-04 10:50:00|7503.58|7503.58|7504.45|7504.45|7509.94|7509.94|7503.58|7503.58|0
1580813700000|2020-02-04 10:55:00|7504.16|7504.16|7503.79|7503.79|7504.16|7504.16|7499.06|7499.06|0
1580814000000|2020-02-04 11:00:00|7503.5|7503.5|7497.21|7497.21|7503.72|7503.72|7494.55|7494.55|0
1580814300000|2020-02-04 11:05:00|7497.43|7497.43|7500.25|7500.25|7503.54|7503.54|7497.43|7497.43|0
1580814600000|2020-02-04 11:10:00|7499.37|7499.37|7510.2|7510.2|7510.2|7510.2|7499.13|7499.13|0
1580814900000|2020-02-04 11:15:00|7510.49|7510.49|7505.27|7505.27|7513.51|7513.51|7505.27|7505.27|0
1580815200000|2020-02-04 11:20:00|7504.69|7504.69|7497.34|7497.34|7504.69|7504.69|7495.56|7495.56|0
1580815500000|2020-02-04 11:25:00|7497.92|7497.92|7507.72|7507.72|7507.97|7507.97|7497.92|7497.92|0
1580815800000|2020-02-04 11:30:00|7507.42|7507.42|7507.52|7507.52|7512.74|7512.74|7507.27|7507.27|0
1580816100000|2020-02-04 11:35:00|7507.81|7507.81|7504.5|7504.5|7511|7511|7500.51|7500.51|0
1580816400000|2020-02-04 11:40:00|7504.25|7504.25|7505.74|7505.74|7506.61|7506.61|7493.24|7493.24|0
1580816700000|2020-02-04 11:45:00|7505.49|7505.49|7507.95|7507.95|7507.95|7507.95|7499.41|7499.41|0
1580817000000|2020-02-04 11:50:00|7508.23|7508.23|7503.31|7503.31|7511|7511|7499.57|7499.57|0
1580817300000|2020-02-04 11:55:00|7503.09|7503.09|7499.4|7499.4|7503.47|7503.47|7497.62|7497.62|0
1580817600000|2020-02-04 12:00:00|7499.33|7499.33|7500.41|7500.41|7503.61|7503.61|7494.39|7494.39|0
1580817900000|2020-02-04 12:05:00|7500.43|7500.43|7488.08|7488.08|7501.18|7501.18|7488.08|7488.08|0
1580818200000|2020-02-04 12:10:00|7487.5|7487.5|7487.59|7487.59|7492.37|7492.37|7486.13|7486.13|0
1580818500000|2020-02-04 12:15:00|7487.6|7487.6|7480.97|7480.97|7493.64|7493.64|7479.6|7479.6|0
1580818800000|2020-02-04 12:20:00|7480.93|7480.93|7477.92|7477.92|7481.08|7481.08|7475.53|7475.53|0
1580819100000|2020-02-04 12:25:00|7478.36|7478.36|7495.6|7495.6|7495.6|7495.6|7477.24|7477.24|0
1580819400000|2020-02-04 12:30:00|7495.89|7495.89|7490.56|7490.56|7498.56|7498.56|7486.76|7486.76|0
1580819700000|2020-02-04 12:35:00|7491.72|7491.72|7496.7|7496.7|7498.48|7498.48|7489.91|7489.91|0
1580820000000|2020-02-04 12:40:00|7497.24|7497.24|7492.17|7492.17|7498.37|7498.37|7491.41|7491.41|0
1580820300000|2020-02-04 12:45:00|7491.87|7491.87|7491.66|7491.66|7493.15|7493.15|7488.73|7488.73|0
1580820600000|2020-02-04 12:50:00|7491.37|7491.37|7486.36|7486.36|7493.06|7493.06|7484.51|7484.51|0
1580820900000|2020-02-04 12:55:00|7486.11|7486.11|7478.96|7478.96|7487.58|7487.58|7476.07|7476.07|0
1580821200000|2020-02-04 13:00:00|7479.25|7479.25|7479.79|7479.79|7484.5|7484.5|7477.05|7477.05|0
1580821500000|2020-02-04 13:05:00|7480.08|7480.08|7484.42|7484.42|7484.95|7484.95|7478.87|7478.87|0
1580821800000|2020-02-04 13:10:00|7484.64|7484.64|7487.65|7487.65|7491.27|7491.27|7483.35|7483.35|0
1580822100000|2020-02-04 13:15:00|7487.43|7487.43|7484.4|7484.4|7487.73|7487.73|7483.26|7483.26|0
1580822400000|2020-02-04 13:20:00|7484.11|7484.11|7492.66|7492.66|7492.66|7492.66|7477.71|7477.71|0
1580822700000|2020-02-04 13:25:00|7492.95|7492.95|7494.03|7494.03|7497.83|7497.83|7490.79|7490.79|0
1580823000000|2020-02-04 13:30:00|7493.53|7493.53|7486.8|7486.8|7498.12|7498.12|7486.55|7486.55|0
1580823300000|2020-02-04 13:35:00|7486.51|7486.51|7485.63|7485.63|7488.93|7488.93|7483.77|7483.77|0
1580823600000|2020-02-04 13:40:00|7485.39|7485.39|7490.17|7490.17|7490.91|7490.91|7485.13|7485.13|0
1580823900000|2020-02-04 13:45:00|7489.88|7489.88|7487.99|7487.99|7492.63|7492.63|7486.71|7486.71|0
1580824200000|2020-02-04 13:50:00|7488.23|7488.23|7491.94|7491.94|7494.12|7494.12|7488.23|7488.23|0
1580824500000|2020-02-04 13:55:00|7491.98|7491.98|7499.22|7499.22|7501.87|7501.87|7491.95|7491.95|0
1580824800000|2020-02-04 14:00:00|7499.25|7499.25|7491.01|7491.01|7499.25|7499.25|7484.42|7484.42|0
1580825100000|2020-02-04 14:05:00|7491.3|7491.3|7491.74|7491.74|7491.74|7491.74|7486.39|7486.39|0
1580825400000|2020-02-04 14:10:00|7491.45|7491.45|7492.35|7492.35|7495.55|7495.55|7489.34|7489.34|0
1580825700000|2020-02-04 14:15:00|7492.1|7492.1|7495.4|7495.4|7496.46|7496.46|7487.97|7487.97|0
1580826000000|2020-02-04 14:20:00|7495.65|7495.65|7485.99|7485.99|7496.23|7496.23|7485.25|7485.25|0
1580826300000|2020-02-04 14:25:00|7484.82|7484.82|7486.34|7486.34|7486.56|7486.56|7480.41|7480.41|0
1580826600000|2020-02-04 14:30:00|7487.74|7487.74|7472.74|7472.74|7500.57|7500.57|7459.39|7459.39|0
1580826900000|2020-02-04 14:35:00|7473.28|7473.28|7471.53|7471.53|7478.03|7478.03|7463.73|7463.73|0
1580827200000|2020-02-04 14:40:00|7471.78|7471.78|7456.03|7456.03|7476.39|7476.39|7448.73|7448.73|0
1580827500000|2020-02-04 14:45:00|7455.74|7455.74|7440.66|7440.66|7457.86|7457.86|7440.42|7440.42|0
1580827800000|2020-02-04 14:50:00|7440.63|7440.63|7419.94|7419.94|7440.63|7440.63|7418.46|7418.46|0
1580828100000|2020-02-04 14:55:00|7419.36|7419.36|7421.17|7421.17|7431.14|7431.14|7415.94|7415.94|0
1580828400000|2020-02-04 15:00:00|7421.41|7421.41|7418.41|7418.41|7424.3|7424.3|7413.47|7413.47|0
1580828700000|2020-02-04 15:05:00|7417.82|7417.82|7426.93|7426.93|7428.39|7428.39|7414.31|7414.31|0
1580829000000|2020-02-04 15:10:00|7426.42|7426.42|7418.66|7418.66|7428.96|7428.96|7405.63|7405.63|0
1580829300000|2020-02-04 15:15:00|7418.69|7418.69|7426.64|7426.64|7427.89|7427.89|7414.59|7414.59|0
1580829600000|2020-02-04 15:20:00|7426.62|7426.62|7449.79|7449.79|7450.13|7450.13|7426.15|7426.15|0
1580829900000|2020-02-04 15:25:00|7449.57|7449.57|7460.52|7460.52|7461.47|7461.47|7447.78|7447.78|0
1580830200000|2020-02-04 15:30:00|7460.76|7460.76|7459.13|7459.13|7462.17|7462.17|7454.3|7454.3|0
1580830500000|2020-02-04 15:35:00|7458.91|7458.91|7470.45|7470.45|7470.74|7470.74|7458.45|7458.45|0
1580830800000|2020-02-04 15:40:00|7471.33|7471.33|7461.11|7461.11|7473.66|7473.66|7459.26|7459.26|0
1580831100000|2020-02-04 15:45:00|7461.69|7461.69|7455.01|7455.01|7465.99|7465.99|7451.33|7451.33|0
1580831400000|2020-02-04 15:50:00|7454.13|7454.13|7459.24|7459.24|7460.36|7460.36|7448.85|7448.85|0
1580831700000|2020-02-04 15:55:00|7459.53|7459.53|7465.74|7465.74|7465.74|7465.74|7457.97|7457.97|0
1580832000000|2020-02-04 16:00:00|7465.16|7465.16|7476.23|7476.23|7478.6|7478.6|7462.87|7462.87|0
1580832300000|2020-02-04 16:05:00|7476.52|7476.52|7469.15|7469.15|7481.07|7481.07|7466.32|7466.32|0
1580832600000|2020-02-04 16:10:00|7469.73|7469.73|7476.72|7476.72|7479.29|7479.29|7467.95|7467.95|0
1580832900000|2020-02-04 16:15:00|7477.01|7477.01|7484.45|7484.45|7485.27|7485.27|7474.2|7474.2|0
1580833200000|2020-02-04 16:20:00|7485.04|7485.04|7486.85|7486.85|7492.57|7492.57|7484.23|7484.23|0
1580833500000|2020-02-04 16:25:00|7487.44|7487.44|7487.17|7487.17|7490.93|7490.93|7483.83|7483.83|0
1580890500000|2020-02-05 08:15:00|7445.19|7445.19|7439.61|7439.61|7447.12|7447.12|7437.05|7437.05|0
1580890800000|2020-02-05 08:20:00|7439.9|7439.9|7459.21|7459.21|7459.21|7459.21|7435.97|7435.97|0
1580891100000|2020-02-05 08:25:00|7458.71|7458.71|7477.64|7477.64|7477.64|7477.64|7457.23|7457.23|0
1580891400000|2020-02-05 08:30:00|7477.93|7477.93|7494.58|7494.58|7498.7|7498.7|7474.29|7474.29|0
1580891700000|2020-02-05 08:35:00|7494.56|7494.56|7534.05|7534.05|7534.67|7534.67|7492.5|7492.5|0
1580892000000|2020-02-05 08:40:00|7534.1|7534.1|7502.62|7502.62|7534.68|7534.68|7502.37|7502.37|0
1580892300000|2020-02-05 08:45:00|7502.65|7502.65|7530.71|7530.71|7542.11|7542.11|7502.1|7502.1|0
1580892600000|2020-02-05 08:50:00|7530.09|7530.09|7512.81|7512.81|7539.68|7539.68|7512.81|7512.81|0
1580892900000|2020-02-05 08:55:00|7513.1|7513.1|7535.11|7535.11|7535.11|7535.11|7509.46|7509.46|0
1580893200000|2020-02-05 09:00:00|7535.12|7535.12|7518.28|7518.28|7535.17|7535.17|7518|7518|0
1580893500000|2020-02-05 09:05:00|7517.67|7517.67|7549.37|7549.37|7552.71|7552.71|7516.5|7516.5|0
1580893800000|2020-02-05 09:10:00|7548.79|7548.79|7543.1|7543.1|7557.2|7557.2|7541.73|7541.73|0
1580894100000|2020-02-05 09:15:00|7543.97|7543.97|7563.05|7563.05|7563.05|7563.05|7543.91|7543.91|0
1580894400000|2020-02-05 09:20:00|7562.75|7562.75|7569.6|7569.6|7570.46|7570.46|7559.4|7559.4|0
1580894700000|2020-02-05 09:25:00|7569.89|7569.89|7582.28|7582.28|7586.66|7586.66|7569.89|7569.89|0
1580895000000|2020-02-05 09:30:00|7580.82|7580.82|7583.1|7583.1|7584.96|7584.96|7572.04|7572.04|0
1580895300000|2020-02-05 09:35:00|7582.49|7582.49|7588.28|7588.28|7588.9|7588.9|7579.87|7579.87|0
1580895600000|2020-02-05 09:40:00|7588.86|7588.86|7590.47|7590.47|7590.49|7590.49|7582.16|7582.16|0
1580895900000|2020-02-05 09:45:00|7590.48|7590.48|7595.39|7595.39|7595.39|7595.39|7584.92|7584.92|0
1580896200000|2020-02-05 09:50:00|7597.94|7597.94|7594.72|7594.72|7609.7|7609.7|7593.07|7593.07|0
1580896500000|2020-02-05 09:55:00|7594.71|7594.71|7601.15|7601.15|7602.19|7602.19|7592.69|7592.69|0
1580896800000|2020-02-05 10:00:00|7600.86|7600.86|7623.02|7623.02|7623.58|7623.58|7600.23|7600.23|0
1580897100000|2020-02-05 10:05:00|7623.07|7623.07|7605.44|7605.44|7623.07|7623.07|7605.37|7605.37|0
1580897400000|2020-02-05 10:10:00|7605.15|7605.15|7588.47|7588.47|7606.03|7606.03|7587.85|7587.85|0
1580897700000|2020-02-05 10:15:00|7589.05|7589.05|7590.37|7590.37|7590.66|7590.66|7583.5|7583.5|0
1580898000000|2020-02-05 10:20:00|7589.79|7589.79|7581.21|7581.21|7592.79|7592.79|7578.61|7578.61|0
1580898300000|2020-02-05 10:25:00|7581.18|7581.18|7594.55|7594.55|7595.72|7595.72|7580.27|7580.27|0
1580898600000|2020-02-05 10:30:00|7595.14|7595.14|7593.55|7593.55|7598.43|7598.43|7587.87|7587.87|0
1580898900000|2020-02-05 10:35:00|7593.56|7593.56|7593.64|7593.64|7599.76|7599.76|7592.47|7592.47|0
1580899200000|2020-02-05 10:40:00|7593.65|7593.65|7594|7594|7596.64|7596.64|7588.9|7588.9|0
1580899500000|2020-02-05 10:45:00|7591.19|7591.19|7583.49|7583.49|7592.06|7592.06|7580.3|7580.3|0
1580899800000|2020-02-05 10:50:00|7583.2|7583.2|7581.75|7581.75|7586.56|7586.56|7581.34|7581.34|0
1580900100000|2020-02-05 10:55:00|7581.46|7581.46|7589.05|7589.05|7589.35|7589.35|7577.87|7577.87|0
1580900400000|2020-02-05 11:00:00|7589.64|7589.64|7575.92|7575.92|7590.27|7590.27|7574.17|7574.17|0
1580900700000|2020-02-05 11:05:00|7576.21|7576.21|7578.75|7578.75|7584.33|7584.33|7576.21|7576.21|0
1580901000000|2020-02-05 11:10:00|7579.05|7579.05|7581.13|7581.13|7581.13|7581.13|7573.45|7573.45|0
1580901300000|2020-02-05 11:15:00|7580.84|7580.84|7587.09|7587.09|7587.64|7587.64|7578.77|7578.77|0
1580901600000|2020-02-05 11:20:00|7586.54|7586.54|7592.47|7592.47|7593.64|7593.64|7584.16|7584.16|0
1580901900000|2020-02-05 11:25:00|7592.18|7592.18|7592.41|7592.41|7593.66|7593.66|7588.39|7588.39|0
1580902200000|2020-02-05 11:30:00|7592.38|7592.38|7600.84|7600.84|7601.13|7601.13|7589.09|7589.09|0
1580902500000|2020-02-05 11:35:00|7600.29|7600.29|7579.63|7579.63|7600.3|7600.3|7570.67|7570.67|0
1580902800000|2020-02-05 11:40:00|7579.92|7579.92|7581.95|7581.95|7582.49|7582.49|7569.37|7569.37|0
1580903100000|2020-02-05 11:45:00|7581.92|7581.92|7578.17|7578.17|7581.93|7581.93|7573.71|7573.71|0
1580903400000|2020-02-05 11:50:00|7578.46|7578.46|7564.1|7564.1|7580.44|7580.44|7564.1|7564.1|0
1580903700000|2020-02-05 11:55:00|7564.69|7564.69|7566.88|7566.88|7570.41|7570.41|7564.08|7564.08|0
1580904000000|2020-02-05 12:00:00|7566.82|7566.82|7573.22|7573.22|7574.91|7574.91|7561.84|7561.84|0
1580904300000|2020-02-05 12:05:00|7573.23|7573.23|7574.97|7574.97|7577.7|7577.7|7570.88|7570.88|0
1580904600000|2020-02-05 12:10:00|7575.26|7575.26|7577.86|7577.86|7582.23|7582.23|7575.26|7575.26|0
1580904900000|2020-02-05 12:15:00|7578.77|7578.77|7588.97|7588.97|7588.97|7588.97|7578.77|7578.77|0
1580905200000|2020-02-05 12:20:00|7590.72|7590.72|7600.55|7600.55|7601.46|7601.46|7582.52|7582.52|0
1580905500000|2020-02-05 12:25:00|7600.84|7600.84|7608.22|7608.22|7613.12|7613.12|7600.58|7600.58|0
1580905800000|2020-02-05 12:30:00|7607.6|7607.6|7594.66|7594.66|7608.22|7608.22|7590.12|7590.12|0
1580906100000|2020-02-05 12:35:00|7594.04|7594.04|7598.98|7598.98|7599.9|7599.9|7593.53|7593.53|0
1580906400000|2020-02-05 12:40:00|7599.27|7599.27|7590.14|7590.14|7599.57|7599.57|7590.14|7590.14|0
1580906700000|2020-02-05 12:45:00|7589.85|7589.85|7581.9|7581.9|7593.61|7593.61|7581.31|7581.31|0
1580907000000|2020-02-05 12:50:00|7582.19|7582.19|7586.3|7586.3|7587.17|7587.17|7579.18|7579.18|0
1580907300000|2020-02-05 12:55:00|7585.71|7585.71|7584.76|7584.76|7585.92|7585.92|7579.79|7579.79|0
1580907600000|2020-02-05 13:00:00|7584.47|7584.47|7585.81|7585.81|7587.2|7587.2|7581.04|7581.04|0
1580907900000|2020-02-05 13:05:00|7585.51|7585.51|7597.34|7597.34|7597.34|7597.34|7585.51|7585.51|0
1580908200000|2020-02-05 13:10:00|7597.05|7597.05|7595.95|7595.95|7598.1|7598.1|7591.11|7591.11|0
1580908500000|2020-02-05 13:15:00|7596.56|7596.56|7593.83|7593.83|7601.61|7601.61|7590.19|7590.19|0
1580908800000|2020-02-05 13:20:00|7594.12|7594.12|7592.99|7592.99|7594.12|7594.12|7587.81|7587.81|0
1580909100000|2020-02-05 13:25:00|7593.58|7593.58|7589.61|7589.61|7595.67|7595.67|7586.43|7586.43|0
1580909400000|2020-02-05 13:30:00|7589.9|7589.9|7607.42|7607.42|7607.42|7607.42|7589.9|7589.9|0
1580909700000|2020-02-05 13:35:00|7607.13|7607.13|7607.14|7607.14|7610.1|7610.1|7604.28|7604.28|0
1580910000000|2020-02-05 13:40:00|7606.27|7606.27|7610.68|7610.68|7612.68|7612.68|7606.26|7606.26|0
1580910300000|2020-02-05 13:45:00|7610.06|7610.06|7618.41|7618.41|7622.54|7622.54|7608.1|7608.1|0
1580910600000|2020-02-05 13:50:00|7617.31|7617.31|7609.27|7609.27|7622.32|7622.32|7608.41|7608.41|0
1580910900000|2020-02-05 13:55:00|7609.56|7609.56|7615.66|7615.66|7615.66|7615.66|7608.76|7608.76|0
1580911200000|2020-02-05 14:00:00|7615.37|7615.37|7612.48|7612.48|7618.73|7618.73|7611.66|7611.66|0
1580911500000|2020-02-05 14:05:00|7612.19|7612.19|7613.72|7613.72|7616.09|7616.09|7610.14|7610.14|0
1580911800000|2020-02-05 14:10:00|7614.27|7614.27|7616.38|7616.38|7618.73|7618.73|7609.96|7609.96|0
1580912100000|2020-02-05 14:15:00|7616.09|7616.09|7631.51|7631.51|7631.81|7631.81|7616.09|7616.09|0
1580912400000|2020-02-05 14:20:00|7630.93|7630.93|7633.22|7633.22|7637.41|7637.41|7630.58|7630.58|0
1580912700000|2020-02-05 14:25:00|7632.06|7632.06|7631.98|7631.98|7640.35|7640.35|7630.01|7630.01|0
1580913000000|2020-02-05 14:30:00|7633.08|7633.08|7648.46|7648.46|7649.04|7649.04|7633.08|7633.08|0
1580913300000|2020-02-05 14:35:00|7648.75|7648.75|7640.2|7640.2|7649.95|7649.95|7631.9|7631.9|0
1580913600000|2020-02-05 14:40:00|7640.18|7640.18|7633.87|7633.87|7641.11|7641.11|7625.49|7625.49|0
1580913900000|2020-02-05 14:45:00|7633.57|7633.57|7649.14|7649.14|7653.72|7653.72|7633.57|7633.57|0
1580914200000|2020-02-05 14:50:00|7648.52|7648.52|7655.62|7655.62|7660.92|7660.92|7645.77|7645.77|0
1580914500000|2020-02-05 14:55:00|7655|7655|7648.86|7648.86|7658.08|7658.08|7647.08|7647.08|0
1580914800000|2020-02-05 15:00:00|7648.25|7648.25|7656.11|7656.11|7662.11|7662.11|7645.92|7645.92|0
1580915100000|2020-02-05 15:05:00|7655.53|7655.53|7651.69|7651.69|7663.73|7663.73|7650.81|7650.81|0
1580915400000|2020-02-05 15:10:00|7652.3|7652.3|7643.72|7643.72|7652.59|7652.59|7643.72|7643.72|0
1580915700000|2020-02-05 15:15:00|7644.02|7644.02|7647.82|7647.82|7648.17|7648.17|7635.81|7635.81|0
1580916000000|2020-02-05 15:20:00|7647.53|7647.53|7641.02|7641.02|7649.34|7649.34|7640.34|7640.34|0
1580916300000|2020-02-05 15:25:00|7639.92|7639.92|7613.79|7613.79|7639.92|7639.92|7613.21|7613.21|0
1580916600000|2020-02-05 15:30:00|7617.34|7617.34|7635.3|7635.3|7635.55|7635.55|7612.07|7612.07|0
1580916900000|2020-02-05 15:35:00|7635.59|7635.59|7634.05|7634.05|7640.15|7640.15|7625.45|7625.45|0
1580917200000|2020-02-05 15:40:00|7633.5|7633.5|7633.1|7633.1|7633.5|7633.5|7623.79|7623.79|0
1580917500000|2020-02-05 15:45:00|7633.11|7633.11|7637.54|7637.54|7638.09|7638.09|7630.16|7630.16|0
1580917800000|2020-02-05 15:50:00|7636.95|7636.95|7636.35|7636.35|7640.85|7640.85|7633.43|7633.43|0
1580918100000|2020-02-05 15:55:00|7636.38|7636.38|7641.36|7641.36|7647.58|7647.58|7634.91|7634.91|0
1580918400000|2020-02-05 16:00:00|7640.81|7640.81|7617.03|7617.03|7641.1|7641.1|7617.03|7617.03|0
1580918700000|2020-02-05 16:05:00|7616.45|7616.45|7625.16|7625.16|7626.92|7626.92|7615.83|7615.83|0
1580919000000|2020-02-05 16:10:00|7624.87|7624.87|7621.55|7621.55|7626.48|7626.48|7619.83|7619.83|0
1580919300000|2020-02-05 16:15:00|7620.97|7620.97|7622.79|7622.79|7628.15|7628.15|7620.34|7620.34|0
1580919600000|2020-02-05 16:20:00|7622.5|7622.5|7632.09|7632.09|7637.05|7637.05|7621.36|7621.36|0
1580919900000|2020-02-05 16:25:00|7632.38|7632.38|7639.95|7639.95|7641.15|7641.15|7632.38|7632.38|0
1580976900000|2020-02-06 08:15:00|7656.31|7656.31|7653.03|7653.03|7658.24|7658.24|7647.58|7647.58|0
1580977200000|2020-02-06 08:20:00|7653.65|7653.65|7651.41|7651.41|7654.19|7654.19|7642.34|7642.34|0
1580977500000|2020-02-06 08:25:00|7650.79|7650.79|7638.26|7638.26|7650.93|7650.93|7635.06|7635.06|0
1580977800000|2020-02-06 08:30:00|7637.67|7637.67|7643.9|7643.9|7651.87|7651.87|7635.17|7635.17|0
1580978100000|2020-02-06 08:35:00|7645.33|7645.33|7641.51|7641.51|7645.86|7645.86|7635.69|7635.69|0
1580978400000|2020-02-06 08:40:00|7640.96|7640.96|7626.66|7626.66|7642.09|7642.09|7626.05|7626.05|0
1580978700000|2020-02-06 08:45:00|7626.61|7626.61|7629.63|7629.63|7632.57|7632.57|7623.31|7623.31|0
1580979000000|2020-02-06 08:50:00|7629.34|7629.34|7633.76|7633.76|7634.63|7634.63|7628.25|7628.25|0
1580979300000|2020-02-06 08:55:00|7633.77|7633.77|7648.52|7648.52|7649.42|7649.42|7628.33|7628.33|0
1580979600000|2020-02-06 09:00:00|7647.42|7647.42|7630.4|7630.4|7648.72|7648.72|7627.2|7627.2|0
1580979900000|2020-02-06 09:05:00|7630.69|7630.69|7639.58|7639.58|7648.29|7648.29|7630.69|7630.69|0
1580980200000|2020-02-06 09:10:00|7640.13|7640.13|7640.93|7640.93|7643.62|7643.62|7637.72|7637.72|0
1580980500000|2020-02-06 09:15:00|7640.39|7640.39|7621.52|7621.52|7640.39|7640.39|7619.5|7619.5|0
1580980800000|2020-02-06 09:20:00|7620.94|7620.94|7611.32|7611.32|7623.96|7623.96|7608.93|7608.93|0
1580981100000|2020-02-06 09:25:00|7610.16|7610.16|7606.87|7606.87|7616.34|7616.34|7606.87|7606.87|0
1580981400000|2020-02-06 09:30:00|7604.68|7604.68|7607.17|7607.17|7611.61|7611.61|7602.83|7602.83|0
1580981700000|2020-02-06 09:35:00|7607.71|7607.71|7609.82|7609.82|7611.27|7611.27|7602.49|7602.49|0
1580982000000|2020-02-06 09:40:00|7609.76|7609.76|7621.55|7621.55|7621.55|7621.55|7608.92|7608.92|0
1580982300000|2020-02-06 09:45:00|7620.65|7620.65|7612.83|7612.83|7621.85|7621.85|7612.25|7612.25|0
1580982600000|2020-02-06 09:50:00|7612.22|7612.22|7613.46|7613.46|7620.37|7620.37|7611.93|7611.93|0
1580982900000|2020-02-06 09:55:00|7612.91|7612.91|7604.87|7604.87|7612.91|7612.91|7600.58|7600.58|0
1580983200000|2020-02-06 10:00:00|7604.26|7604.26|7591.9|7591.9|7604.26|7604.26|7590.74|7590.74|0
1580983500000|2020-02-06 10:05:00|7591.35|7591.35|7597.59|7597.59|7602.58|7602.58|7588.99|7588.99|0
1580983800000|2020-02-06 10:10:00|7597.3|7597.3|7604.8|7604.8|7605.78|7605.78|7597.3|7597.3|0
1580984100000|2020-02-06 10:15:00|7603.63|7603.63|7607.09|7607.09|7610.45|7610.45|7601.37|7601.37|0
1580984400000|2020-02-06 10:20:00|7607.06|7607.06|7610.95|7610.95|7616.16|7616.16|7607.06|7607.06|0
1580984700000|2020-02-06 10:25:00|7610.4|7610.4|7611.56|7611.56|7615.5|7615.5|7608.54|7608.54|0
1580985000000|2020-02-06 10:30:00|7611.27|7611.27|7600.4|7600.4|7612.5|7612.5|7600.4|7600.4|0
1580985300000|2020-02-06 10:35:00|7600.98|7600.98|7595.98|7595.98|7600.98|7600.98|7595.95|7595.95|0
1580985600000|2020-02-06 10:40:00|7595.96|7595.96|7601.76|7601.76|7601.76|7601.76|7593.34|7593.34|0
1580985900000|2020-02-06 10:45:00|7601.81|7601.81|7606.57|7606.57|7612.06|7612.06|7601.81|7601.81|0
1580986200000|2020-02-06 10:50:00|7606.02|7606.02|7599.15|7599.15|7606.56|7606.56|7596.87|7596.87|0
1580986500000|2020-02-06 10:55:00|7598.6|7598.6|7589.45|7589.45|7600.37|7600.37|7585.58|7585.58|0
1580986800000|2020-02-06 11:00:00|7589.48|7589.48|7590.76|7590.76|7597.76|7597.76|7589.44|7589.44|0
1580987100000|2020-02-06 11:05:00|7590.14|7590.14|7592.29|7592.29|7599|7599|7588.72|7588.72|0
1580987400000|2020-02-06 11:10:00|7591.41|7591.41|7588.73|7588.73|7592.59|7592.59|7586.42|7586.42|0
1580987700000|2020-02-06 11:15:00|7588.69|7588.69|7580.96|7580.96|7588.69|7588.69|7580.66|7580.66|0
1580988000000|2020-02-06 11:20:00|7581.5|7581.5|7582.86|7582.86|7584.89|7584.89|7577.96|7577.96|0
1580988300000|2020-02-06 11:25:00|7582.88|7582.88|7596.72|7596.72|7596.72|7596.72|7582.59|7582.59|0
1580988600000|2020-02-06 11:30:00|7597.33|7597.33|7610.33|7610.33|7610.33|7610.33|7597.32|7597.32|0
1580988900000|2020-02-06 11:35:00|7610.31|7610.31|7607.93|7607.93|7614.85|7614.85|7607.69|7607.69|0
1580989200000|2020-02-06 11:40:00|7608.23|7608.23|7606.41|7606.41|7609.68|7609.68|7599.27|7599.27|0
1580989500000|2020-02-06 11:45:00|7605.83|7605.83|7596.31|7596.31|7605.86|7605.86|7594.31|7594.31|0
1580989800000|2020-02-06 11:50:00|7595.73|7595.73|7601.46|7601.46|7602.63|7602.63|7595.73|7595.73|0
1580990100000|2020-02-06 11:55:00|7602.01|7602.01|7611.39|7611.39|7611.39|7611.39|7601.46|7601.46|0
1580990400000|2020-02-06 12:00:00|7611.41|7611.41|7615.4|7615.4|7617.81|7617.81|7609.41|7609.41|0
1580990700000|2020-02-06 12:05:00|7615.95|7615.95|7616.36|7616.36|7624.8|7624.8|7615.4|7615.4|0
1580991000000|2020-02-06 12:10:00|7616.06|7616.06|7614.01|7614.01|7618.1|7618.1|7610.51|7610.51|0
1580991300000|2020-02-06 12:15:00|7613.71|7613.71|7605.38|7605.38|7614.59|7614.59|7600.46|7600.46|0
1580991600000|2020-02-06 12:20:00|7605.99|7605.99|7600.84|7600.84|7606.28|7606.28|7599.34|7599.34|0
1580991900000|2020-02-06 12:25:00|7600.25|7600.25|7597.38|7597.38|7602.26|7602.26|7595.61|7595.61|0
1580992200000|2020-02-06 12:30:00|7597.34|7597.34|7592.48|7592.48|7597.37|7597.37|7591.05|7591.05|0
1580992500000|2020-02-06 12:35:00|7591.93|7591.93|7591.79|7591.79|7594.22|7594.22|7590.13|7590.13|0
1580992800000|2020-02-06 12:40:00|7591.49|7591.49|7594.28|7594.28|7594.28|7594.28|7584.75|7584.75|0
1580993100000|2020-02-06 12:45:00|7593.98|7593.98|7592.55|7592.55|7596.83|7596.83|7591.96|7591.96|0
1580993400000|2020-02-06 12:50:00|7591.93|7591.93|7593.41|7593.41|7594.29|7594.29|7589.08|7589.08|0
1580993700000|2020-02-06 12:55:00|7592.86|7592.86|7593.59|7593.59|7594.43|7594.43|7592.79|7592.79|0
1580994000000|2020-02-06 13:00:00|7593.01|7593.01|7590.36|7590.36|7593.56|7593.56|7584.7|7584.7|0
1580994300000|2020-02-06 13:05:00|7590.3|7590.3|7604.38|7604.38|7604.38|7604.38|7590.3|7590.3|0
1580994600000|2020-02-06 13:10:00|7604.68|7604.68|7598.55|7598.55|7604.94|7604.94|7598.55|7598.55|0
1580994900000|2020-02-06 13:15:00|7598.26|7598.26|7603.28|7603.28|7604.99|7604.99|7597.42|7597.42|0
1580995200000|2020-02-06 13:20:00|7603.57|7603.57|7608.1|7608.1|7611.3|7611.3|7603.57|7603.57|0
1580995500000|2020-02-06 13:25:00|7608.09|7608.09|7608.05|7608.05|7609.7|7609.7|7607.04|7607.04|0
1580995800000|2020-02-06 13:30:00|7607.76|7607.76|7606.35|7606.35|7609.01|7609.01|7604.06|7604.06|0
1580996100000|2020-02-06 13:35:00|7606.31|7606.31|7605.29|7605.29|7607.52|7607.52|7603.93|7603.93|0
1580996400000|2020-02-06 13:40:00|7605.59|7605.59|7606.76|7606.76|7612.04|7612.04|7605.29|7605.29|0
1580996700000|2020-02-06 13:45:00|7607.05|7607.05|7603.54|7603.54|7607.05|7607.05|7601.09|7601.09|0
1580997000000|2020-02-06 13:50:00|7603.48|7603.48|7599.98|7599.98|7604.75|7604.75|7599.39|7599.39|0
1580997300000|2020-02-06 13:55:00|7599.43|7599.43|7586.85|7586.85|7600.56|7600.56|7586.85|7586.85|0
1580997600000|2020-02-06 14:00:00|7586.24|7586.24|7586.02|7586.02|7589.88|7589.88|7583.67|7583.67|0
1580997900000|2020-02-06 14:05:00|7586.31|7586.31|7579.12|7579.12|7586.84|7586.84|7577|7577|0
1580998200000|2020-02-06 14:10:00|7579.42|7579.42|7578.3|7578.3|7584.11|7584.11|7577.7|7577.7|0
1580998500000|2020-02-06 14:15:00|7578.92|7578.92|7574.99|7574.99|7578.92|7578.92|7573.96|7573.96|0
1580998800000|2020-02-06 14:20:00|7575.57|7575.57|7585.38|7585.38|7586.86|7586.86|7572.66|7572.66|0
1580999100000|2020-02-06 14:25:00|7586|7586|7588.9|7588.9|7589.45|7589.45|7582.44|7582.44|0
1580999400000|2020-02-06 14:30:00|7591.16|7591.16|7585.99|7585.99|7598.84|7598.84|7581.79|7581.79|0
1580999700000|2020-02-06 14:35:00|7586.58|7586.58|7556.63|7556.63|7586.87|7586.87|7556.29|7556.29|0
1581000000000|2020-02-06 14:40:00|7556.68|7556.68|7548.39|7548.39|7556.68|7556.68|7542.64|7542.64|0
1581000300000|2020-02-06 14:45:00|7547.78|7547.78|7534.8|7534.8|7549.85|7549.85|7532.09|7532.09|0
1581000600000|2020-02-06 14:50:00|7533.7|7533.7|7533.22|7533.22|7536.91|7536.91|7530.08|7530.08|0
1581000900000|2020-02-06 14:55:00|7532.64|7532.64|7555.94|7555.94|7556.52|7556.52|7532.31|7532.31|0
1581001200000|2020-02-06 15:00:00|7557.1|7557.1|7560.06|7560.06|7560.06|7560.06|7552.15|7552.15|0
1581001500000|2020-02-06 15:05:00|7559.77|7559.77|7557.46|7557.46|7564.2|7564.2|7556|7556|0
1581001800000|2020-02-06 15:10:00|7557.17|7557.17|7553.54|7553.54|7561.11|7561.11|7553|7553|0
1581002100000|2020-02-06 15:15:00|7552.99|7552.99|7545.95|7545.95|7553.84|7553.84|7542.44|7542.44|0
1581002400000|2020-02-06 15:20:00|7545.4|7545.4|7539.81|7539.81|7547.37|7547.37|7536.32|7536.32|0
1581002700000|2020-02-06 15:25:00|7538.9|7538.9|7569.54|7569.54|7571.51|7571.51|7538.06|7538.06|0
1581003000000|2020-02-06 15:30:00|7569.51|7569.51|7558.02|7558.02|7570.12|7570.12|7557.44|7557.44|0
1581003300000|2020-02-06 15:35:00|7557.73|7557.73|7560.92|7560.92|7565.96|7565.96|7553.34|7553.34|0
1581003600000|2020-02-06 15:40:00|7561.21|7561.21|7554.72|7554.72|7568.74|7568.74|7552.66|7552.66|0
1581003900000|2020-02-06 15:45:00|7554.7|7554.7|7562.03|7562.03|7565.81|7565.81|7552.7|7552.7|0
1581004200000|2020-02-06 15:50:00|7562.65|7562.65|7545.29|7545.29|7563.22|7563.22|7544.21|7544.21|0
1581004500000|2020-02-06 15:55:00|7545.87|7545.87|7547.23|7547.23|7552.38|7552.38|7545.87|7545.87|0
1581004800000|2020-02-06 16:00:00|7546.94|7546.94|7537.05|7537.05|7546.94|7546.94|7535.6|7535.6|0
1581005100000|2020-02-06 16:05:00|7536.76|7536.76|7532.9|7532.9|7540.26|7540.26|7530.88|7530.88|0
1581005400000|2020-02-06 16:10:00|7532.87|7532.87|7541.32|7541.32|7541.67|7541.67|7531.38|7531.38|0
1581005700000|2020-02-06 16:15:00|7541.9|7541.9|7539.6|7539.6|7541.9|7541.9|7532.53|7532.53|0
1581006000000|2020-02-06 16:20:00|7540.15|7540.15|7539.93|7539.93|7544.02|7544.02|7535.68|7535.68|0
1581006300000|2020-02-06 16:25:00|7539.64|7539.64|7530.66|7530.66|7542.01|7542.01|7526.21|7526.21|0
1581063300000|2020-02-07 08:15:00|7510.02|7510.02|7494.73|7494.73|7517.53|7517.53|7493.93|7493.93|0
1581063600000|2020-02-07 08:20:00|7494.15|7494.15|7489.9|7489.9|7495.83|7495.83|7488.81|7488.81|0
1581063900000|2020-02-07 08:25:00|7489.61|7489.61|7497.41|7497.41|7501.83|7501.83|7489.39|7489.39|0
1581064200000|2020-02-07 08:30:00|7497.7|7497.7|7493.57|7493.57|7503.36|7503.36|7493.28|7493.28|0
1581064500000|2020-02-07 08:35:00|7492.62|7492.62|7492.07|7492.07|7495.03|7495.03|7489.84|7489.84|0
1581064800000|2020-02-07 08:40:00|7492.06|7492.06|7498.76|7498.76|7500.65|7500.65|7486.42|7486.42|0
1581065100000|2020-02-07 08:45:00|7499.01|7499.01|7486.32|7486.32|7499.23|7499.23|7484.72|7484.72|0
1581065400000|2020-02-07 08:50:00|7486.61|7486.61|7479.19|7479.19|7486.9|7486.9|7469.89|7469.89|0
1581065700000|2020-02-07 08:55:00|7479.41|7479.41|7475.65|7475.65|7482.35|7482.35|7474.47|7474.47|0
1581066000000|2020-02-07 09:00:00|7476.23|7476.23|7487.15|7487.15|7487.15|7487.15|7476.09|7476.09|0
1581066300000|2020-02-07 09:05:00|7487.44|7487.44|7485.53|7485.53|7489.61|7489.61|7483.11|7483.11|0
1581066600000|2020-02-07 09:10:00|7485.6|7485.6|7487.14|7487.14|7489.32|7489.32|7481.33|7481.33|0
1581066900000|2020-02-07 09:15:00|7486.92|7486.92|7482.27|7482.27|7487.97|7487.97|7482.26|7482.26|0
1581067200000|2020-02-07 09:20:00|7483.07|7483.07|7482.06|7482.06|7483.94|7483.94|7476.61|7476.61|0
1581067500000|2020-02-07 09:25:00|7482.35|7482.35|7472.83|7472.83|7482.7|7482.7|7471.28|7471.28|0
1581067800000|2020-02-07 09:30:00|7472.05|7472.05|7473.76|7473.76|7473.76|7473.76|7467.89|7467.89|0
1581068100000|2020-02-07 09:35:00|7473.47|7473.47|7474.34|7474.34|7475.64|7475.64|7467.87|7467.87|0
1581068400000|2020-02-07 09:40:00|7473.37|7473.37|7465.16|7465.16|7473.91|7473.91|7462.32|7462.32|0
1581068700000|2020-02-07 09:45:00|7464.42|7464.42|7451.37|7451.37|7464.42|7464.42|7447.75|7447.75|0
1581069000000|2020-02-07 09:50:00|7451.13|7451.13|7455.7|7455.7|7455.75|7455.75|7443.62|7443.62|0
1581069300000|2020-02-07 09:55:00|7455.41|7455.41|7460.91|7460.91|7463.23|7463.23|7454.41|7454.41|0
1581069600000|2020-02-07 10:00:00|7461.2|7461.2|7461.79|7461.79|7462.87|7462.87|7457.79|7457.79|0
1581069900000|2020-02-07 10:05:00|7461.54|7461.54|7456.87|7456.87|7464.09|7464.09|7456.8|7456.8|0
1581070200000|2020-02-07 10:10:00|7456.84|7456.84|7443.27|7443.27|7456.84|7456.84|7440.53|7440.53|0
1581070500000|2020-02-07 10:15:00|7443.57|7443.57|7436.21|7436.21|7443.86|7443.86|7433.19|7433.19|0
1581070800000|2020-02-07 10:20:00|7435.21|7435.21|7448.82|7448.82|7448.87|7448.87|7433.38|7433.38|0
1581071100000|2020-02-07 10:25:00|7448.85|7448.85|7453.78|7453.78|7453.78|7453.78|7446.84|7446.84|0
1581071400000|2020-02-07 10:30:00|7453.53|7453.53|7449.98|7449.98|7457.07|7457.07|7448.42|7448.42|0
1581071700000|2020-02-07 10:35:00|7448.42|7448.42|7448.03|7448.03|7451.87|7451.87|7444.93|7444.93|0
1581072000000|2020-02-07 10:40:00|7448.25|7448.25|7453.36|7453.36|7453.39|7453.39|7446.85|7446.85|0
1581072300000|2020-02-07 10:45:00|7453.65|7453.65|7450.46|7450.46|7453.65|7453.65|7448.81|7448.81|0
1581072600000|2020-02-07 10:50:00|7450.9|7450.9|7448.78|7448.78|7451.87|7451.87|7448.2|7448.2|0
1581072900000|2020-02-07 10:55:00|7449|7449|7444.51|7444.51|7449.45|7449.45|7441.26|7441.26|0
1581073200000|2020-02-07 11:00:00|7444.75|7444.75|7440.52|7440.52|7448.28|7448.28|7439.92|7439.92|0
1581073500000|2020-02-07 11:05:00|7441.06|7441.06|7439.46|7439.46|7444.3|7444.3|7437.93|7437.93|0
1581073800000|2020-02-07 11:10:00|7439.48|7439.48|7440.43|7440.43|7441.66|7441.66|7438.6|7438.6|0
1581074100000|2020-02-07 11:15:00|7440.65|7440.65|7439.92|7439.92|7447.16|7447.16|7438.86|7438.86|0
1581074400000|2020-02-07 11:20:00|7439.68|7439.68|7444.04|7444.04|7446.16|7446.16|7438.89|7438.89|0
1581074700000|2020-02-07 11:25:00|7444.01|7444.01|7439.98|7439.98|7444.22|7444.22|7439.98|7439.98|0
1581075000000|2020-02-07 11:30:00|7439.74|7439.74|7447.08|7447.08|7448.26|7448.26|7439.74|7439.74|0
1581075300000|2020-02-07 11:35:00|7446.79|7446.79|7444.7|7444.7|7448.44|7448.44|7444.12|7444.12|0
1581075600000|2020-02-07 11:40:00|7444.26|7444.26|7433.77|7433.77|7444.26|7444.26|7431.27|7431.27|0
1581075900000|2020-02-07 11:45:00|7433.48|7433.48|7436.25|7436.25|7437.58|7437.58|7432.45|7432.45|0
1581076200000|2020-02-07 11:50:00|7436.03|7436.03|7439.55|7439.55|7441.02|7441.02|7435.52|7435.52|0
1581076500000|2020-02-07 11:55:00|7438.97|7438.97|7438.51|7438.51|7440.54|7440.54|7435.97|7435.97|0
1581076800000|2020-02-07 12:00:00|7438.07|7438.07|7439.26|7439.26|7441.3|7441.3|7436.94|7436.94|0
1581077100000|2020-02-07 12:05:00|7439.55|7439.55|7433.36|7433.36|7439.55|7439.55|7433.07|7433.07|0
1581077400000|2020-02-07 12:10:00|7433.07|7433.07|7429.56|7429.56|7433.07|7433.07|7426.67|7426.67|0
1581077700000|2020-02-07 12:15:00|7429.34|7429.34|7427.66|7427.66|7429.78|7429.78|7426.64|7426.64|0
1581078000000|2020-02-07 12:20:00|7427.37|7427.37|7422.88|7422.88|7427.37|7427.37|7421.9|7421.9|0
1581078300000|2020-02-07 12:25:00|7422.63|7422.63|7423.32|7423.32|7424.66|7424.66|7420.91|7420.91|0
1581078600000|2020-02-07 12:30:00|7423.61|7423.61|7427.13|7427.13|7428.17|7428.17|7422.75|7422.75|0
1581078900000|2020-02-07 12:35:00|7427.37|7427.37|7421.61|7421.61|7428.13|7428.13|7420.7|7420.7|0
1581079200000|2020-02-07 12:40:00|7421.58|7421.58|7421.39|7421.39|7421.93|7421.93|7417.44|7417.44|0
1581079500000|2020-02-07 12:45:00|7421.4|7421.4|7417.35|7417.35|7424.02|7424.02|7417.06|7417.06|0
1581079800000|2020-02-07 12:50:00|7417.6|7417.6|7419.38|7419.38|7419.38|7419.38|7415.47|7415.47|0
1581080100000|2020-02-07 12:55:00|7419.63|7419.63|7415.93|7415.93|7419.63|7419.63|7415.93|7415.93|0
1581080400000|2020-02-07 13:00:00|7415.69|7415.69|7419.07|7419.07|7423.2|7423.2|7415.65|7415.65|0
1581080700000|2020-02-07 13:05:00|7419.04|7419.04|7414.52|7414.52|7420.62|7420.62|7413.44|7413.44|0
1581081000000|2020-02-07 13:10:00|7414.77|7414.77|7408.71|7408.71|7414.78|7414.78|7407.1|7407.1|0
1581081300000|2020-02-07 13:15:00|7408.42|7408.42|7413.55|7413.55|7414.19|7414.19|7408.42|7408.42|0
1581081600000|2020-02-07 13:20:00|7413.3|7413.3|7420.4|7420.4|7421.12|7421.12|7412.12|7412.12|0
1581081900000|2020-02-07 13:25:00|7420.61|7420.61|7421.76|7421.76|7424.5|7424.5|7420.61|7420.61|0
1581082200000|2020-02-07 13:30:00|7422.93|7422.93|7434.38|7434.38|7441.4|7441.4|7422.93|7422.93|0
1581082500000|2020-02-07 13:35:00|7431.02|7431.02|7432.88|7432.88|7433.54|7433.54|7417.17|7417.17|0
1581082800000|2020-02-07 13:40:00|7433.1|7433.1|7421.96|7421.96|7434.21|7434.21|7420.94|7420.94|0
1581083100000|2020-02-07 13:45:00|7422.25|7422.25|7426.23|7426.23|7426.23|7426.23|7419.61|7419.61|0
1581083400000|2020-02-07 13:50:00|7426.45|7426.45|7430.14|7430.14|7430.79|7430.79|7425.19|7425.19|0
1581083700000|2020-02-07 13:55:00|7430.38|7430.38|7430.63|7430.63|7433.37|7433.37|7428.57|7428.57|0
1581084000000|2020-02-07 14:00:00|7430.85|7430.85|7432.88|7432.88|7439.73|7439.73|7430.57|7430.57|0
1581084300000|2020-02-07 14:05:00|7433.17|7433.17|7434.67|7434.67|7435.6|7435.6|7427.88|7427.88|0
1581084600000|2020-02-07 14:10:00|7435.25|7435.25|7438|7438|7444.35|7444.35|7434.98|7434.98|0
1581084900000|2020-02-07 14:15:00|7437.49|7437.49|7435.75|7435.75|7439.63|7439.63|7434.36|7434.36|0
1581085200000|2020-02-07 14:20:00|7435.97|7435.97|7441.49|7441.49|7442.63|7442.63|7434.65|7434.65|0
1581085500000|2020-02-07 14:25:00|7441.48|7441.48|7450.89|7450.89|7450.89|7450.89|7441.48|7441.48|0
1581085800000|2020-02-07 14:30:00|7451.77|7451.77|7434.66|7434.66|7455.66|7455.66|7431.47|7431.47|0
1581086100000|2020-02-07 14:35:00|7433.78|7433.78|7446.47|7446.47|7454.92|7454.92|7429.4|7429.4|0
1581086400000|2020-02-07 14:40:00|7446.18|7446.18|7443.88|7443.88|7446.4|7446.4|7437.95|7437.95|0
1581086700000|2020-02-07 14:45:00|7443.86|7443.86|7452.76|7452.76|7452.83|7452.83|7432.87|7432.87|0
1581087000000|2020-02-07 14:50:00|7452.54|7452.54|7453.05|7453.05|7456.15|7456.15|7449.75|7449.75|0
1581087300000|2020-02-07 14:55:00|7453.27|7453.27|7438.23|7438.23|7453.27|7453.27|7437.66|7437.66|0
1581087600000|2020-02-07 15:00:00|7437.98|7437.98|7428.62|7428.62|7439.51|7439.51|7428.04|7428.04|0
1581087900000|2020-02-07 15:05:00|7429.06|7429.06|7433.77|7433.77|7438.15|7438.15|7428.12|7428.12|0
1581088200000|2020-02-07 15:10:00|7433.52|7433.52|7438.92|7438.92|7441.32|7441.32|7429.33|7429.33|0
1581088500000|2020-02-07 15:15:00|7438.7|7438.7|7446.23|7446.23|7447.56|7447.56|7433.21|7433.21|0
1581088800000|2020-02-07 15:20:00|7445.94|7445.94|7450.14|7450.14|7452.25|7452.25|7445.06|7445.06|0
1581089100000|2020-02-07 15:25:00|7449.9|7449.9|7450.79|7450.79|7452.07|7452.07|7445.27|7445.27|0
1581089400000|2020-02-07 15:30:00|7450.2|7450.2|7455.7|7455.7|7459.02|7459.02|7450.15|7450.15|0
1581089700000|2020-02-07 15:35:00|7455.92|7455.92|7458.81|7458.81|7463.5|7463.5|7455.62|7455.62|0
1581090000000|2020-02-07 15:40:00|7458.35|7458.35|7461.13|7461.13|7461.13|7461.13|7453.13|7453.13|0
1581090300000|2020-02-07 15:45:00|7461.43|7461.43|7459.76|7459.76|7462.04|7462.04|7456.18|7456.18|0
1581090600000|2020-02-07 15:50:00|7460.06|7460.06|7455.59|7455.59|7460.06|7460.06|7455.53|7455.53|0
1581090900000|2020-02-07 15:55:00|7455.81|7455.81|7457.19|7457.19|7463.67|7463.67|7455.53|7455.53|0
1581091200000|2020-02-07 16:00:00|7456.97|7456.97|7450.67|7450.67|7456.97|7456.97|7447.55|7447.55|0
1581091500000|2020-02-07 16:05:00|7450.08|7450.08|7451.05|7451.05|7458.01|7458.01|7449.31|7449.31|0
1581091800000|2020-02-07 16:10:00|7450.75|7450.75|7446.21|7446.21|7450.75|7450.75|7444.78|7444.78|0
1581092100000|2020-02-07 16:15:00|7445.92|7445.92|7455.04|7455.04|7455.05|7455.05|7445.7|7445.7|0
1581092400000|2020-02-07 16:20:00|7455|7455|7471.99|7471.99|7471.99|7471.99|7455|7455|0
1581092700000|2020-02-07 16:25:00|7472.28|7472.28|7469.64|7469.64|7477.94|7477.94|7468.27|7468.27|0
1581322500000|2020-02-10 08:15:00|7469.99|7469.99|7455.63|7455.63|7472.52|7472.52|7454.21|7454.21|0
1581322800000|2020-02-10 08:20:00|7455.85|7455.85|7451.17|7451.17|7461.98|7461.98|7447.77|7447.77|0
1581323100000|2020-02-10 08:25:00|7450.95|7450.95|7447.42|7447.42|7450.95|7450.95|7442.05|7442.05|0
1581323400000|2020-02-10 08:30:00|7447.18|7447.18|7447.12|7447.12|7452.45|7452.45|7444.54|7444.54|0
1581323700000|2020-02-10 08:35:00|7446.12|7446.12|7439.38|7439.38|7447.44|7447.44|7437.47|7437.47|0
1581324000000|2020-02-10 08:40:00|7439.09|7439.09|7441.37|7441.37|7444.25|7444.25|7436.21|7436.21|0
1581324300000|2020-02-10 08:45:00|7442.12|7442.12|7443.93|7443.93|7446.5|7446.5|7434.23|7434.23|0
1581324600000|2020-02-10 08:50:00|7443.69|7443.69|7454.11|7454.11|7457.23|7457.23|7443.47|7443.47|0
1581324900000|2020-02-10 08:55:00|7454.4|7454.4|7452.42|7452.42|7456.37|7456.37|7451.71|7451.71|0
1581325200000|2020-02-10 09:00:00|7452.64|7452.64|7466.08|7466.08|7467|7467|7452.64|7452.64|0
1581325500000|2020-02-10 09:05:00|7466.67|7466.67|7473.65|7473.65|7476.62|7476.62|7466.38|7466.38|0
1581325800000|2020-02-10 09:10:00|7473.43|7473.43|7469.39|7469.39|7474.2|7474.2|7460.04|7460.04|0
1581326100000|2020-02-10 09:15:00|7469.1|7469.1|7451.65|7451.65|7469.83|7469.83|7451.65|7451.65|0
1581326400000|2020-02-10 09:20:00|7452.23|7452.23|7452.52|7452.52|7454.64|7454.64|7450.81|7450.81|0
1581326700000|2020-02-10 09:25:00|7451.83|7451.83|7452.11|7452.11|7456.2|7456.2|7446.04|7446.04|0
1581327000000|2020-02-10 09:30:00|7451.89|7451.89|7451.7|7451.7|7453.54|7453.54|7448.37|7448.37|0
1581327300000|2020-02-10 09:35:00|7451.91|7451.91|7448.93|7448.93|7455.13|7455.13|7444.3|7444.3|0
1581327600000|2020-02-10 09:40:00|7448.35|7448.35|7439.11|7439.11|7449.24|7449.24|7439.11|7439.11|0
1581327900000|2020-02-10 09:45:00|7438.89|7438.89|7437.8|7437.8|7441.14|7441.14|7434.85|7434.85|0
1581328200000|2020-02-10 09:50:00|7437.51|7437.51|7432.39|7432.39|7437.51|7437.51|7429.55|7429.55|0
1581328500000|2020-02-10 09:55:00|7432.37|7432.37|7430.72|7430.72|7432.81|7432.81|7424|7424|0
1581328800000|2020-02-10 10:00:00|7430.13|7430.13|7424.25|7424.25|7431.3|7431.3|7423.13|7423.13|0
1581329100000|2020-02-10 10:05:00|7423.81|7423.81|7418.75|7418.75|7423.88|7423.88|7416.41|7416.41|0
1581329400000|2020-02-10 10:10:00|7418.16|7418.16|7416.98|7416.98|7423.53|7423.53|7416.76|7416.76|0
1581329700000|2020-02-10 10:15:00|7416.4|7416.4|7415.24|7415.24|7416.47|7416.47|7412.37|7412.37|0
1581330000000|2020-02-10 10:20:00|7415.46|7415.46|7420.05|7420.05|7420.15|7420.15|7415.46|7415.46|0
1581330300000|2020-02-10 10:25:00|7420.07|7420.07|7422.74|7422.74|7423.5|7423.5|7417.83|7417.83|0
1581330600000|2020-02-10 10:30:00|7421.87|7421.87|7420.51|7420.51|7425.29|7425.29|7418.71|7418.71|0
1581330900000|2020-02-10 10:35:00|7421.1|7421.1|7411.38|7411.38|7422.64|7422.64|7411.38|7411.38|0
1581331200000|2020-02-10 10:40:00|7411.96|7411.96|7430.74|7430.74|7434.9|7434.9|7411.61|7411.61|0
1581331500000|2020-02-10 10:45:00|7431.32|7431.32|7424.79|7424.79|7431.32|7431.32|7424.41|7424.41|0
1581331800000|2020-02-10 10:50:00|7425.67|7425.67|7424.59|7424.59|7430.06|7430.06|7424.59|7424.59|0
1581332100000|2020-02-10 10:55:00|7424.88|7424.88|7430.82|7430.82|7431.58|7431.58|7424.88|7424.88|0
1581332400000|2020-02-10 11:00:00|7431.04|7431.04|7425.9|7425.9|7432.68|7432.68|7421.18|7421.18|0
1581332700000|2020-02-10 11:05:00|7426.48|7426.48|7423.98|7423.98|7428.07|7428.07|7421.87|7421.87|0
1581333000000|2020-02-10 11:10:00|7424.28|7424.28|7418.76|7418.76|7424.57|7424.57|7415.12|7415.12|0
1581333300000|2020-02-10 11:15:00|7418.73|7418.73|7413.38|7413.38|7419.62|7419.62|7413.38|7413.38|0
1581333600000|2020-02-10 11:20:00|7413.87|7413.87|7414.41|7414.41|7416.2|7416.2|7412.39|7412.39|0
1581333900000|2020-02-10 11:25:00|7414.4|7414.4|7414.32|7414.32|7415.91|7415.91|7411.89|7411.89|0
1581334200000|2020-02-10 11:30:00|7414.35|7414.35|7420.12|7420.12|7420.84|7420.84|7413.33|7413.33|0
1581334500000|2020-02-10 11:35:00|7420.11|7420.11|7422.06|7422.06|7423.5|7423.5|7418.95|7418.95|0
1581334800000|2020-02-10 11:40:00|7422.31|7422.31|7423.08|7423.08|7423.71|7423.71|7420.73|7420.73|0
1581335100000|2020-02-10 11:45:00|7420.03|7420.03|7412.95|7412.95|7420.74|7420.74|7412.75|7412.75|0
1581335400000|2020-02-10 11:50:00|7413.24|7413.24|7413.4|7413.4|7414.23|7414.23|7412.06|7412.06|0
1581335700000|2020-02-10 11:55:00|7413.69|7413.69|7418.71|7418.71|7418.71|7418.71|7413.15|7413.15|0
1581336000000|2020-02-10 12:00:00|7418.49|7418.49|7428.47|7428.47|7429.3|7429.3|7418.12|7418.12|0
1581336300000|2020-02-10 12:05:00|7428.77|7428.77|7427.53|7427.53|7428.77|7428.77|7421.96|7421.96|0
1581336600000|2020-02-10 12:10:00|7427.55|7427.55|7433.72|7433.72|7435.55|7435.55|7427.55|7427.55|0
1581336900000|2020-02-10 12:15:00|7433.5|7433.5|7424.45|7424.45|7433.5|7433.5|7423.87|7423.87|0
1581337200000|2020-02-10 12:20:00|7424.01|7424.01|7418.87|7418.87|7424.01|7424.01|7418.87|7418.87|0
1581337500000|2020-02-10 12:25:00|7418.21|7418.21|7420.36|7420.36|7420.36|7420.36|7415.61|7415.61|0
1581337800000|2020-02-10 12:30:00|7420.8|7420.8|7416.83|7416.83|7421.09|7421.09|7414.21|7414.21|0
1581338100000|2020-02-10 12:35:00|7417.48|7417.48|7418.59|7418.59|7420.31|7420.31|7415.97|7415.97|0
1581338400000|2020-02-10 12:40:00|7419.09|7419.09|7420.72|7420.72|7422.04|7422.04|7415.94|7415.94|0
1581338700000|2020-02-10 12:45:00|7420.48|7420.48|7414.16|7414.16|7421.38|7421.38|7411.59|7411.59|0
1581339000000|2020-02-10 12:50:00|7414.38|7414.38|7414.89|7414.89|7415.37|7415.37|7412.87|7412.87|0
1581339300000|2020-02-10 12:55:00|7414.67|7414.67|7413.91|7413.91|7414.67|7414.67|7412.27|7412.27|0
1581339600000|2020-02-10 13:00:00|7414.21|7414.21|7408.87|7408.87|7414.45|7414.45|7406.54|7406.54|0
1581339900000|2020-02-10 13:05:00|7408.9|7408.9|7406.32|7406.32|7409.16|7409.16|7404.92|7404.92|0
1581340200000|2020-02-10 13:10:00|7406.28|7406.28|7405.84|7405.84|7407.51|7407.51|7404.04|7404.04|0
1581340500000|2020-02-10 13:15:00|7405.04|7405.04|7408.24|7408.24|7410.22|7410.22|7403.68|7403.68|0
1581340800000|2020-02-10 13:20:00|7408.46|7408.46|7411.65|7411.65|7411.65|7411.65|7405.58|7405.58|0
1581341100000|2020-02-10 13:25:00|7411.9|7411.9|7414.07|7414.07|7414.07|7414.07|7410.67|7410.67|0
1581341400000|2020-02-10 13:30:00|7414.29|7414.29|7410.82|7410.82|7415.65|7415.65|7410.82|7410.82|0
1581341700000|2020-02-10 13:35:00|7410.08|7410.08|7408.33|7408.33|7410.08|7410.08|7405.49|7405.49|0
1581342000000|2020-02-10 13:40:00|7408.08|7408.08|7411.17|7411.17|7411.17|7411.17|7406.97|7406.97|0
1581342300000|2020-02-10 13:45:00|7410.92|7410.92|7406.84|7406.84|7410.92|7410.92|7404.8|7404.8|0
1581342600000|2020-02-10 13:50:00|7406.55|7406.55|7405.31|7405.31|7406.55|7406.55|7402.37|7402.37|0
1581342900000|2020-02-10 13:55:00|7405.06|7405.06|7402.4|7402.4|7405.06|7405.06|7401.21|7401.21|0
1581343200000|2020-02-10 14:00:00|7402.11|7402.11|7396.95|7396.95|7404.09|7404.09|7396.17|7396.17|0
1581343500000|2020-02-10 14:05:00|7397.24|7397.24|7392.36|7392.36|7397.65|7397.65|7392.11|7392.11|0
1581343800000|2020-02-10 14:10:00|7392.06|7392.06|7387.67|7387.67|7393.93|7393.93|7386.92|7386.92|0
1581344100000|2020-02-10 14:15:00|7387.09|7387.09|7387.11|7387.11|7390.05|7390.05|7385.14|7385.14|0
1581344400000|2020-02-10 14:20:00|7387.36|7387.36|7389.29|7389.29|7390|7390|7384.64|7384.64|0
1581344700000|2020-02-10 14:25:00|7389.58|7389.58|7396.45|7396.45|7399.49|7399.49|7389.41|7389.41|0
1581345000000|2020-02-10 14:30:00|7396.16|7396.16|7399.47|7399.47|7402.1|7402.1|7385.5|7385.5|0
1581345300000|2020-02-10 14:35:00|7399.69|7399.69|7388.74|7388.74|7400.99|7400.99|7387.29|7387.29|0
1581345600000|2020-02-10 14:40:00|7388.96|7388.96|7383.67|7383.67|7392.22|7392.22|7379.62|7379.62|0
1581345900000|2020-02-10 14:45:00|7383.97|7383.97|7374.61|7374.61|7387.75|7387.75|7373.24|7373.24|0
1581346200000|2020-02-10 14:50:00|7374.37|7374.37|7385.14|7385.14|7385.83|7385.83|7371.99|7371.99|0
1581346500000|2020-02-10 14:55:00|7384.85|7384.85|7394.08|7394.08|7394.67|7394.67|7380.85|7380.85|0
1581346800000|2020-02-10 15:00:00|7393.86|7393.86|7394.15|7394.15|7398|7398|7391.69|7391.69|0
1581347100000|2020-02-10 15:05:00|7393.86|7393.86|7392.28|7392.28|7396.76|7396.76|7390.13|7390.13|0
1581347400000|2020-02-10 15:10:00|7391.99|7391.99|7390.35|7390.35|7395.4|7395.4|7387.41|7387.41|0
1581347700000|2020-02-10 15:15:00|7390.06|7390.06|7395.91|7395.91|7398.06|7398.06|7388.8|7388.8|0
1581348000000|2020-02-10 15:20:00|7396.42|7396.42|7395.48|7395.48|7402.99|7402.99|7394.54|7394.54|0
1581348300000|2020-02-10 15:25:00|7395.47|7395.47|7391.86|7391.86|7396.52|7396.52|7390.2|7390.2|0
1581348600000|2020-02-10 15:30:00|7391.57|7391.57|7393.06|7393.06|7393.33|7393.33|7387.57|7387.57|0
1581348900000|2020-02-10 15:35:00|7392.48|7392.48|7398.59|7398.59|7400.87|7400.87|7391.04|7391.04|0
1581349200000|2020-02-10 15:40:00|7398.61|7398.61|7395.17|7395.17|7398.61|7398.61|7393.83|7393.83|0
1581349500000|2020-02-10 15:45:00|7395.42|7395.42|7409.91|7409.91|7409.91|7409.91|7391.21|7391.21|0
1581349800000|2020-02-10 15:50:00|7410.84|7410.84|7409.2|7409.2|7413.27|7413.27|7408.44|7408.44|0
1581350100000|2020-02-10 15:55:00|7408.91|7408.91|7402.58|7402.58|7408.91|7408.91|7401.87|7401.87|0
1581350400000|2020-02-10 16:00:00|7402.87|7402.87|7399.09|7399.09|7403.33|7403.33|7397.13|7397.13|0
1581350700000|2020-02-10 16:05:00|7399.08|7399.08|7393.88|7393.88|7401.92|7401.92|7393.88|7393.88|0
1581351000000|2020-02-10 16:10:00|7393.87|7393.87|7392.25|7392.25|7395.5|7395.5|7387.69|7387.69|0
1581351300000|2020-02-10 16:15:00|7392.49|7392.49|7389.61|7389.61|7392.49|7392.49|7388.99|7388.99|0
1581351600000|2020-02-10 16:20:00|7390.14|7390.14|7387.21|7387.21|7391.62|7391.62|7386.73|7386.73|0
1581351900000|2020-02-10 16:25:00|7386.99|7386.99|7389.47|7389.47|7389.47|7389.47|7386.06|7386.06|0
1581408900000|2020-02-11 08:15:00|7469.36|7469.36|7480.31|7480.31|7480.31|7480.31|7460.86|7460.86|0
1581409200000|2020-02-11 08:20:00|7479.87|7479.87|7467.78|7467.78|7479.87|7479.87|7466.54|7466.54|0
1581409500000|2020-02-11 08:25:00|7466.9|7466.9|7464.29|7464.29|7470.3|7470.3|7461.75|7461.75|0
1581409800000|2020-02-11 08:30:00|7465.03|7465.03|7465.29|7465.29|7465.76|7465.76|7453.65|7453.65|0
1581410100000|2020-02-11 08:35:00|7464.53|7464.53|7461.86|7461.86|7467.39|7467.39|7459.48|7459.48|0
1581410400000|2020-02-11 08:40:00|7463.03|7463.03|7460.91|7460.91|7465.84|7465.84|7457.42|7457.42|0
1581410700000|2020-02-11 08:45:00|7461.5|7461.5|7450|7450|7464.17|7464.17|7450|7450|0
1581411000000|2020-02-11 08:50:00|7449.7|7449.7|7447.21|7447.21|7449.7|7449.7|7441.64|7441.64|0
1581411300000|2020-02-11 08:55:00|7447.23|7447.23|7448.85|7448.85|7449.9|7449.9|7446.63|7446.63|0
1581411600000|2020-02-11 09:00:00|7449.29|7449.29|7442.67|7442.67|7451.96|7451.96|7441.02|7441.02|0
1581411900000|2020-02-11 09:05:00|7442.43|7442.43|7438.24|7438.24|7445.28|7445.28|7435.35|7435.35|0
1581412200000|2020-02-11 09:10:00|7438.23|7438.23|7437.85|7437.85|7443.07|7443.07|7435.94|7435.94|0
1581412500000|2020-02-11 09:15:00|7437.63|7437.63|7438.72|7438.72|7446.24|7446.24|7434.29|7434.29|0
1581412800000|2020-02-11 09:20:00|7438.47|7438.47|7446.47|7446.47|7446.85|7446.85|7437.2|7437.2|0
1581413100000|2020-02-11 09:25:00|7446.44|7446.44|7448.88|7448.88|7448.88|7448.88|7440.97|7440.97|0
1581413400000|2020-02-11 09:30:00|7449.86|7449.86|7449.14|7449.14|7456.88|7456.88|7445.75|7445.75|0
1581413700000|2020-02-11 09:35:00|7448.7|7448.7|7451.29|7451.29|7455.25|7455.25|7445.35|7445.35|0
1581414000000|2020-02-11 09:40:00|7451.53|7451.53|7449.42|7449.42|7454.67|7454.67|7445.5|7445.5|0
1581414300000|2020-02-11 09:45:00|7448.68|7448.68|7457.51|7457.51|7457.51|7457.51|7445.97|7445.97|0
1581414600000|2020-02-11 09:50:00|7457.02|7457.02|7466.91|7466.91|7468.02|7468.02|7457.02|7457.02|0
1581414900000|2020-02-11 09:55:00|7467.16|7467.16|7470.91|7470.91|7471.41|7471.41|7465.95|7465.95|0
1581415200000|2020-02-11 10:00:00|7471.16|7471.16|7470.2|7470.2|7473.41|7473.41|7469.89|7469.89|0
1581415500000|2020-02-11 10:05:00|7469.98|7469.98|7471.27|7471.27|7473.37|7473.37|7466.33|7466.33|0
1581415800000|2020-02-11 10:10:00|7471.71|7471.71|7473.63|7473.63|7474.1|7474.1|7469.65|7469.65|0
1581416100000|2020-02-11 10:15:00|7473.92|7473.92|7483.82|7483.82|7485.27|7485.27|7473.63|7473.63|0
1581416400000|2020-02-11 10:20:00|7484.04|7484.04|7490.15|7490.15|7491.48|7491.48|7480.75|7480.75|0
1581416700000|2020-02-11 10:25:00|7489.64|7489.64|7484.02|7484.02|7490.69|7490.69|7483.47|7483.47|0
1581417000000|2020-02-11 10:30:00|7484.03|7484.03|7483.35|7483.35|7486.07|7486.07|7481.59|7481.59|0
1581417300000|2020-02-11 10:35:00|7483.11|7483.11|7497.39|7497.39|7497.39|7497.39|7482.86|7482.86|0
1581417600000|2020-02-11 10:40:00|7497.68|7497.68|7496.79|7496.79|7501.08|7501.08|7496.01|7496.01|0
1581417900000|2020-02-11 10:45:00|7497.08|7497.08|7505.45|7505.45|7506.05|7506.05|7497.08|7497.08|0
1581418200000|2020-02-11 10:50:00|7506.03|7506.03|7502.04|7502.04|7507.92|7507.92|7500.09|7500.09|0
1581418500000|2020-02-11 10:55:00|7501.82|7501.82|7510.23|7510.23|7510.23|7510.23|7501.11|7501.11|0
1581418800000|2020-02-11 11:00:00|7510.45|7510.45|7514.88|7514.88|7514.88|7514.88|7508.66|7508.66|0
1581419100000|2020-02-11 11:05:00|7513.64|7513.64|7517.55|7517.55|7518.2|7518.2|7512.05|7512.05|0
1581419400000|2020-02-11 11:10:00|7517.61|7517.61|7536.73|7536.73|7537.6|7537.6|7515.63|7515.63|0
1581419700000|2020-02-11 11:15:00|7536.44|7536.44|7523.34|7523.34|7536.44|7536.44|7523.34|7523.34|0
1581420000000|2020-02-11 11:20:00|7523.39|7523.39|7505.73|7505.73|7523.69|7523.69|7505.73|7505.73|0
1581420300000|2020-02-11 11:25:00|7505.44|7505.44|7507.4|7507.4|7508.11|7508.11|7502.52|7502.52|0
1581420600000|2020-02-11 11:30:00|7507.62|7507.62|7509.12|7509.12|7509.34|7509.34|7499.7|7499.7|0
1581420900000|2020-02-11 11:35:00|7508.9|7508.9|7509.09|7509.09|7514.63|7514.63|7508.02|7508.02|0
1581421200000|2020-02-11 11:40:00|7509.11|7509.11|7509.39|7509.39|7515.9|7515.9|7509.05|7509.05|0
1581421500000|2020-02-11 11:45:00|7509.41|7509.41|7500.28|7500.28|7510.79|7510.79|7500.28|7500.28|0
1581421800000|2020-02-11 11:50:00|7500.53|7500.53|7499.68|7499.68|7504.92|7504.92|7499.59|7499.59|0
1581422100000|2020-02-11 11:55:00|7499.59|7499.59|7490.26|7490.26|7499.88|7499.88|7490.26|7490.26|0
1581422400000|2020-02-11 12:00:00|7486.47|7486.47|7494|7494|7500.46|7500.46|7486.47|7486.47|0
1581422700000|2020-02-11 12:05:00|7494.29|7494.29|7496.04|7496.04|7498.32|7498.32|7494.29|7494.29|0
1581423000000|2020-02-11 12:10:00|7496.02|7496.02|7492.16|7492.16|7496.6|7496.6|7490.92|7490.92|0
1581423300000|2020-02-11 12:15:00|7492.15|7492.15|7489.41|7489.41|7492.29|7492.29|7486.29|7486.29|0
1581423600000|2020-02-11 12:20:00|7489.59|7489.59|7489.74|7489.74|7492.74|7492.74|7489.27|7489.27|0
1581423900000|2020-02-11 12:25:00|7490.03|7490.03|7486.72|7486.72|7494.5|7494.5|7486.72|7486.72|0
1581424200000|2020-02-11 12:30:00|7487.31|7487.31|7489.91|7489.91|7492.43|7492.43|7487.31|7487.31|0
1581424500000|2020-02-11 12:35:00|7489.62|7489.62|7483.03|7483.03|7489.91|7489.91|7482.12|7482.12|0
1581424800000|2020-02-11 12:40:00|7482.74|7482.74|7482.75|7482.75|7482.75|7482.75|7478.55|7478.55|0
1581425100000|2020-02-11 12:45:00|7483.05|7483.05|7484.98|7484.98|7485.59|7485.59|7481.58|7481.58|0
1581425400000|2020-02-11 12:50:00|7484.69|7484.69|7478.41|7478.41|7484.69|7484.69|7477.73|7477.73|0
1581425700000|2020-02-11 12:55:00|7478.2|7478.2|7473.36|7473.36|7478.6|7478.6|7473.36|7473.36|0
1581426000000|2020-02-11 13:00:00|7473.66|7473.66|7470.54|7470.54|7473.66|7473.66|7469.57|7469.57|0
1581426300000|2020-02-11 13:05:00|7470.32|7470.32|7467.94|7467.94|7471.63|7471.63|7467.25|7467.25|0
1581426600000|2020-02-11 13:10:00|7467.88|7467.88|7472.9|7472.9|7472.9|7472.9|7465.89|7465.89|0
1581426900000|2020-02-11 13:15:00|7473.12|7473.12|7472.29|7472.29|7473.12|7473.12|7468.36|7468.36|0
1581427200000|2020-02-11 13:20:00|7472.51|7472.51|7464.68|7464.68|7473.68|7473.68|7464.51|7464.51|0
1581427500000|2020-02-11 13:25:00|7464.39|7464.39|7468.65|7468.65|7468.65|7468.65|7461.54|7461.54|0
1581427800000|2020-02-11 13:30:00|7468.87|7468.87|7463.9|7463.9|7468.87|7468.87|7463|7463|0
1581428100000|2020-02-11 13:35:00|7463.61|7463.61|7460.64|7460.64|7463.61|7463.61|7459.27|7459.27|0
1581428400000|2020-02-11 13:40:00|7460.66|7460.66|7467.86|7467.86|7470.22|7470.22|7459.09|7459.09|0
1581428700000|2020-02-11 13:45:00|7467.61|7467.61|7473.02|7473.02|7475.52|7475.52|7466.32|7466.32|0
1581429000000|2020-02-11 13:50:00|7472.72|7472.72|7470.39|7470.39|7472.72|7472.72|7465.46|7465.46|0
1581429300000|2020-02-11 13:55:00|7470.69|7470.69|7475.01|7475.01|7475.01|7475.01|7464.17|7464.17|0
1581429600000|2020-02-11 14:00:00|7474.58|7474.58|7476.28|7476.28|7477.41|7477.41|7471.56|7471.56|0
1581429900000|2020-02-11 14:05:00|7476.5|7476.5|7469.45|7469.45|7476.99|7476.99|7468.98|7468.98|0
1581430200000|2020-02-11 14:10:00|7469.39|7469.39|7476.23|7476.23|7477.43|7477.43|7469.39|7469.39|0
1581430500000|2020-02-11 14:15:00|7476.21|7476.21|7473.79|7473.79|7476.21|7476.21|7473.11|7473.11|0
1581430800000|2020-02-11 14:20:00|7474.01|7474.01|7473.18|7473.18|7481.91|7481.91|7469.33|7469.33|0
1581431100000|2020-02-11 14:25:00|7473.87|7473.87|7476.9|7476.9|7476.9|7476.9|7469.51|7469.51|0
1581431400000|2020-02-11 14:30:00|7477.12|7477.12|7458.23|7458.23|7477.12|7477.12|7458.23|7458.23|0
1581431700000|2020-02-11 14:35:00|7457.94|7457.94|7466.16|7466.16|7468.67|7468.67|7454.04|7454.04|0
1581432000000|2020-02-11 14:40:00|7465.57|7465.57|7475.99|7475.99|7476.21|7476.21|7461.35|7461.35|0
1581432300000|2020-02-11 14:45:00|7475.4|7475.4|7476.94|7476.94|7481.3|7481.3|7474.97|7474.97|0
1581432600000|2020-02-11 14:50:00|7477.23|7477.23|7466.42|7466.42|7480.79|7480.79|7466.2|7466.2|0
1581432900000|2020-02-11 14:55:00|7466.64|7466.64|7468.4|7468.4|7472.7|7472.7|7465.96|7465.96|0
1581433200000|2020-02-11 15:00:00|7468.65|7468.65|7476.7|7476.7|7476.7|7476.7|7467.8|7467.8|0
1581433500000|2020-02-11 15:05:00|7476.99|7476.99|7485.43|7485.43|7485.91|7485.91|7476.45|7476.45|0
1581433800000|2020-02-11 15:10:00|7486.16|7486.16|7486.52|7486.52|7489.04|7489.04|7480.22|7480.22|0
1581434100000|2020-02-11 15:15:00|7486.53|7486.53|7481.33|7481.33|7487.74|7487.74|7479.57|7479.57|0
1581434400000|2020-02-11 15:20:00|7481.91|7481.91|7473.97|7473.97|7482.62|7482.62|7472.79|7472.79|0
1581434700000|2020-02-11 15:25:00|7473.75|7473.75|7475.73|7475.73|7478.67|7478.67|7473.75|7473.75|0
1581435000000|2020-02-11 15:30:00|7475.77|7475.77|7480.1|7480.1|7480.84|7480.84|7474.11|7474.11|0
1581435300000|2020-02-11 15:35:00|7479.81|7479.81|7478.75|7478.75|7479.81|7479.81|7475.05|7475.05|0
1581435600000|2020-02-11 15:40:00|7478.99|7478.99|7476.98|7476.98|7479.78|7479.78|7475.29|7475.29|0
1581435900000|2020-02-11 15:45:00|7476.76|7476.76|7476.08|7476.08|7479.13|7479.13|7470.37|7470.37|0
1581436200000|2020-02-11 15:50:00|7476.12|7476.12|7480.86|7480.86|7481.65|7481.65|7474.28|7474.28|0
1581436500000|2020-02-11 15:55:00|7481.11|7481.11|7479.76|7479.76|7482.04|7482.04|7478.29|7478.29|0
1581436800000|2020-02-11 16:00:00|7479.18|7479.18|7474.61|7474.61|7480.93|7480.93|7473.89|7473.89|0
1581437100000|2020-02-11 16:05:00|7474.36|7474.36|7479.53|7479.53|7479.78|7479.78|7473.51|7473.51|0
1581437400000|2020-02-11 16:10:00|7478.4|7478.4|7474.4|7474.4|7481.04|7481.04|7473.91|7473.91|0
1581437700000|2020-02-11 16:15:00|7473.91|7473.91|7476.42|7476.42|7478.06|7478.06|7473.25|7473.25|0
1581438000000|2020-02-11 16:20:00|7476.71|7476.71|7472|7472|7478.55|7478.55|7471.75|7471.75|0
1581438300000|2020-02-11 16:25:00|7471.75|7471.75|7473.39|7473.39|7474.39|7474.39|7470.3|7470.3|0
1581495300000|2020-02-12 08:15:00|7502.18|7502.18|7519.49|7519.49|7522.07|7522.07|7501.01|7501.01|0
1581495600000|2020-02-12 08:20:00|7520.07|7520.07|7526.09|7526.09|7526.09|7526.09|7518.15|7518.15|0
1581495900000|2020-02-12 08:25:00|7526.38|7526.38|7533.27|7533.27|7541.2|7541.2|7526.38|7526.38|0
1581496200000|2020-02-12 08:30:00|7533.57|7533.57|7548.96|7548.96|7551.2|7551.2|7531.84|7531.84|0
1581496500000|2020-02-12 08:35:00|7549.55|7549.55|7532.35|7532.35|7553.43|7553.43|7527.04|7527.04|0
1581496800000|2020-02-12 08:40:00|7533.81|7533.81|7535.11|7535.11|7537.76|7537.76|7530.73|7530.73|0
1581497100000|2020-02-12 08:45:00|7535.4|7535.4|7538.46|7538.46|7544.51|7544.51|7533.03|7533.03|0
1581497400000|2020-02-12 08:50:00|7538.17|7538.17|7528.22|7528.22|7538.17|7538.17|7526.93|7526.93|0
1581497700000|2020-02-12 08:55:00|7527.93|7527.93|7528.49|7528.49|7530.24|7530.24|7523.48|7523.48|0
1581498000000|2020-02-12 09:00:00|7528.2|7528.2|7507.8|7507.8|7528.2|7528.2|7507.8|7507.8|0
1581498300000|2020-02-12 09:05:00|7507.51|7507.51|7505.08|7505.08|7509.07|7509.07|7502.01|7502.01|0
1581498600000|2020-02-12 09:10:00|7504.79|7504.79|7509.63|7509.63|7511.37|7511.37|7503.34|7503.34|0
1581498900000|2020-02-12 09:15:00|7509.01|7509.01|7509.84|7509.84|7512.55|7512.55|7506.98|7506.98|0
1581499200000|2020-02-12 09:20:00|7510.13|7510.13|7510.46|7510.46|7511.86|7511.86|7504.74|7504.74|0
1581499500000|2020-02-12 09:25:00|7510.17|7510.17|7513.34|7513.34|7514.57|7514.57|7510.07|7510.07|0
1581499800000|2020-02-12 09:30:00|7513.63|7513.63|7516.3|7516.3|7520.3|7520.3|7513.63|7513.63|0
1581500100000|2020-02-12 09:35:00|7515.71|7515.71|7519.32|7519.32|7521.35|7521.35|7515.69|7515.69|0
1581500400000|2020-02-12 09:40:00|7518.77|7518.77|7524.77|7524.77|7525.91|7525.91|7518.48|7518.48|0
1581500700000|2020-02-12 09:45:00|7524.19|7524.19|7520.62|7520.62|7526.85|7526.85|7519.95|7519.95|0
1581501000000|2020-02-12 09:50:00|7520.04|7520.04|7514.88|7514.88|7520.04|7520.04|7514.78|7514.78|0
1581501300000|2020-02-12 09:55:00|7515.17|7515.17|7509.87|7509.87|7516.63|7516.63|7509.26|7509.26|0
1581501600000|2020-02-12 10:00:00|7509.32|7509.32|7511.7|7511.7|7512.19|7512.19|7507.85|7507.85|0
1581501900000|2020-02-12 10:05:00|7512.25|7512.25|7516.39|7516.39|7516.81|7516.81|7506.6|7506.6|0
1581502200000|2020-02-12 10:10:00|7516.4|7516.4|7522.73|7522.73|7523.02|7523.02|7514.04|7514.04|0
1581502500000|2020-02-12 10:15:00|7522.15|7522.15|7530.84|7530.84|7530.84|7530.84|7520.32|7520.32|0
1581502800000|2020-02-12 10:20:00|7531.45|7531.45|7533.18|7533.18|7533.47|7533.47|7526.18|7526.18|0
1581503100000|2020-02-12 10:25:00|7533.1|7533.1|7531.9|7531.9|7533.1|7533.1|7529.84|7529.84|0
1581503400000|2020-02-12 10:30:00|7531.61|7531.61|7523.99|7523.99|7531.61|7531.61|7520.48|7520.48|0
1581503700000|2020-02-12 10:35:00|7523.41|7523.41|7523.99|7523.99|7525.05|7525.05|7521.28|7521.28|0
1581504000000|2020-02-12 10:40:00|7524|7524|7525.08|7525.08|7529.48|7529.48|7523.97|7523.97|0
1581504300000|2020-02-12 10:45:00|7525.38|7525.38|7527.45|7527.45|7528.25|7528.25|7525.38|7525.38|0
1581504600000|2020-02-12 10:50:00|7527.16|7527.16|7528.24|7528.24|7529.97|7529.97|7523.9|7523.9|0
1581504900000|2020-02-12 10:55:00|7528.25|7528.25|7537.94|7537.94|7537.94|7537.94|7528.25|7528.25|0
1581505200000|2020-02-12 11:00:00|7538.23|7538.23|7567.8|7567.8|7576.55|7576.55|7537.94|7537.94|0
1581505500000|2020-02-12 11:05:00|7566.92|7566.92|7554.39|7554.39|7567.8|7567.8|7549.62|7549.62|0
1581505800000|2020-02-12 11:10:00|7553.78|7553.78|7551.18|7551.18|7555.21|7555.21|7549.71|7549.71|0
1581506100000|2020-02-12 11:15:00|7551.21|7551.21|7558|7558|7560.55|7560.55|7551.21|7551.21|0
1581506400000|2020-02-12 11:20:00|7557.39|7557.39|7561.14|7561.14|7563.45|7563.45|7557.39|7557.39|0
1581506700000|2020-02-12 11:25:00|7560.23|7560.23|7563.71|7563.71|7568.98|7568.98|7558.28|7558.28|0
1581507000000|2020-02-12 11:30:00|7563.17|7563.17|7553.55|7553.55|7563.17|7563.17|7550.62|7550.62|0
1581507300000|2020-02-12 11:35:00|7554.68|7554.68|7552.75|7552.75|7556.16|7556.16|7552.68|7552.68|0
1581507600000|2020-02-12 11:40:00|7552.8|7552.8|7555.73|7555.73|7556.66|7556.66|7552.8|7552.8|0
1581507900000|2020-02-12 11:45:00|7555.18|7555.18|7550.57|7550.57|7555.18|7555.18|7547.93|7547.93|0
1581508200000|2020-02-12 11:50:00|7550.56|7550.56|7544.17|7544.17|7550.62|7550.62|7544.17|7544.17|0
1581508500000|2020-02-12 11:55:00|7543.62|7543.62|7535.2|7535.2|7543.62|7543.62|7531.69|7531.69|0
1581508800000|2020-02-12 12:00:00|7533.97|7533.97|7543.01|7543.01|7543.68|7543.68|7532.51|7532.51|0
1581509100000|2020-02-12 12:05:00|7542.72|7542.72|7540.67|7540.67|7545.95|7545.95|7539.23|7539.23|0
1581509400000|2020-02-12 12:10:00|7540.38|7540.38|7540.36|7540.36|7542.68|7542.68|7538.86|7538.86|0
1581509700000|2020-02-12 12:15:00|7540.66|7540.66|7535.08|7535.08|7541.46|7541.46|7534.11|7534.11|0
1581510000000|2020-02-12 12:20:00|7535.09|7535.09|7530.92|7530.92|7536.23|7536.23|7530.36|7530.36|0
1581510300000|2020-02-12 12:25:00|7531.21|7531.21|7527.16|7527.16|7531.21|7531.21|7525.73|7525.73|0
1581510600000|2020-02-12 12:30:00|7526.87|7526.87|7523.52|7523.52|7527.88|7527.88|7522.38|7522.38|0
1581510900000|2020-02-12 12:35:00|7523.23|7523.23|7515.98|7515.98|7523.23|7523.23|7515.98|7515.98|0
1581511200000|2020-02-12 12:40:00|7516.27|7516.27|7508.94|7508.94|7517.93|7517.93|7508.29|7508.29|0
1581511500000|2020-02-12 12:45:00|7508.36|7508.36|7503.17|7503.17|7509.2|7509.2|7501.68|7501.68|0
1581511800000|2020-02-12 12:50:00|7502.29|7502.29|7506.19|7506.19|7511.26|7511.26|7500.82|7500.82|0
1581512100000|2020-02-12 12:55:00|7506.48|7506.48|7510.44|7510.44|7511.86|7511.86|7506.48|7506.48|0
1581512400000|2020-02-12 13:00:00|7509.3|7509.3|7509.31|7509.31|7510.26|7510.26|7507.92|7507.92|0
1581512700000|2020-02-12 13:05:00|7508.76|7508.76|7516.18|7516.18|7518.45|7518.45|7508.76|7508.76|0
1581513000000|2020-02-12 13:10:00|7515.57|7515.57|7528|7528|7528.37|7528.37|7514.49|7514.49|0
1581513300000|2020-02-12 13:15:00|7528.29|7528.29|7526.03|7526.03|7528.33|7528.33|7522.62|7522.62|0
1581513600000|2020-02-12 13:20:00|7526.58|7526.58|7528.51|7528.51|7528.51|7528.51|7523.45|7523.45|0
1581513900000|2020-02-12 13:25:00|7528.8|7528.8|7534.63|7534.63|7535.54|7535.54|7528.8|7528.8|0
1581514200000|2020-02-12 13:30:00|7535.18|7535.18|7542.17|7542.17|7543.37|7543.37|7535.18|7535.18|0
1581514500000|2020-02-12 13:35:00|7542.75|7542.75|7537.38|7537.38|7542.75|7542.75|7535.17|7535.17|0
1581514800000|2020-02-12 13:40:00|7537.93|7537.93|7537.07|7537.07|7539.13|7539.13|7535.9|7535.9|0
1581515100000|2020-02-12 13:45:00|7536.78|7536.78|7530.27|7530.27|7536.78|7536.78|7528.51|7528.51|0
1581515400000|2020-02-12 13:50:00|7529.98|7529.98|7537.01|7537.01|7537.02|7537.02|7529.98|7529.98|0
1581515700000|2020-02-12 13:55:00|7536.71|7536.71|7534.37|7534.37|7537.87|7537.87|7532.87|7532.87|0
1581516000000|2020-02-12 14:00:00|7534.66|7534.66|7543.76|7543.76|7546.39|7546.39|7534.66|7534.66|0
1581516300000|2020-02-12 14:05:00|7544.38|7544.38|7542.19|7542.19|7547.26|7547.26|7542.17|7542.17|0
1581516600000|2020-02-12 14:10:00|7541.03|7541.03|7546.83|7546.83|7547.12|7547.12|7539.22|7539.22|0
1581516900000|2020-02-12 14:15:00|7547.12|7547.12|7558.31|7558.31|7558.6|7558.6|7545.7|7545.7|0
1581517200000|2020-02-12 14:20:00|7558.89|7558.89|7568.01|7568.01|7569.16|7569.16|7558.66|7558.66|0
1581517500000|2020-02-12 14:25:00|7567.72|7567.72|7569.84|7569.84|7572.48|7572.48|7561.72|7561.72|0
1581517800000|2020-02-12 14:30:00|7571.63|7571.63|7586.69|7586.69|7588.1|7588.1|7571.04|7571.04|0
1581518100000|2020-02-12 14:35:00|7587.6|7587.6|7580.65|7580.65|7588.99|7588.99|7580|7580|0
1581518400000|2020-02-12 14:40:00|7580.07|7580.07|7579.66|7579.66|7581.8|7581.8|7572.97|7572.97|0
1581518700000|2020-02-12 14:45:00|7579.37|7579.37|7571.49|7571.49|7581.89|7581.89|7568.96|7568.96|0
1581519000000|2020-02-12 14:50:00|7572.11|7572.11|7568.65|7568.65|7577.64|7577.64|7567.44|7567.44|0
1581519300000|2020-02-12 14:55:00|7568.03|7568.03|7567.7|7567.7|7574.07|7574.07|7566.04|7566.04|0
1581519600000|2020-02-12 15:00:00|7566.54|7566.54|7572.66|7572.66|7579.1|7579.1|7566.54|7566.54|0
1581519900000|2020-02-12 15:05:00|7573.2|7573.2|7584|7584|7587.72|7587.72|7571.13|7571.13|0
1581520200000|2020-02-12 15:10:00|7584.29|7584.29|7581.4|7581.4|7586.26|7586.26|7578.61|7578.61|0
1581520500000|2020-02-12 15:15:00|7581.11|7581.11|7577.76|7577.76|7585.41|7585.41|7577.43|7577.43|0
1581520800000|2020-02-12 15:20:00|7577.77|7577.77|7582.86|7582.86|7582.87|7582.87|7576.16|7576.16|0
1581521100000|2020-02-12 15:25:00|7583.15|7583.15|7573.3|7573.3|7583.15|7583.15|7572.71|7572.71|0
1581521400000|2020-02-12 15:30:00|7572.75|7572.75|7566.92|7566.92|7574.28|7574.28|7565.72|7565.72|0
1581521700000|2020-02-12 15:35:00|7566.33|7566.33|7568.32|7568.32|7572.67|7572.67|7566.03|7566.03|0
1581522000000|2020-02-12 15:40:00|7568.86|7568.86|7554.67|7554.67|7569.49|7569.49|7554.67|7554.67|0
1581522300000|2020-02-12 15:45:00|7553.44|7553.44|7556.32|7556.32|7556.32|7556.32|7549.26|7549.26|0
1581522600000|2020-02-12 15:50:00|7556.33|7556.33|7549.95|7549.95|7557.46|7557.46|7549.79|7549.79|0
1581522900000|2020-02-12 15:55:00|7550.5|7550.5|7551.04|7551.04|7552.78|7552.78|7544.02|7544.02|0
1581523200000|2020-02-12 16:00:00|7551.33|7551.33|7552.85|7552.85|7556.92|7556.92|7550.48|7550.48|0
1581523500000|2020-02-12 16:05:00|7553.14|7553.14|7554.62|7554.62|7555.93|7555.93|7551.36|7551.36|0
1581523800000|2020-02-12 16:10:00|7554.91|7554.91|7543.07|7543.07|7555.51|7555.51|7541.07|7541.07|0
1581524100000|2020-02-12 16:15:00|7542.78|7542.78|7547.8|7547.8|7547.8|7547.8|7541.14|7541.14|0
1581524400000|2020-02-12 16:20:00|7548.09|7548.09|7555.35|7555.35|7555.35|7555.35|7546.12|7546.12|0
1581524700000|2020-02-12 16:25:00|7555.93|7555.93|7560.49|7560.49|7560.49|7560.49|7553.57|7553.57|0
1581581700000|2020-02-13 08:15:00|7380.94|7380.94|7379.5|7379.5|7389.97|7389.97|7375.73|7375.73|0
1581582000000|2020-02-13 08:20:00|7379.26|7379.26|7389.89|7389.89|7397.41|7397.41|7377.92|7377.92|0
1581582300000|2020-02-13 08:25:00|7390.76|7390.76|7390|7390|7395.46|7395.46|7386.3|7386.3|0
1581582600000|2020-02-13 08:30:00|7389.71|7389.71|7382.93|7382.93|7393.38|7393.38|7375.98|7375.98|0
1581582900000|2020-02-13 08:35:00|7383.8|7383.8|7378.68|7378.68|7384.68|7384.68|7373.61|7373.61|0
1581583200000|2020-02-13 08:40:00|7378.22|7378.22|7368.8|7368.8|7379.29|7379.29|7368.58|7368.58|0
1581583500000|2020-02-13 08:45:00|7368.81|7368.81|7374.38|7374.38|7377.08|7377.08|7363.87|7363.87|0
1581583800000|2020-02-13 08:50:00|7374.96|7374.96|7363.56|7363.56|7377.16|7377.16|7361.67|7361.67|0
1581584100000|2020-02-13 08:55:00|7363.78|7363.78|7358.58|7358.58|7366.39|7366.39|7358.28|7358.28|0
1581584400000|2020-02-13 09:00:00|7358.8|7358.8|7350.62|7350.62|7359.1|7359.1|7350.62|7350.62|0
1581584700000|2020-02-13 09:05:00|7350.84|7350.84|7347.73|7347.73|7352.13|7352.13|7345.14|7345.14|0
1581585000000|2020-02-13 09:10:00|7348.44|7348.44|7358.28|7358.28|7362.61|7362.61|7348.44|7348.44|0
1581585300000|2020-02-13 09:15:00|7358.36|7358.36|7343.23|7343.23|7358.36|7358.36|7342.93|7342.93|0
1581585600000|2020-02-13 09:20:00|7343.45|7343.45|7339.27|7339.27|7344.28|7344.28|7335.56|7335.56|0
1581585900000|2020-02-13 09:25:00|7339.81|7339.81|7341.64|7341.64|7342.3|7342.3|7336.19|7336.19|0
1581586200000|2020-02-13 09:30:00|7340.9|7340.9|7348.26|7348.26|7355.93|7355.93|7339.98|7339.98|0
1581586500000|2020-02-13 09:35:00|7348.84|7348.84|7353.06|7353.06|7353.68|7353.68|7346.88|7346.88|0
1581586800000|2020-02-13 09:40:00|7352.82|7352.82|7348.11|7348.11|7352.82|7352.82|7341.67|7341.67|0
1581587100000|2020-02-13 09:45:00|7347.82|7347.82|7343.67|7343.67|7347.82|7347.82|7340.62|7340.62|0
1581587400000|2020-02-13 09:50:00|7343.13|7343.13|7331.7|7331.7|7343.13|7343.13|7327.48|7327.48|0
1581587700000|2020-02-13 09:55:00|7331.46|7331.46|7327.39|7327.39|7333.67|7333.67|7327.29|7327.29|0
1581588000000|2020-02-13 10:00:00|7327.1|7327.1|7317.6|7317.6|7327.1|7327.1|7314.26|7314.26|0
1581588300000|2020-02-13 10:05:00|7317.38|7317.38|7309.72|7309.72|7319.48|7319.48|7307.82|7307.82|0
1581588600000|2020-02-13 10:10:00|7309.5|7309.5|7300.55|7300.55|7309.5|7309.5|7299.86|7299.86|0
1581588900000|2020-02-13 10:15:00|7301.13|7301.13|7296.73|7296.73|7310.57|7310.57|7296.14|7296.14|0
1581589200000|2020-02-13 10:20:00|7296.48|7296.48|7293.9|7293.9|7296.48|7296.48|7284.51|7284.51|0
1581589500000|2020-02-13 10:25:00|7293.61|7293.61|7300.5|7300.5|7308.73|7308.73|7293.61|7293.61|0
1581589800000|2020-02-13 10:30:00|7300.79|7300.79|7299.63|7299.63|7300.87|7300.87|7295.16|7295.16|0
1581590100000|2020-02-13 10:35:00|7299.6|7299.6|7297.18|7297.18|7301.1|7301.1|7290.56|7290.56|0
1581590400000|2020-02-13 10:40:00|7297.2|7297.2|7299.29|7299.29|7306.6|7306.6|7295.37|7295.37|0
1581590700000|2020-02-13 10:45:00|7299.31|7299.31|7300.86|7300.86|7303.76|7303.76|7296.91|7296.91|0
1581591000000|2020-02-13 10:50:00|7300.78|7300.78|7300.98|7300.98|7305.52|7305.52|7296.83|7296.83|0
1581591300000|2020-02-13 10:55:00|7301.45|7301.45|7297.64|7297.64|7304.74|7304.74|7296.82|7296.82|0
1581591600000|2020-02-13 11:00:00|7297.35|7297.35|7297.91|7297.91|7299.1|7299.1|7290.12|7290.12|0
1581591900000|2020-02-13 11:05:00|7297.86|7297.86|7295.04|7295.04|7298.51|7298.51|7289.62|7289.62|0
1581592200000|2020-02-13 11:10:00|7294.8|7294.8|7290.38|7290.38|7294.8|7294.8|7287.1|7287.1|0
1581592500000|2020-02-13 11:15:00|7290.39|7290.39|7288.23|7288.23|7295.8|7295.8|7286.52|7286.52|0
1581592800000|2020-02-13 11:20:00|7288.72|7288.72|7297.96|7297.96|7298.15|7298.15|7284.49|7284.49|0
1581593100000|2020-02-13 11:25:00|7297.37|7297.37|7289.27|7289.27|7297.67|7297.67|7288.05|7288.05|0
1581593400000|2020-02-13 11:30:00|7288.98|7288.98|7288.56|7288.56|7292.87|7292.87|7286.99|7286.99|0
1581593700000|2020-02-13 11:35:00|7289|7289|7293.87|7293.87|7296.39|7296.39|7289|7289|0
1581594000000|2020-02-13 11:40:00|7293.79|7293.79|7299.23|7299.23|7301.13|7301.13|7293.21|7293.21|0
1581594300000|2020-02-13 11:45:00|7298.65|7298.65|7310.35|7310.35|7310.35|7310.35|7298.16|7298.16|0
1581594600000|2020-02-13 11:50:00|7309.77|7309.77|7314.21|7314.21|7319.04|7319.04|7308.82|7308.82|0
1581594900000|2020-02-13 11:55:00|7314.43|7314.43|7297.86|7297.86|7314.43|7314.43|7297.86|7297.86|0
1581595200000|2020-02-13 12:00:00|7296.99|7296.99|7312.5|7312.5|7312.94|7312.94|7296.99|7296.99|0
1581595500000|2020-02-13 12:05:00|7312.79|7312.79|7305.43|7305.43|7317.5|7317.5|7305.17|7305.17|0
1581595800000|2020-02-13 12:10:00|7305.72|7305.72|7292.98|7292.98|7305.72|7305.72|7292.33|7292.33|0
1581596100000|2020-02-13 12:15:00|7293.42|7293.42|7284.48|7284.48|7293.99|7293.99|7283.65|7283.65|0
1581596400000|2020-02-13 12:20:00|7284.73|7284.73|7279.83|7279.83|7289.65|7289.65|7278.64|7278.64|0
1581596700000|2020-02-13 12:25:00|7279.05|7279.05|7274.96|7274.96|7279.89|7279.89|7272.6|7272.6|0
1581597000000|2020-02-13 12:30:00|7274.67|7274.67|7275.35|7275.35|7278.86|7278.86|7273.59|7273.59|0
1581597300000|2020-02-13 12:35:00|7274.86|7274.86|7264.83|7264.83|7275.17|7275.17|7263|7263|0
1581597600000|2020-02-13 12:40:00|7264.17|7264.17|7265.75|7265.75|7268.03|7268.03|7262.2|7262.2|0
1581597900000|2020-02-13 12:45:00|7264.6|7264.6|7263.05|7263.05|7268.61|7268.61|7262.59|7262.59|0
1581598200000|2020-02-13 12:50:00|7262.56|7262.56|7265.12|7265.12|7267.27|7267.27|7261.81|7261.81|0
1581598500000|2020-02-13 12:55:00|7264.63|7264.63|7278.85|7278.85|7280.26|7280.26|7264.63|7264.63|0
1581598800000|2020-02-13 13:00:00|7279.1|7279.1|7284.7|7284.7|7286.77|7286.77|7278.88|7278.88|0
1581599100000|2020-02-13 13:05:00|7284.99|7284.99|7278.3|7278.3|7286.29|7286.29|7277.78|7277.78|0
1581599400000|2020-02-13 13:10:00|7278.51|7278.51|7287.33|7287.33|7287.33|7287.33|7276.55|7276.55|0
1581599700000|2020-02-13 13:15:00|7287.87|7287.87|7292.88|7292.88|7292.88|7292.88|7286.08|7286.08|0
1581600000000|2020-02-13 13:20:00|7293.17|7293.17|7302.05|7302.05|7305.13|7305.13|7292.61|7292.61|0
1581600300000|2020-02-13 13:25:00|7302.34|7302.34|7299.37|7299.37|7303.25|7303.25|7297.04|7297.04|0
1581600600000|2020-02-13 13:30:00|7298.49|7298.49|7299.92|7299.92|7303.29|7303.29|7298.18|7298.18|0
1581600900000|2020-02-13 13:35:00|7299.33|7299.33|7298.38|7298.38|7301.77|7301.77|7291.92|7291.92|0
1581601200000|2020-02-13 13:40:00|7298.6|7298.6|7301.41|7301.41|7303.66|7303.66|7297.61|7297.61|0
1581601500000|2020-02-13 13:45:00|7302.58|7302.58|7303.91|7303.91|7304.34|7304.34|7295.04|7295.04|0
1581601800000|2020-02-13 13:50:00|7303.61|7303.61|7317.3|7317.3|7317.88|7317.88|7301.69|7301.69|0
1581602100000|2020-02-13 13:55:00|7317.59|7317.59|7316.66|7316.66|7321.47|7321.47|7315|7315|0
1581602400000|2020-02-13 14:00:00|7317.64|7317.64|7325.27|7325.27|7325.71|7325.71|7317.1|7317.1|0
1581602700000|2020-02-13 14:05:00|7325.02|7325.02|7329.77|7329.77|7329.77|7329.77|7322.97|7322.97|0
1581603000000|2020-02-13 14:10:00|7329.75|7329.75|7333.62|7333.62|7335.17|7335.17|7325.65|7325.65|0
1581603300000|2020-02-13 14:15:00|7333.38|7333.38|7330.11|7330.11|7334.26|7334.26|7326.35|7326.35|0
1581603600000|2020-02-13 14:20:00|7330.4|7330.4|7331.37|7331.37|7332.59|7332.59|7326.38|7326.38|0
1581603900000|2020-02-13 14:25:00|7331.81|7331.81|7345.04|7345.04|7349.97|7349.97|7331.81|7331.81|0
1581604200000|2020-02-13 14:30:00|7344.75|7344.75|7327.35|7327.35|7352.68|7352.68|7327.03|7327.03|0
1581604500000|2020-02-13 14:35:00|7327.93|7327.93|7341.12|7341.12|7347.66|7347.66|7327.39|7327.39|0
1581604800000|2020-02-13 14:40:00|7341.71|7341.71|7344.13|7344.13|7345.25|7345.25|7335.02|7335.02|0
1581605100000|2020-02-13 14:45:00|7344.42|7344.42|7347.84|7347.84|7360.24|7360.24|7343.29|7343.29|0
1581605400000|2020-02-13 14:50:00|7348.37|7348.37|7356.59|7356.59|7356.75|7356.75|7344.58|7344.58|0
1581605700000|2020-02-13 14:55:00|7357.08|7357.08|7339.91|7339.91|7358.91|7358.91|7339.81|7339.81|0
1581606000000|2020-02-13 15:00:00|7339.11|7339.11|7325.04|7325.04|7344.47|7344.47|7324.5|7324.5|0
1581606300000|2020-02-13 15:05:00|7324.46|7324.46|7320.46|7320.46|7325.48|7325.48|7318.81|7318.81|0
1581606600000|2020-02-13 15:10:00|7321.04|7321.04|7334.43|7334.43|7337.02|7337.02|7321.04|7321.04|0
1581606900000|2020-02-13 15:15:00|7334.14|7334.14|7329.71|7329.71|7334.43|7334.43|7321.06|7321.06|0
1581607200000|2020-02-13 15:20:00|7328.68|7328.68|7319.59|7319.59|7328.68|7328.68|7316.8|7316.8|0
1581607500000|2020-02-13 15:25:00|7319.58|7319.58|7318.44|7318.44|7325.27|7325.27|7312.6|7312.6|0
1581607800000|2020-02-13 15:30:00|7317.57|7317.57|7303.29|7303.29|7319.01|7319.01|7303|7303|0
1581608100000|2020-02-13 15:35:00|7302.71|7302.71|7296.57|7296.57|7303.48|7303.48|7295.69|7295.69|0
1581608400000|2020-02-13 15:40:00|7297.03|7297.03|7298.63|7298.63|7304.49|7304.49|7295.74|7295.74|0
1581608700000|2020-02-13 15:45:00|7298.88|7298.88|7301.18|7301.18|7306.45|7306.45|7298.65|7298.65|0
1581609000000|2020-02-13 15:50:00|7301.49|7301.49|7304.14|7304.14|7305.17|7305.17|7299.57|7299.57|0
1581609300000|2020-02-13 15:55:00|7304.18|7304.18|7308.99|7308.99|7309.75|7309.75|7301.68|7301.68|0
1581609600000|2020-02-13 16:00:00|7309.46|7309.46|7309.19|7309.19|7312.4|7312.4|7307|7307|0
1581609900000|2020-02-13 16:05:00|7309.78|7309.78|7310.89|7310.89|7313.19|7313.19|7308.9|7308.9|0
1581610200000|2020-02-13 16:10:00|7310.67|7310.67|7303.71|7303.71|7312.45|7312.45|7303.71|7303.71|0
1581610500000|2020-02-13 16:15:00|7303.42|7303.42|7306.24|7306.24|7306.24|7306.24|7300.19|7300.19|0
1581610800000|2020-02-13 16:20:00|7306.46|7306.46|7306.5|7306.5|7310.56|7310.56|7304.97|7304.97|0
1581611100000|2020-02-13 16:25:00|7306.28|7306.28|7303.82|7303.82|7306.28|7306.28|7302.32|7302.32|0
1581668100000|2020-02-14 08:15:00|7305.46|7305.46|7310.27|7310.27|7314.51|7314.51|7297.03|7297.03|0
1581668400000|2020-02-14 08:20:00|7310.49|7310.49|7302.35|7302.35|7311.3|7311.3|7298.32|7298.32|0
1581668700000|2020-02-14 08:25:00|7302.6|7302.6|7297|7297|7308.75|7308.75|7296.29|7296.29|0
1581669000000|2020-02-14 08:30:00|7297.58|7297.58|7296.85|7296.85|7306.35|7306.35|7295.68|7295.68|0
1581669300000|2020-02-14 08:35:00|7297.66|7297.66|7299.61|7299.61|7307.92|7307.92|7297.49|7297.49|0
1581669600000|2020-02-14 08:40:00|7299.36|7299.36|7303.87|7303.87|7303.87|7303.87|7292.26|7292.26|0
1581669900000|2020-02-14 08:45:00|7304.87|7304.87|7311.13|7311.13|7315.39|7315.39|7303.47|7303.47|0
1581670200000|2020-02-14 08:50:00|7310.2|7310.2|7311.39|7311.39|7313.52|7313.52|7307.95|7307.95|0
1581670500000|2020-02-14 08:55:00|7311.68|7311.68|7312.67|7312.67|7316.18|7316.18|7310.65|7310.65|0
1581670800000|2020-02-14 09:00:00|7313.55|7313.55|7307.37|7307.37|7314.62|7314.62|7305.07|7305.07|0
1581671100000|2020-02-14 09:05:00|7307.12|7307.12|7305.7|7305.7|7307.12|7307.12|7296.6|7296.6|0
1581671400000|2020-02-14 09:10:00|7306.28|7306.28|7315.01|7315.01|7316.97|7316.97|7306.28|7306.28|0
1581671700000|2020-02-14 09:15:00|7314.72|7314.72|7325.45|7325.45|7327.89|7327.89|7314.1|7314.1|0
1581672000000|2020-02-14 09:20:00|7325.96|7325.96|7315.36|7315.36|7329.35|7329.35|7313.27|7313.27|0
1581672300000|2020-02-14 09:25:00|7314.78|7314.78|7327.32|7327.32|7327.32|7327.32|7314.65|7314.65|0
1581672600000|2020-02-14 09:30:00|7327.57|7327.57|7314.71|7314.71|7328.6|7328.6|7312.38|7312.38|0
1581672900000|2020-02-14 09:35:00|7314.74|7314.74|7309.18|7309.18|7318.16|7318.16|7308.93|7308.93|0
1581673200000|2020-02-14 09:40:00|7308.93|7308.93|7304.65|7304.65|7315.62|7315.62|7304.36|7304.36|0
1581673500000|2020-02-14 09:45:00|7304.21|7304.21|7302.82|7302.82|7305.96|7305.96|7299.68|7299.68|0
1581673800000|2020-02-14 09:50:00|7302.02|7302.02|7294.42|7294.42|7302.02|7302.02|7289.79|7289.79|0
1581674100000|2020-02-14 09:55:00|7294.64|7294.64|7295.68|7295.68|7299.99|7299.99|7293.98|7293.98|0
1581674400000|2020-02-14 10:00:00|7295.66|7295.66|7295.97|7295.97|7301.21|7301.21|7294.78|7294.78|0
1581674700000|2020-02-14 10:05:00|7296.27|7296.27|7299.27|7299.27|7299.3|7299.3|7293.55|7293.55|0
1581675000000|2020-02-14 10:10:00|7299.3|7299.3|7312.34|7312.34|7312.81|7312.81|7296.79|7296.79|0
1581675300000|2020-02-14 10:15:00|7312.05|7312.05|7319.57|7319.57|7327.72|7327.72|7311.02|7311.02|0
1581675600000|2020-02-14 10:20:00|7320.15|7320.15|7325.77|7325.77|7330.95|7330.95|7319.06|7319.06|0
1581675900000|2020-02-14 10:25:00|7326.35|7326.35|7327.17|7327.17|7330.82|7330.82|7324.59|7324.59|0
1581676200000|2020-02-14 10:30:00|7327.15|7327.15|7334.55|7334.55|7334.84|7334.84|7324.69|7324.69|0
1581676500000|2020-02-14 10:35:00|7334.56|7334.56|7337.01|7337.01|7343.48|7343.48|7334.56|7334.56|0
1581676800000|2020-02-14 10:40:00|7337.23|7337.23|7349.29|7349.29|7349.29|7349.29|7337.23|7337.23|0
1581677100000|2020-02-14 10:45:00|7350.16|7350.16|7354.59|7354.59|7360.13|7360.13|7347.14|7347.14|0
1581677400000|2020-02-14 10:50:00|7354.34|7354.34|7338.8|7338.8|7355.06|7355.06|7338.8|7338.8|0
1581677700000|2020-02-14 10:55:00|7338|7338|7331.1|7331.1|7339.12|7339.12|7328.99|7328.99|0
1581678000000|2020-02-14 11:00:00|7331.32|7331.32|7325.25|7325.25|7334.68|7334.68|7324.69|7324.69|0
1581678300000|2020-02-14 11:05:00|7325.54|7325.54|7321.19|7321.19|7326.02|7326.02|7320.23|7320.23|0
1581678600000|2020-02-14 11:10:00|7321.4|7321.4|7328.4|7328.4|7329.18|7329.18|7320.88|7320.88|0
1581678900000|2020-02-14 11:15:00|7327.52|7327.52|7334.8|7334.8|7337.05|7337.05|7326.69|7326.69|0
1581679200000|2020-02-14 11:20:00|7335.09|7335.09|7343.72|7343.72|7346.7|7346.7|7335.09|7335.09|0
1581679500000|2020-02-14 11:25:00|7342.63|7342.63|7350.51|7350.51|7355.94|7355.94|7342.09|7342.09|0
1581679800000|2020-02-14 11:30:00|7350.29|7350.29|7349.92|7349.92|7355.57|7355.57|7347.54|7347.54|0
1581680100000|2020-02-14 11:35:00|7349.7|7349.7|7340.94|7340.94|7351.6|7351.6|7340.94|7340.94|0
1581680400000|2020-02-14 11:40:00|7341.16|7341.16|7346.06|7346.06|7346.57|7346.57|7338.94|7338.94|0
1581680700000|2020-02-14 11:45:00|7345.81|7345.81|7340.82|7340.82|7346.35|7346.35|7340.82|7340.82|0
1581681000000|2020-02-14 11:50:00|7340.8|7340.8|7340.18|7340.18|7345.48|7345.48|7339.08|7339.08|0
1581681300000|2020-02-14 11:55:00|7339.96|7339.96|7340.4|7340.4|7343.23|7343.23|7338.37|7338.37|0
1581681600000|2020-02-14 12:00:00|7340.49|7340.49|7345.11|7345.11|7345.4|7345.4|7331.32|7331.32|0
1581681900000|2020-02-14 12:05:00|7344.6|7344.6|7332.88|7332.88|7344.89|7344.89|7332.33|7332.33|0
1581682200000|2020-02-14 12:10:00|7332.59|7332.59|7331.03|7331.03|7332.59|7332.59|7329.03|7329.03|0
1581682500000|2020-02-14 12:15:00|7331|7331|7328.96|7328.96|7335.08|7335.08|7328.72|7328.72|0
1581682800000|2020-02-14 12:20:00|7329.26|7329.26|7319.55|7319.55|7330.01|7330.01|7319.31|7319.31|0
1581683100000|2020-02-14 12:25:00|7319.77|7319.77|7322.9|7322.9|7323.85|7323.85|7319.77|7319.77|0
1581683400000|2020-02-14 12:30:00|7323.12|7323.12|7319.02|7319.02|7323.12|7323.12|7314.58|7314.58|0
1581683700000|2020-02-14 12:35:00|7318.8|7318.8|7320.67|7320.67|7325.08|7325.08|7318.8|7318.8|0
1581684000000|2020-02-14 12:40:00|7320.42|7320.42|7322.72|7322.72|7323.67|7323.67|7320.08|7320.08|0
1581684300000|2020-02-14 12:45:00|7322.48|7322.48|7320.27|7320.27|7322.74|7322.74|7319.58|7319.58|0
1581684600000|2020-02-14 12:50:00|7320.05|7320.05|7322.87|7322.87|7323.39|7323.39|7317.02|7317.02|0
1581684900000|2020-02-14 12:55:00|7323.09|7323.09|7325.59|7325.59|7330.33|7330.33|7322.87|7322.87|0
1581685200000|2020-02-14 13:00:00|7325.37|7325.37|7327.05|7327.05|7329.41|7329.41|7324.24|7324.24|0
1581685500000|2020-02-14 13:05:00|7327.27|7327.27|7328.84|7328.84|7330.36|7330.36|7327.27|7327.27|0
1581685800000|2020-02-14 13:10:00|7328.26|7328.26|7321.14|7321.14|7328.5|7328.5|7320.39|7320.39|0
1581686100000|2020-02-14 13:15:00|7320.68|7320.68|7323.45|7323.45|7323.45|7323.45|7319.37|7319.37|0
1581686400000|2020-02-14 13:20:00|7323.2|7323.2|7332.22|7332.22|7332.22|7332.22|7319.39|7319.39|0
1581686700000|2020-02-14 13:25:00|7331.97|7331.97|7328.06|7328.06|7333.9|7333.9|7327.37|7327.37|0
1581687000000|2020-02-14 13:30:00|7327.77|7327.77|7319.48|7319.48|7331.06|7331.06|7319.48|7319.48|0
1581687300000|2020-02-14 13:35:00|7319.18|7319.18|7318.36|7318.36|7322.32|7322.32|7317.18|7317.18|0
1581687600000|2020-02-14 13:40:00|7318.57|7318.57|7317.11|7317.11|7321.65|7321.65|7313.1|7313.1|0
1581687900000|2020-02-14 13:45:00|7317.6|7317.6|7310.23|7310.23|7318.62|7318.62|7306.07|7306.07|0
1581688200000|2020-02-14 13:50:00|7310.01|7310.01|7312.43|7312.43|7312.43|7312.43|7305.35|7305.35|0
1581688500000|2020-02-14 13:55:00|7311.84|7311.84|7311.79|7311.79|7315.65|7315.65|7310.13|7310.13|0
1581688800000|2020-02-14 14:00:00|7311.54|7311.54|7315.42|7315.42|7318.01|7318.01|7311.54|7311.54|0
1581689100000|2020-02-14 14:05:00|7314.98|7314.98|7308.2|7308.2|7316.31|7316.31|7307.47|7307.47|0
1581689400000|2020-02-14 14:10:00|7307.95|7307.95|7307.79|7307.79|7311.66|7311.66|7303.15|7303.15|0
1581689700000|2020-02-14 14:15:00|7308.23|7308.23|7306.73|7306.73|7311.02|7311.02|7304.33|7304.33|0
1581690000000|2020-02-14 14:20:00|7307.63|7307.63|7306.99|7306.99|7308.29|7308.29|7300.2|7300.2|0
1581690300000|2020-02-14 14:25:00|7307.21|7307.21|7309.39|7309.39|7309.68|7309.68|7299.72|7299.72|0
1581690600000|2020-02-14 14:30:00|7310.05|7310.05|7298.34|7298.34|7316.68|7316.68|7298.05|7298.05|0
1581690900000|2020-02-14 14:35:00|7298.64|7298.64|7297.87|7297.87|7298.71|7298.71|7289.66|7289.66|0
1581691200000|2020-02-14 14:40:00|7297.43|7297.43|7298.77|7298.77|7301.61|7301.61|7295.57|7295.57|0
1581691500000|2020-02-14 14:45:00|7299.21|7299.21|7295.94|7295.94|7301.07|7301.07|7293.32|7293.32|0
1581691800000|2020-02-14 14:50:00|7295.95|7295.95|7285.85|7285.85|7300.5|7300.5|7283.46|7283.46|0
1581692100000|2020-02-14 14:55:00|7285.27|7285.27|7292.13|7292.13|7292.23|7292.23|7280.69|7280.69|0
1581692400000|2020-02-14 15:00:00|7291.84|7291.84|7289.93|7289.93|7297.59|7297.59|7289.27|7289.27|0
1581692700000|2020-02-14 15:05:00|7289.66|7289.66|7283.51|7283.51|7289.66|7289.66|7280.65|7280.65|0
1581693000000|2020-02-14 15:10:00|7284|7284|7279.91|7279.91|7286.41|7286.41|7277.86|7277.86|0
1581693300000|2020-02-14 15:15:00|7279.08|7279.08|7287.93|7287.93|7288.7|7288.7|7279.08|7279.08|0
1581693600000|2020-02-14 15:20:00|7288.18|7288.18|7279.61|7279.61|7289.48|7289.48|7279.39|7279.39|0
1581693900000|2020-02-14 15:25:00|7278.74|7278.74|7270.88|7270.88|7279.05|7279.05|7270.88|7270.88|0
1581694200000|2020-02-14 15:30:00|7271.17|7271.17|7275.92|7275.92|7275.94|7275.94|7269.07|7269.07|0
1581694500000|2020-02-14 15:35:00|7275.67|7275.67|7277.94|7277.94|7278.13|7278.13|7272.57|7272.57|0
1581694800000|2020-02-14 15:40:00|7278.19|7278.19|7271.09|7271.09|7279.45|7279.45|7270.45|7270.45|0
1581695100000|2020-02-14 15:45:00|7270.84|7270.84|7265.76|7265.76|7272.79|7272.79|7263.15|7263.15|0
1581695400000|2020-02-14 15:50:00|7266.34|7266.34|7260.58|7260.58|7266.81|7266.81|7259.85|7259.85|0
1581695700000|2020-02-14 15:55:00|7259.71|7259.71|7259.03|7259.03|7261.15|7261.15|7258.35|7258.35|0
1581696000000|2020-02-14 16:00:00|7258.74|7258.74|7252.3|7252.3|7260.37|7260.37|7252.3|7252.3|0
1581696300000|2020-02-14 16:05:00|7252.6|7252.6|7244.36|7244.36|7254.38|7254.38|7242.54|7242.54|0
1581696600000|2020-02-14 16:10:00|7244.14|7244.14|7242.26|7242.26|7246.41|7246.41|7242.26|7242.26|0
1581696900000|2020-02-14 16:15:00|7242.28|7242.28|7236.85|7236.85|7242.36|7242.36|7236.31|7236.31|0
1581697200000|2020-02-14 16:20:00|7237.14|7237.14|7242.65|7242.65|7243.23|7243.23|7235.69|7235.69|0
1581697500000|2020-02-14 16:25:00|7242.36|7242.36|7241.9|7241.9|7246.58|7246.58|7240.51|7240.51|0
1581927300000|2020-02-17 08:15:00|7300.61|7300.61|7324.16|7324.16|7324.88|7324.88|7300.32|7300.32|0
1581927600000|2020-02-17 08:20:00|7324.31|7324.31|7330.21|7330.21|7331.09|7331.09|7315.29|7315.29|0
1581927900000|2020-02-17 08:25:00|7329.92|7329.92|7323.47|7323.47|7332.6|7332.6|7323.47|7323.47|0
1581928200000|2020-02-17 08:30:00|7322.79|7322.79|7321.03|7321.03|7330.51|7330.51|7320.79|7320.79|0
1581928500000|2020-02-17 08:35:00|7320.74|7320.74|7308.87|7308.87|7323.01|7323.01|7308.87|7308.87|0
1581928800000|2020-02-17 08:40:00|7309.46|7309.46|7300.55|7300.55|7310.16|7310.16|7300.21|7300.21|0
1581929100000|2020-02-17 08:45:00|7301.13|7301.13|7307.94|7307.94|7309.69|7309.69|7298.37|7298.37|0
1581929400000|2020-02-17 08:50:00|7308.52|7308.52|7304.92|7304.92|7309.88|7309.88|7303|7303|0
1581929700000|2020-02-17 08:55:00|7305.39|7305.39|7302.63|7302.63|7307.2|7307.2|7299.53|7299.53|0
1581930000000|2020-02-17 09:00:00|7302.68|7302.68|7298.04|7298.04|7302.68|7302.68|7295.52|7295.52|0
1581930300000|2020-02-17 09:05:00|7298.28|7298.28|7292.44|7292.44|7298.65|7298.65|7292.44|7292.44|0
1581930600000|2020-02-17 09:10:00|7293.02|7293.02|7288.15|7288.15|7295.5|7295.5|7288.15|7288.15|0
1581930900000|2020-02-17 09:15:00|7286.92|7286.92|7280.15|7280.15|7287.5|7287.5|7279.41|7279.41|0
1581931200000|2020-02-17 09:20:00|7280.2|7280.2|7283.96|7283.96|7286.3|7286.3|7280.2|7280.2|0
1581931500000|2020-02-17 09:25:00|7285.21|7285.21|7284.16|7284.16|7287.01|7287.01|7280.33|7280.33|0
1581931800000|2020-02-17 09:30:00|7283.91|7283.91|7288.11|7288.11|7288.11|7288.11|7283.22|7283.22|0
1581932100000|2020-02-17 09:35:00|7287.89|7287.89|7283.32|7283.32|7287.89|7287.89|7281.34|7281.34|0
1581932400000|2020-02-17 09:40:00|7282.73|7282.73|7283.64|7283.64|7286.23|7286.23|7281.95|7281.95|0
1581932700000|2020-02-17 09:45:00|7283.35|7283.35|7286.06|7286.06|7287.84|7287.84|7283.35|7283.35|0
1581933000000|2020-02-17 09:50:00|7286.27|7286.27|7290.31|7290.31|7291.27|7291.27|7283.36|7283.36|0
1581933300000|2020-02-17 09:55:00|7289.72|7289.72|7291.54|7291.54|7292.78|7292.78|7288.83|7288.83|0
1581933600000|2020-02-17 10:00:00|7291.76|7291.76|7292.14|7292.14|7295.87|7295.87|7291.76|7291.76|0
1581933900000|2020-02-17 10:05:00|7291.89|7291.89|7290.17|7290.17|7291.89|7291.89|7289.58|7289.58|0
1581934200000|2020-02-17 10:10:00|7289.92|7289.92|7294.29|7294.29|7295.05|7295.05|7289.67|7289.67|0
1581934500000|2020-02-17 10:15:00|7294.51|7294.51|7295.55|7295.55|7297.27|7297.27|7294.17|7294.17|0
1581934800000|2020-02-17 10:20:00|7295.26|7295.26|7296.16|7296.16|7296.16|7296.16|7291.18|7291.18|0
1581935100000|2020-02-17 10:25:00|7296.38|7296.38|7299.72|7299.72|7299.72|7299.72|7296.38|7296.38|0
1581935400000|2020-02-17 10:30:00|7299.94|7299.94|7298.74|7298.74|7302.46|7302.46|7298.74|7298.74|0
1581935700000|2020-02-17 10:35:00|7298.5|7298.5|7297.59|7297.59|7301.37|7301.37|7297.3|7297.3|0
1581936000000|2020-02-17 10:40:00|7297.83|7297.83|7298.72|7298.72|7299.72|7299.72|7294.57|7294.57|0
1581936300000|2020-02-17 10:45:00|7299.01|7299.01|7298.48|7298.48|7302|7302|7298.19|7298.19|0
1581936600000|2020-02-17 10:50:00|7298.23|7298.23|7293.26|7293.26|7298.23|7298.23|7292.23|7292.23|0
1581936900000|2020-02-17 10:55:00|7293.02|7293.02|7294.1|7294.1|7294.42|7294.42|7290.34|7290.34|0
1581937200000|2020-02-17 11:00:00|7294.34|7294.34|7297.98|7297.98|7297.98|7297.98|7293.27|7293.27|0
1581937500000|2020-02-17 11:05:00|7298.69|7298.69|7307.26|7307.26|7308.16|7308.16|7298.69|7298.69|0
1581937800000|2020-02-17 11:10:00|7307.84|7307.84|7309.78|7309.78|7310.58|7310.58|7307.09|7307.09|0
1581938100000|2020-02-17 11:15:00|7309|7309|7309.89|7309.89|7312.58|7312.58|7306.14|7306.14|0
1581938400000|2020-02-17 11:20:00|7310.18|7310.18|7309.88|7309.88|7311.29|7311.29|7309.88|7309.88|0
1581938700000|2020-02-17 11:25:00|7309.68|7309.68|7307.17|7307.17|7310.12|7310.12|7307.17|7307.17|0
1581939000000|2020-02-17 11:30:00|7307.41|7307.41|7312.32|7312.32|7312.32|7312.32|7307.41|7307.41|0
1581939300000|2020-02-17 11:35:00|7312.54|7312.54|7312.64|7312.64|7314.51|7314.51|7310.71|7310.71|0
1581939600000|2020-02-17 11:40:00|7313.08|7313.08|7311.43|7311.43|7315.89|7315.89|7311.19|7311.19|0
1581939900000|2020-02-17 11:45:00|7311.65|7311.65|7310.03|7310.03|7311.65|7311.65|7308.28|7308.28|0
1581940200000|2020-02-17 11:50:00|7309.34|7309.34|7313.59|7313.59|7313.59|7313.59|7308.18|7308.18|0
1581940500000|2020-02-17 11:55:00|7313.63|7313.63|7314.64|7314.64|7315.08|7315.08|7311.74|7311.74|0
1581940800000|2020-02-17 12:00:00|7314.7|7314.7|7308.14|7308.14|7315.82|7315.82|7308.14|7308.14|0
1581941100000|2020-02-17 12:05:00|7308.44|7308.44|7303.72|7303.72|7308.44|7308.44|7303.61|7303.61|0
1581941400000|2020-02-17 12:10:00|7303.5|7303.5|7305.66|7305.66|7305.85|7305.85|7303.21|7303.21|0
1581941700000|2020-02-17 12:15:00|7305.91|7305.91|7306.75|7306.75|7307.31|7307.31|7304.54|7304.54|0
1581942000000|2020-02-17 12:20:00|7307.04|7307.04|7311.05|7311.05|7311.56|7311.56|7306.75|7306.75|0
1581942300000|2020-02-17 12:25:00|7311.34|7311.34|7311.34|7311.34|7314.84|7314.84|7311.08|7311.08|0
1581942600000|2020-02-17 12:30:00|7311.33|7311.33|7312.35|7312.35|7312.6|7312.6|7307.64|7307.64|0
1581942900000|2020-02-17 12:35:00|7312.65|7312.65|7310.99|7310.99|7313.96|7313.96|7310.77|7310.77|0
1581943200000|2020-02-17 12:40:00|7311.48|7311.48|7304.9|7304.9|7313.48|7313.48|7304.9|7304.9|0
1581943500000|2020-02-17 12:45:00|7304.65|7304.65|7311.01|7311.01|7311.01|7311.01|7304.65|7304.65|0
1581943800000|2020-02-17 12:50:00|7311.3|7311.3|7309.41|7309.41|7311.77|7311.77|7309.41|7309.41|0
1581944100000|2020-02-17 12:55:00|7309.17|7309.17|7306.48|7306.48|7309.17|7309.17|7305.74|7305.74|0
1581944400000|2020-02-17 13:00:00|7306.19|7306.19|7305.24|7305.24|7306.19|7306.19|7303.85|7303.85|0
1581944700000|2020-02-17 13:05:00|7305.02|7305.02|7303.95|7303.95|7307.05|7307.05|7303.95|7303.95|0
1581945000000|2020-02-17 13:10:00|7303.73|7303.73|7298.98|7298.98|7303.95|7303.95|7298.39|7298.39|0
1581945300000|2020-02-17 13:15:00|7300|7300|7297.24|7297.24|7301.28|7301.28|7296.58|7296.58|0
1581945600000|2020-02-17 13:20:00|7296.36|7296.36|7293.68|7293.68|7296.66|7296.66|7293.38|7293.38|0
1581945900000|2020-02-17 13:25:00|7293.97|7293.97|7297.87|7297.87|7299.28|7299.28|7293.69|7293.69|0
1581946200000|2020-02-17 13:30:00|7297.83|7297.83|7289.98|7289.98|7298.4|7298.4|7289.32|7289.32|0
1581946500000|2020-02-17 13:35:00|7290.27|7290.27|7297.52|7297.52|7297.66|7297.66|7289.76|7289.76|0
1581946800000|2020-02-17 13:40:00|7297.51|7297.51|7294.86|7294.86|7297.51|7297.51|7293.86|7293.86|0
1581947100000|2020-02-17 13:45:00|7295.1|7295.1|7294.54|7294.54|7297.48|7297.48|7294.27|7294.27|0
1581947400000|2020-02-17 13:50:00|7294.05|7294.05|7294.48|7294.48|7294.48|7294.48|7291.36|7291.36|0
1581947700000|2020-02-17 13:55:00|7294.23|7294.23|7296.07|7296.07|7296.29|7296.29|7290.37|7290.37|0
1581948000000|2020-02-17 14:00:00|7296.32|7296.32|7296.71|7296.71|7298.04|7298.04|7295.25|7295.25|0
1581948300000|2020-02-17 14:05:00|7297.29|7297.29|7294.99|7294.99|7297.29|7297.29|7293.72|7293.72|0
1581948600000|2020-02-17 14:10:00|7295.23|7295.23|7292.24|7292.24|7295.23|7295.23|7289.78|7289.78|0
1581948900000|2020-02-17 14:15:00|7292.02|7292.02|7291.81|7291.81|7292.56|7292.56|7289.82|7289.82|0
1581949200000|2020-02-17 14:20:00|7292.1|7292.1|7291.48|7291.48|7295.31|7295.31|7291.48|7291.48|0
1581949500000|2020-02-17 14:25:00|7291.73|7291.73|7292.33|7292.33|7293.67|7293.67|7290.84|7290.84|0
1581949800000|2020-02-17 14:30:00|7292.03|7292.03|7290.24|7290.24|7294.25|7294.25|7288.18|7288.18|0
1581950100000|2020-02-17 14:35:00|7290.53|7290.53|7294.81|7294.81|7294.81|7294.81|7290.53|7290.53|0
1581950400000|2020-02-17 14:40:00|7294.6|7294.6|7297.7|7297.7|7298.72|7298.72|7293.11|7293.11|0
1581950700000|2020-02-17 14:45:00|7298.16|7298.16|7295.47|7295.47|7298.16|7298.16|7292.46|7292.46|0
1581951000000|2020-02-17 14:50:00|7295.18|7295.18|7293.99|7293.99|7295.39|7295.39|7291.57|7291.57|0
1581951300000|2020-02-17 14:55:00|7294.23|7294.23|7298.34|7298.34|7298.34|7298.34|7294.1|7294.1|0
1581951600000|2020-02-17 15:00:00|7297.83|7297.83|7292.67|7292.67|7298.46|7298.46|7290.98|7290.98|0
1581951900000|2020-02-17 15:05:00|7292.68|7292.68|7295.69|7295.69|7295.71|7295.71|7291.71|7291.71|0
1581952200000|2020-02-17 15:10:00|7295.45|7295.45|7293.29|7293.29|7295.69|7295.69|7292.95|7292.95|0
1581952500000|2020-02-17 15:15:00|7293.75|7293.75|7293.24|7293.24|7294.17|7294.17|7291.68|7291.68|0
1581952800000|2020-02-17 15:20:00|7294|7294|7293.57|7293.57|7294.46|7294.46|7291.85|7291.85|0
1581953100000|2020-02-17 15:25:00|7293.86|7293.86|7287.71|7287.71|7293.86|7293.86|7287.31|7287.31|0
1581953400000|2020-02-17 15:30:00|7287.41|7287.41|7284.74|7284.74|7289.65|7289.65|7284.74|7284.74|0
1581953700000|2020-02-17 15:35:00|7284.45|7284.45|7284.46|7284.46|7285.22|7285.22|7282.44|7282.44|0
1581954000000|2020-02-17 15:40:00|7284.17|7284.17|7285.41|7285.41|7285.95|7285.95|7283.54|7283.54|0
1581954300000|2020-02-17 15:45:00|7285.19|7285.19|7285.37|7285.37|7285.86|7285.86|7282.8|7282.8|0
1581954600000|2020-02-17 15:50:00|7285.34|7285.34|7286.83|7286.83|7287.37|7287.37|7285.32|7285.32|0
1581954900000|2020-02-17 15:55:00|7287.08|7287.08|7284.29|7284.29|7287.29|7287.29|7284.29|7284.29|0
1581955200000|2020-02-17 16:00:00|7284.27|7284.27|7287.04|7287.04|7288.31|7288.31|7283.81|7283.81|0
1581955500000|2020-02-17 16:05:00|7286.79|7286.79|7291.76|7291.76|7292.02|7292.02|7285.74|7285.74|0
1581955800000|2020-02-17 16:10:00|7291.46|7291.46|7285.28|7285.28|7292.36|7292.36|7284.84|7284.84|0
1581956100000|2020-02-17 16:15:00|7285.5|7285.5|7285.25|7285.25|7285.5|7285.5|7283.36|7283.36|0
1581956400000|2020-02-17 16:20:00|7285.23|7285.23|7286.52|7286.52|7288.1|7288.1|7285.12|7285.12|0
1581956700000|2020-02-17 16:25:00|7286.99|7286.99|7286.73|7286.73|7289.57|7289.57|7284.97|7284.97|0
1582013700000|2020-02-18 08:15:00|7284.38|7284.38|7274.18|7274.18|7289.88|7289.88|7271.89|7271.89|0
1582014000000|2020-02-18 08:20:00|7273.93|7273.93|7251.55|7251.55|7275.83|7275.83|7248.8|7248.8|0
1582014300000|2020-02-18 08:25:00|7251.26|7251.26|7239.67|7239.67|7256.09|7256.09|7238.5|7238.5|0
1582014600000|2020-02-18 08:30:00|7239.45|7239.45|7262.06|7262.06|7265.44|7265.44|7235.82|7235.82|0
1582014900000|2020-02-18 08:35:00|7261.84|7261.84|7258.1|7258.1|7261.84|7261.84|7255.87|7255.87|0
1582015200000|2020-02-18 08:40:00|7258.76|7258.76|7260.63|7260.63|7268.79|7268.79|7257.58|7257.58|0
1582015500000|2020-02-18 08:45:00|7260.87|7260.87|7257.43|7257.43|7269|7269|7253.75|7253.75|0
1582015800000|2020-02-18 08:50:00|7256.74|7256.74|7257.15|7257.15|7265.47|7265.47|7248.93|7248.93|0
1582016100000|2020-02-18 08:55:00|7257.19|7257.19|7264.46|7264.46|7265.12|7265.12|7255.53|7255.53|0
1582016400000|2020-02-18 09:00:00|7264.75|7264.75|7254.47|7254.47|7266.77|7266.77|7250.12|7250.12|0
1582016700000|2020-02-18 09:05:00|7253.97|7253.97|7252.81|7252.81|7254.21|7254.21|7247.47|7247.47|0
1582017000000|2020-02-18 09:10:00|7253.06|7253.06|7238.4|7238.4|7255.85|7255.85|7234.76|7234.76|0
1582017300000|2020-02-18 09:15:00|7237.74|7237.74|7228.72|7228.72|7237.74|7237.74|7226.67|7226.67|0
1582017600000|2020-02-18 09:20:00|7228.96|7228.96|7225.37|7225.37|7231.19|7231.19|7222.69|7222.69|0
1582017900000|2020-02-18 09:25:00|7225.16|7225.16|7233.44|7233.44|7234.88|7234.88|7224.44|7224.44|0
1582018200000|2020-02-18 09:30:00|7233.66|7233.66|7240.35|7240.35|7247|7247|7233.66|7233.66|0
1582018500000|2020-02-18 09:35:00|7240.33|7240.33|7244.89|7244.89|7245.23|7245.23|7233.51|7233.51|0
1582018800000|2020-02-18 09:40:00|7245.18|7245.18|7255.11|7255.11|7257.3|7257.3|7244.24|7244.24|0
1582019100000|2020-02-18 09:45:00|7254.38|7254.38|7252.73|7252.73|7255.46|7255.46|7251.51|7251.51|0
1582019400000|2020-02-18 09:50:00|7252.7|7252.7|7252.77|7252.77|7255.22|7255.22|7250.19|7250.19|0
1582019700000|2020-02-18 09:55:00|7251.16|7251.16|7249.75|7249.75|7252.43|7252.43|7248.33|7248.33|0
1582020000000|2020-02-18 10:00:00|7249.04|7249.04|7234.08|7234.08|7249.04|7249.04|7232.01|7232.01|0
1582020300000|2020-02-18 10:05:00|7234.37|7234.37|7244.95|7244.95|7246.07|7246.07|7234.37|7234.37|0
1582020600000|2020-02-18 10:10:00|7244.73|7244.73|7245.89|7245.89|7256.07|7256.07|7244.15|7244.15|0
1582020900000|2020-02-18 10:15:00|7245.85|7245.85|7237.34|7237.34|7249.76|7249.76|7237.3|7237.3|0
1582021200000|2020-02-18 10:20:00|7237.1|7237.1|7220.93|7220.93|7237.1|7237.1|7219.19|7219.19|0
1582021500000|2020-02-18 10:25:00|7221.37|7221.37|7205.31|7205.31|7226.25|7226.25|7203.63|7203.63|0
1582021800000|2020-02-18 10:30:00|7205.02|7205.02|7215.04|7215.04|7222.02|7222.02|7202.94|7202.94|0
1582022100000|2020-02-18 10:35:00|7215|7215|7213.51|7213.51|7216.77|7216.77|7211.61|7211.61|0
1582022400000|2020-02-18 10:40:00|7212.93|7212.93|7223.37|7223.37|7223.6|7223.6|7210.86|7210.86|0
1582022700000|2020-02-18 10:45:00|7223.42|7223.42|7213.11|7213.11|7223.42|7223.42|7212.43|7212.43|0
1582023000000|2020-02-18 10:50:00|7212.57|7212.57|7215.64|7215.64|7218.98|7218.98|7211.11|7211.11|0
1582023300000|2020-02-18 10:55:00|7216.08|7216.08|7214.93|7214.93|7220.3|7220.3|7214.24|7214.24|0
1582023600000|2020-02-18 11:00:00|7215.42|7215.42|7208.57|7208.57|7217.4|7217.4|7206.37|7206.37|0
1582023900000|2020-02-18 11:05:00|7208.79|7208.79|7199.65|7199.65|7208.79|7208.79|7197.46|7197.46|0
1582024200000|2020-02-18 11:10:00|7199.89|7199.89|7206.97|7206.97|7207.28|7207.28|7198.42|7198.42|0
1582024500000|2020-02-18 11:15:00|7206.39|7206.39|7199.02|7199.02|7206.39|7206.39|7194.53|7194.53|0
1582024800000|2020-02-18 11:20:00|7198.44|7198.44|7196.69|7196.69|7198.59|7198.59|7193.61|7193.61|0
1582025100000|2020-02-18 11:25:00|7196.93|7196.93|7204.15|7204.15|7204.15|7204.15|7195.28|7195.28|0
1582025400000|2020-02-18 11:30:00|7204.2|7204.2|7193.64|7193.64|7205.2|7205.2|7193.64|7193.64|0
1582025700000|2020-02-18 11:35:00|7193.42|7193.42|7190.98|7190.98|7193.89|7193.89|7190.69|7190.69|0
1582026000000|2020-02-18 11:40:00|7190.74|7190.74|7191.23|7191.23|7194.68|7194.68|7188.19|7188.19|0
1582026300000|2020-02-18 11:45:00|7191.48|7191.48|7188.85|7188.85|7191.57|7191.57|7182.21|7182.21|0
1582026600000|2020-02-18 11:50:00|7189.1|7189.1|7187.76|7187.76|7189.68|7189.68|7182.36|7182.36|0
1582026900000|2020-02-18 11:55:00|7188.34|7188.34|7186.93|7186.93|7189.9|7189.9|7181.33|7181.33|0
1582027200000|2020-02-18 12:00:00|7187.17|7187.17|7183.25|7183.25|7188.39|7188.39|7182.46|7182.46|0
1582027500000|2020-02-18 12:05:00|7183.54|7183.54|7183.92|7183.92|7185.74|7185.74|7181.41|7181.41|0
1582027800000|2020-02-18 12:10:00|7183.7|7183.7|7185.83|7185.83|7187.98|7187.98|7183.11|7183.11|0
1582028100000|2020-02-18 12:15:00|7185.36|7185.36|7184.99|7184.99|7187.14|7187.14|7184.39|7184.39|0
1582028400000|2020-02-18 12:20:00|7184.7|7184.7|7180.01|7180.01|7184.7|7184.7|7179.96|7179.96|0
1582028700000|2020-02-18 12:25:00|7179.77|7179.77|7183.51|7183.51|7184.37|7184.37|7179.77|7179.77|0
1582029000000|2020-02-18 12:30:00|7183.29|7183.29|7181.15|7181.15|7183.32|7183.32|7180.72|7180.72|0
1582029300000|2020-02-18 12:35:00|7181.44|7181.44|7187.11|7187.11|7189.99|7189.99|7180.22|7180.22|0
1582029600000|2020-02-18 12:40:00|7186.62|7186.62|7186.04|7186.04|7186.79|7186.79|7185.67|7185.67|0
1582029900000|2020-02-18 12:45:00|7186.06|7186.06|7179.45|7179.45|7186.5|7186.5|7179.45|7179.45|0
1582030200000|2020-02-18 12:50:00|7179.15|7179.15|7181.55|7181.55|7183.47|7183.47|7178.21|7178.21|0
1582030500000|2020-02-18 12:55:00|7181.77|7181.77|7186.81|7186.81|7186.82|7186.82|7181.77|7181.77|0
1582030800000|2020-02-18 13:00:00|7187.1|7187.1|7182.34|7182.34|7187.57|7187.57|7182.34|7182.34|0
1582031100000|2020-02-18 13:05:00|7182.1|7182.1|7181.48|7181.48|7182.21|7182.21|7178.2|7178.2|0
1582031400000|2020-02-18 13:10:00|7181.7|7181.7|7189.21|7189.21|7189.81|7189.81|7181.7|7181.7|0
1582031700000|2020-02-18 13:15:00|7188.49|7188.49|7191.96|7191.96|7191.96|7191.96|7187.96|7187.96|0
1582032000000|2020-02-18 13:20:00|7192.2|7192.2|7197.69|7197.69|7199.42|7199.42|7191.71|7191.71|0
1582032300000|2020-02-18 13:25:00|7197.93|7197.93|7191.86|7191.86|7197.93|7197.93|7191.27|7191.27|0
1582032600000|2020-02-18 13:30:00|7192.1|7192.1|7187.28|7187.28|7193.44|7193.44|7184.48|7184.48|0
1582032900000|2020-02-18 13:35:00|7187.57|7187.57|7194.02|7194.02|7194.99|7194.99|7187.57|7187.57|0
1582033200000|2020-02-18 13:40:00|7193.77|7193.77|7198.24|7198.24|7201.29|7201.29|7193.77|7193.77|0
1582033500000|2020-02-18 13:45:00|7197.8|7197.8|7200.89|7200.89|7201.52|7201.52|7196.33|7196.33|0
1582033800000|2020-02-18 13:50:00|7200.91|7200.91|7200.39|7200.39|7201.86|7201.86|7199.45|7199.45|0
1582034100000|2020-02-18 13:55:00|7200.17|7200.17|7206.98|7206.98|7206.99|7206.99|7200.17|7200.17|0
1582034400000|2020-02-18 14:00:00|7207.27|7207.27|7207.6|7207.6|7211.98|7211.98|7207.22|7207.22|0
1582034700000|2020-02-18 14:05:00|7207.35|7207.35|7213.71|7213.71|7213.89|7213.89|7207.35|7207.35|0
1582035000000|2020-02-18 14:10:00|7213.41|7213.41|7206.79|7206.79|7213.85|7213.85|7206.76|7206.76|0
1582035300000|2020-02-18 14:15:00|7205.79|7205.79|7203.02|7203.02|7209.66|7209.66|7202.06|7202.06|0
1582035600000|2020-02-18 14:20:00|7203.48|7203.48|7201.65|7201.65|7207.39|7207.39|7200.87|7200.87|0
1582035900000|2020-02-18 14:25:00|7201.9|7201.9|7204.39|7204.39|7205.27|7205.27|7198.09|7198.09|0
1582036200000|2020-02-18 14:30:00|7204.63|7204.63|7210.71|7210.71|7217.57|7217.57|7203.74|7203.74|0
1582036500000|2020-02-18 14:35:00|7211.4|7211.4|7226.26|7226.26|7231.83|7231.83|7211.4|7211.4|0
1582036800000|2020-02-18 14:40:00|7226.84|7226.84|7243.45|7243.45|7243.74|7243.74|7226.84|7226.84|0
1582037100000|2020-02-18 14:45:00|7243.16|7243.16|7242.69|7242.69|7247.46|7247.46|7239.77|7239.77|0
1582037400000|2020-02-18 14:50:00|7242.98|7242.98|7238.94|7238.94|7245.94|7245.94|7235.4|7235.4|0
1582037700000|2020-02-18 14:55:00|7239.23|7239.23|7240.4|7240.4|7242.18|7242.18|7235.53|7235.53|0
1582038000000|2020-02-18 15:00:00|7239.93|7239.93|7243.59|7243.59|7247.24|7247.24|7239.39|7239.39|0
1582038300000|2020-02-18 15:05:00|7242.62|7242.62|7235.48|7235.48|7242.62|7242.62|7233.05|7233.05|0
1582038600000|2020-02-18 15:10:00|7235.23|7235.23|7241.02|7241.02|7241.02|7241.02|7232.01|7232.01|0
1582038900000|2020-02-18 15:15:00|7240.33|7240.33|7235.89|7235.89|7240.33|7240.33|7233.4|7233.4|0
1582039200000|2020-02-18 15:20:00|7235.9|7235.9|7226.82|7226.82|7238.4|7238.4|7226.82|7226.82|0
1582039500000|2020-02-18 15:25:00|7227.29|7227.29|7219.06|7219.06|7229.4|7229.4|7217.92|7217.92|0
1582039800000|2020-02-18 15:30:00|7218.48|7218.48|7218.97|7218.97|7223.81|7223.81|7216.07|7216.07|0
1582040100000|2020-02-18 15:35:00|7219.26|7219.26|7222.18|7222.18|7226.79|7226.79|7214.25|7214.25|0
1582040400000|2020-02-18 15:40:00|7221.71|7221.71|7229.79|7229.79|7232.32|7232.32|7219.49|7219.49|0
1582040700000|2020-02-18 15:45:00|7230.01|7230.01|7234.01|7234.01|7240.93|7240.93|7230.01|7230.01|0
1582041000000|2020-02-18 15:50:00|7233.76|7233.76|7225.51|7225.51|7233.76|7233.76|7224.98|7224.98|0
1582041300000|2020-02-18 15:55:00|7225.8|7225.8|7223.05|7223.05|7225.8|7225.8|7217.68|7217.68|0
1582041600000|2020-02-18 16:00:00|7222.76|7222.76|7222.95|7222.95|7223.24|7223.24|7215.66|7215.66|0
1582041900000|2020-02-18 16:05:00|7223.17|7223.17|7222.73|7222.73|7223.39|7223.39|7217.79|7217.79|0
1582042200000|2020-02-18 16:10:00|7222.76|7222.76|7221.35|7221.35|7225.82|7225.82|7219.86|7219.86|0
1582042500000|2020-02-18 16:15:00|7221.11|7221.11|7215.86|7215.86|7224.58|7224.58|7215.61|7215.61|0
1582042800000|2020-02-18 16:20:00|7215.61|7215.61|7206.26|7206.26|7215.61|7215.61|7205.8|7205.8|0
1582043100000|2020-02-18 16:25:00|7206.48|7206.48|7205.62|7205.62|7207.71|7207.71|7203.05|7203.05|0
1582100100000|2020-02-19 08:15:00|7280.04|7280.04|7271.56|7271.56|7281.13|7281.13|7270.39|7270.39|0
1582100400000|2020-02-19 08:20:00|7270.31|7270.31|7261.38|7261.38|7270.89|7270.89|7259|7259|0
1582100700000|2020-02-19 08:25:00|7261.09|7261.09|7252.18|7252.18|7261.38|7261.38|7245.74|7245.74|0
1582101000000|2020-02-19 08:30:00|7252.17|7252.17|7251.92|7251.92|7253.39|7253.39|7248.21|7248.21|0
1582101300000|2020-02-19 08:35:00|7251.63|7251.63|7255.84|7255.84|7258.92|7258.92|7251.63|7251.63|0
1582101600000|2020-02-19 08:40:00|7256.71|7256.71|7258.67|7258.67|7260.08|7260.08|7254.63|7254.63|0
1582101900000|2020-02-19 08:45:00|7258.18|7258.18|7238.07|7238.07|7258.18|7258.18|7237.63|7237.63|0
1582102200000|2020-02-19 08:50:00|7238.36|7238.36|7233.29|7233.29|7240.26|7240.26|7231.58|7231.58|0
1582102500000|2020-02-19 08:55:00|7233.87|7233.87|7240.28|7240.28|7241.57|7241.57|7233.13|7233.13|0
1582102800000|2020-02-19 09:00:00|7240.18|7240.18|7242.82|7242.82|7246.64|7246.64|7240.18|7240.18|0
1582103100000|2020-02-19 09:05:00|7243.11|7243.11|7242.86|7242.86|7244.02|7244.02|7234.28|7234.28|0
1582103400000|2020-02-19 09:10:00|7243.4|7243.4|7240.56|7240.56|7245.83|7245.83|7240.56|7240.56|0
1582103700000|2020-02-19 09:15:00|7240.85|7240.85|7245.82|7245.82|7249.65|7249.65|7239.01|7239.01|0
1582104000000|2020-02-19 09:20:00|7246.28|7246.28|7241.88|7241.88|7250.13|7250.13|7241.83|7241.83|0
1582104300000|2020-02-19 09:25:00|7241.89|7241.89|7248.88|7248.88|7249.46|7249.46|7241.89|7241.89|0
1582104600000|2020-02-19 09:30:00|7247.91|7247.91|7243.56|7243.56|7247.91|7247.91|7241.48|7241.48|0
1582104900000|2020-02-19 09:35:00|7244.15|7244.15|7235.71|7235.71|7244.15|7244.15|7231.64|7231.64|0
1582105200000|2020-02-19 09:40:00|7236.3|7236.3|7240.84|7240.84|7240.84|7240.84|7231.94|7231.94|0
1582105500000|2020-02-19 09:45:00|7241.13|7241.13|7243.55|7243.55|7247.78|7247.78|7241.13|7241.13|0
1582105800000|2020-02-19 09:50:00|7242.97|7242.97|7255.84|7255.84|7257.19|7257.19|7242.74|7242.74|0
1582106100000|2020-02-19 09:55:00|7255.1|7255.1|7249.73|7249.73|7256.21|7256.21|7249.43|7249.43|0
1582106400000|2020-02-19 10:00:00|7249.97|7249.97|7248.76|7248.76|7250.83|7250.83|7247.11|7247.11|0
1582106700000|2020-02-19 10:05:00|7248.84|7248.84|7243.72|7243.72|7249.42|7249.42|7243.35|7243.35|0
1582107000000|2020-02-19 10:10:00|7243.43|7243.43|7249.27|7249.27|7251.09|7251.09|7241.91|7241.91|0
1582107300000|2020-02-19 10:15:00|7248.98|7248.98|7247.67|7247.67|7249.62|7249.62|7245.08|7245.08|0
1582107600000|2020-02-19 10:20:00|7247.38|7247.38|7241.62|7241.62|7247.38|7247.38|7241.16|7241.16|0
1582107900000|2020-02-19 10:25:00|7241.61|7241.61|7246.3|7246.3|7247.98|7247.98|7240.43|7240.43|0
1582108200000|2020-02-19 10:30:00|7246.59|7246.59|7248.23|7248.23|7249.99|7249.99|7245.57|7245.57|0
1582108500000|2020-02-19 10:35:00|7247.94|7247.94|7241.96|7241.96|7248.23|7248.23|7240.83|7240.83|0
1582108800000|2020-02-19 10:40:00|7241.97|7241.97|7236.08|7236.08|7241.97|7241.97|7235.99|7235.99|0
1582109100000|2020-02-19 10:45:00|7235.79|7235.79|7240.29|7240.29|7240.29|7240.29|7234.86|7234.86|0
1582109400000|2020-02-19 10:50:00|7240.58|7240.58|7241.9|7241.9|7241.9|7241.9|7237.94|7237.94|0
1582109700000|2020-02-19 10:55:00|7242.14|7242.14|7247.02|7247.02|7247.02|7247.02|7241.16|7241.16|0
1582110000000|2020-02-19 11:00:00|7246.99|7246.99|7240.66|7240.66|7247.62|7247.62|7240.44|7240.44|0
1582110300000|2020-02-19 11:05:00|7239.2|7239.2|7241.62|7241.62|7245.06|7245.06|7238.46|7238.46|0
1582110600000|2020-02-19 11:10:00|7242.28|7242.28|7243.93|7243.93|7245.56|7245.56|7242.28|7242.28|0
1582110900000|2020-02-19 11:15:00|7243.05|7243.05|7237.86|7237.86|7246.35|7246.35|7237.77|7237.77|0
1582111200000|2020-02-19 11:20:00|7237.88|7237.88|7238.22|7238.22|7240.19|7240.19|7236.49|7236.49|0
1582111500000|2020-02-19 11:25:00|7238.19|7238.19|7240.05|7240.05|7240.06|7240.06|7236.91|7236.91|0
1582111800000|2020-02-19 11:30:00|7240.71|7240.71|7233.87|7233.87|7240.71|7240.71|7233.58|7233.58|0
1582112100000|2020-02-19 11:35:00|7234.62|7234.62|7236.79|7236.79|7240.79|7240.79|7234.33|7234.33|0
1582112400000|2020-02-19 11:40:00|7237.09|7237.09|7240.34|7240.34|7241.15|7241.15|7236.89|7236.89|0
1582112700000|2020-02-19 11:45:00|7240.63|7240.63|7248.16|7248.16|7248.16|7248.16|7237.98|7237.98|0
1582113000000|2020-02-19 11:50:00|7248.13|7248.13|7249.38|7249.38|7253.58|7253.58|7247.8|7247.8|0
1582113300000|2020-02-19 11:55:00|7249.16|7249.16|7248.21|7248.21|7253.3|7253.3|7247.29|7247.29|0
1582113600000|2020-02-19 12:00:00|7247.47|7247.47|7245.19|7245.19|7249.67|7249.67|7243.18|7243.18|0
1582113900000|2020-02-19 12:05:00|7244.9|7244.9|7237.62|7237.62|7244.9|7244.9|7237.38|7237.38|0
1582114200000|2020-02-19 12:10:00|7237.87|7237.87|7238.72|7238.72|7239.38|7239.38|7237.13|7237.13|0
1582114500000|2020-02-19 12:15:00|7239.52|7239.52|7238.88|7238.88|7241.1|7241.1|7237.72|7237.72|0
1582114800000|2020-02-19 12:20:00|7239.17|7239.17|7240.84|7240.84|7241.38|7241.38|7236.49|7236.49|0
1582115100000|2020-02-19 12:25:00|7241.13|7241.13|7236.89|7236.89|7241.6|7241.6|7236.89|7236.89|0
1582115400000|2020-02-19 12:30:00|7237.38|7237.38|7235.95|7235.95|7237.57|7237.57|7233.77|7233.77|0
1582115700000|2020-02-19 12:35:00|7235.66|7235.66|7237.07|7237.07|7237.36|7237.36|7234.58|7234.58|0
1582116000000|2020-02-19 12:40:00|7237.32|7237.32|7239.72|7239.72|7241.7|7241.7|7236.7|7236.7|0
1582116300000|2020-02-19 12:45:00|7239.43|7239.43|7241.09|7241.09|7242.43|7242.43|7237.69|7237.69|0
1582116600000|2020-02-19 12:50:00|7240.8|7240.8|7242.34|7242.34|7242.61|7242.61|7237.89|7237.89|0
1582116900000|2020-02-19 12:55:00|7243.08|7243.08|7244.08|7244.08|7245.05|7245.05|7243.08|7243.08|0
1582117200000|2020-02-19 13:00:00|7243.79|7243.79|7241.06|7241.06|7244.98|7244.98|7240.59|7240.59|0
1582117500000|2020-02-19 13:05:00|7241.03|7241.03|7238.06|7238.06|7243.76|7243.76|7237.44|7237.44|0
1582117800000|2020-02-19 13:10:00|7237.57|7237.57|7244.42|7244.42|7244.64|7244.64|7235.61|7235.61|0
1582118100000|2020-02-19 13:15:00|7244.66|7244.66|7242.11|7242.11|7244.96|7244.96|7241.26|7241.26|0
1582118400000|2020-02-19 13:20:00|7242.09|7242.09|7247.22|7247.22|7248.44|7248.44|7240.65|7240.65|0
1582118700000|2020-02-19 13:25:00|7247.25|7247.25|7249.36|7249.36|7250.36|7250.36|7244.32|7244.32|0
1582119000000|2020-02-19 13:30:00|7251.01|7251.01|7249.42|7249.42|7254.54|7254.54|7248.42|7248.42|0
1582119300000|2020-02-19 13:35:00|7249.72|7249.72|7250.77|7250.77|7254.36|7254.36|7249.22|7249.22|0
1582119600000|2020-02-19 13:40:00|7250.78|7250.78|7251.8|7251.8|7253.67|7253.67|7250.66|7250.66|0
1582119900000|2020-02-19 13:45:00|7251.81|7251.81|7258.67|7258.67|7258.88|7258.88|7251.81|7251.81|0
1582120200000|2020-02-19 13:50:00|7258.45|7258.45|7254.6|7254.6|7259.13|7259.13|7254.13|7254.13|0
1582120500000|2020-02-19 13:55:00|7254.38|7254.38|7254.7|7254.7|7257.92|7257.92|7253.09|7253.09|0
1582120800000|2020-02-19 14:00:00|7254.26|7254.26|7265.78|7265.78|7265.78|7265.78|7254.02|7254.02|0
1582121100000|2020-02-19 14:05:00|7266.03|7266.03|7263.29|7263.29|7270.2|7270.2|7262.36|7262.36|0
1582121400000|2020-02-19 14:10:00|7263.51|7263.51|7267.08|7267.08|7267.33|7267.33|7262.65|7262.65|0
1582121700000|2020-02-19 14:15:00|7266.86|7266.86|7267.91|7267.91|7269.84|7269.84|7261.76|7261.76|0
1582122000000|2020-02-19 14:20:00|7267.62|7267.62|7268.36|7268.36|7272.39|7272.39|7264.96|7264.96|0
1582122300000|2020-02-19 14:25:00|7268.58|7268.58|7277.45|7277.45|7280.92|7280.92|7268.58|7268.58|0
1582122600000|2020-02-19 14:30:00|7278.03|7278.03|7282.11|7282.11|7292.48|7292.48|7270.61|7270.61|0
1582122900000|2020-02-19 14:35:00|7281.89|7281.89|7278.36|7278.36|7284.68|7284.68|7276.08|7276.08|0
1582123200000|2020-02-19 14:40:00|7279.46|7279.46|7286.33|7286.33|7290.63|7290.63|7279.1|7279.1|0
1582123500000|2020-02-19 14:45:00|7286.09|7286.09|7288.48|7288.48|7289.99|7289.99|7282.89|7282.89|0
1582123800000|2020-02-19 14:50:00|7288.7|7288.7|7287.26|7287.26|7291.85|7291.85|7283.76|7283.76|0
1582124100000|2020-02-19 14:55:00|7287.06|7287.06|7278.34|7278.34|7289.45|7289.45|7276.47|7276.47|0
1582124400000|2020-02-19 15:00:00|7278.8|7278.8|7272.13|7272.13|7280.86|7280.86|7268.78|7268.78|0
1582124700000|2020-02-19 15:05:00|7271.89|7271.89|7274.06|7274.06|7274.68|7274.68|7268.55|7268.55|0
1582125000000|2020-02-19 15:10:00|7274.35|7274.35|7270.25|7270.25|7274.59|7274.59|7268.67|7268.67|0
1582125300000|2020-02-19 15:15:00|7269.81|7269.81|7265.5|7265.5|7273.87|7273.87|7262.7|7262.7|0
1582125600000|2020-02-19 15:20:00|7266.08|7266.08|7269.23|7269.23|7271.7|7271.7|7265.81|7265.81|0
1582125900000|2020-02-19 15:25:00|7268.98|7268.98|7282.71|7282.71|7282.71|7282.71|7267.93|7267.93|0
1582126200000|2020-02-19 15:30:00|7281.83|7281.83|7276.78|7276.78|7282.84|7282.84|7276.78|7276.78|0
1582126500000|2020-02-19 15:35:00|7276.54|7276.54|7286.55|7286.55|7286.85|7286.85|7276.54|7276.54|0
1582126800000|2020-02-19 15:40:00|7286.84|7286.84|7289.41|7289.41|7290.23|7290.23|7285.56|7285.56|0
1582127100000|2020-02-19 15:45:00|7289.65|7289.65|7294.62|7294.62|7297.72|7297.72|7288.95|7288.95|0
1582127400000|2020-02-19 15:50:00|7293.31|7293.31|7291.24|7291.24|7293.59|7293.59|7289.12|7289.12|0
1582127700000|2020-02-19 15:55:00|7290.66|7290.66|7292.96|7292.96|7292.96|7292.96|7288.5|7288.5|0
1582128000000|2020-02-19 16:00:00|7292.67|7292.67|7297.85|7297.85|7300.46|7300.46|7292.67|7292.67|0
1582128300000|2020-02-19 16:05:00|7297.86|7297.86|7293.39|7293.39|7297.86|7297.86|7291.76|7291.76|0
1582128600000|2020-02-19 16:10:00|7293.68|7293.68|7299.14|7299.14|7301.91|7301.91|7291.53|7291.53|0
1582128900000|2020-02-19 16:15:00|7298.89|7298.89|7290.58|7290.58|7298.89|7298.89|7290.58|7290.58|0
1582129200000|2020-02-19 16:20:00|7291.05|7291.05|7296.42|7296.42|7299.36|7299.36|7289.6|7289.6|0
1582129500000|2020-02-19 16:25:00|7296.21|7296.21|7294.4|7294.4|7296.21|7296.21|7288.2|7288.2|0
1582186500000|2020-02-20 08:15:00|7287.49|7287.49|7278.21|7278.21|7287.49|7287.49|7272.18|7272.18|0
1582186800000|2020-02-20 08:20:00|7277.97|7277.97|7266.55|7266.55|7280.51|7280.51|7265.62|7265.62|0
1582187100000|2020-02-20 08:25:00|7266.11|7266.11|7267.74|7267.74|7271.99|7271.99|7263.73|7263.73|0
1582187400000|2020-02-20 08:30:00|7267.52|7267.52|7277.45|7277.45|7280.06|7280.06|7264.98|7264.98|0
1582187700000|2020-02-20 08:35:00|7277.74|7277.74|7277.35|7277.35|7281.25|7281.25|7273.78|7273.78|0
1582188000000|2020-02-20 08:40:00|7276.47|7276.47|7291.07|7291.07|7292.73|7292.73|7276.18|7276.18|0
1582188300000|2020-02-20 08:45:00|7291.26|7291.26|7283.46|7283.46|7294.59|7294.59|7283.33|7283.33|0
1582188600000|2020-02-20 08:50:00|7283.42|7283.42|7274.92|7274.92|7285.2|7285.2|7271.92|7271.92|0
1582188900000|2020-02-20 08:55:00|7274.87|7274.87|7278.71|7278.71|7281.97|7281.97|7274.87|7274.87|0
1582189200000|2020-02-20 09:00:00|7278.96|7278.96|7284.87|7284.87|7291.57|7291.57|7277.47|7277.47|0
1582189500000|2020-02-20 09:05:00|7284.63|7284.63|7288.05|7288.05|7290.33|7290.33|7279.09|7279.09|0
1582189800000|2020-02-20 09:10:00|7287.8|7287.8|7292.09|7292.09|7292.09|7292.09|7286.15|7286.15|0
1582190100000|2020-02-20 09:15:00|7291.65|7291.65|7286.66|7286.66|7292.56|7292.56|7284.77|7284.77|0
1582190400000|2020-02-20 09:20:00|7286.88|7286.88|7280.01|7280.01|7287.84|7287.84|7273.95|7273.95|0
1582190700000|2020-02-20 09:25:00|7280.3|7280.3|7285.2|7285.2|7288.55|7288.55|7280.23|7280.23|0
1582191000000|2020-02-20 09:30:00|7284.55|7284.55|7281.46|7281.46|7284.55|7284.55|7276.49|7276.49|0
1582191300000|2020-02-20 09:35:00|7281.68|7281.68|7284.55|7284.55|7287.82|7287.82|7280.74|7280.74|0
1582191600000|2020-02-20 09:40:00|7284.59|7284.59|7292.96|7292.96|7293.53|7293.53|7282.07|7282.07|0
1582191900000|2020-02-20 09:45:00|7293.18|7293.18|7298.45|7298.45|7299.99|7299.99|7291.94|7291.94|0
1582192200000|2020-02-20 09:50:00|7297.79|7297.79|7286.34|7286.34|7297.81|7297.81|7286.2|7286.2|0
1582192500000|2020-02-20 09:55:00|7286.59|7286.59|7291.23|7291.23|7294.88|7294.88|7285.02|7285.02|0
1582192800000|2020-02-20 10:00:00|7291.24|7291.24|7296.87|7296.87|7304.12|7304.12|7290.53|7290.53|0
1582193100000|2020-02-20 10:05:00|7296.65|7296.65|7297|7297|7297|7297|7291.85|7291.85|0
1582193400000|2020-02-20 10:10:00|7296.46|7296.46|7294.77|7294.77|7303.49|7303.49|7292.11|7292.11|0
1582193700000|2020-02-20 10:15:00|7294.27|7294.27|7292.18|7292.18|7295.99|7295.99|7290.41|7290.41|0
1582194000000|2020-02-20 10:20:00|7291.31|7291.31|7289.27|7289.27|7291.31|7291.31|7286.35|7286.35|0
1582194300000|2020-02-20 10:25:00|7289.57|7289.57|7286.65|7286.65|7292.08|7292.08|7286.55|7286.55|0
1582194600000|2020-02-20 10:30:00|7286.9|7286.9|7288.57|7288.57|7293.27|7293.27|7286.68|7286.68|0
1582194900000|2020-02-20 10:35:00|7288.61|7288.61|7287.58|7287.58|7293.77|7293.77|7286.07|7286.07|0
1582195200000|2020-02-20 10:40:00|7287.36|7287.36|7289.58|7289.58|7290.09|7290.09|7286.04|7286.04|0
1582195500000|2020-02-20 10:45:00|7290.31|7290.31|7290.82|7290.82|7292.37|7292.37|7288.32|7288.32|0
1582195800000|2020-02-20 10:50:00|7290.83|7290.83|7296.07|7296.07|7299.21|7299.21|7290.83|7290.83|0
1582196100000|2020-02-20 10:55:00|7295.24|7295.24|7296.14|7296.14|7296.42|7296.42|7292.23|7292.23|0
1582196400000|2020-02-20 11:00:00|7295.89|7295.89|7295.53|7295.53|7296.72|7296.72|7289.04|7289.04|0
1582196700000|2020-02-20 11:05:00|7294.36|7294.36|7291.15|7291.15|7294.36|7294.36|7289|7289|0
1582197000000|2020-02-20 11:10:00|7291.12|7291.12|7293.41|7293.41|7293.41|7293.41|7288.74|7288.74|0
1582197300000|2020-02-20 11:15:00|7293.63|7293.63|7303.46|7303.46|7305.09|7305.09|7293.09|7293.09|0
1582197600000|2020-02-20 11:20:00|7303.68|7303.68|7307.49|7307.49|7308.77|7308.77|7302.12|7302.12|0
1582197900000|2020-02-20 11:25:00|7307.05|7307.05|7304.79|7304.79|7309.95|7309.95|7304.79|7304.79|0
1582198200000|2020-02-20 11:30:00|7305.04|7305.04|7305.12|7305.12|7305.83|7305.83|7303.77|7303.77|0
1582198500000|2020-02-20 11:35:00|7304.87|7304.87|7299.89|7299.89|7308.54|7308.54|7298.67|7298.67|0
1582198800000|2020-02-20 11:40:00|7299.64|7299.64|7302.98|7302.98|7305.12|7305.12|7298.37|7298.37|0
1582199100000|2020-02-20 11:45:00|7303.23|7303.23|7303.55|7303.55|7304.64|7304.64|7301.6|7301.6|0
1582199400000|2020-02-20 11:50:00|7303.33|7303.33|7303.12|7303.12|7304.37|7304.37|7298.25|7298.25|0
1582199700000|2020-02-20 11:55:00|7302.9|7302.9|7300.07|7300.07|7303.23|7303.23|7298.09|7298.09|0
1582200000000|2020-02-20 12:00:00|7300.29|7300.29|7304.86|7304.86|7306.13|7306.13|7300.26|7300.26|0
1582200300000|2020-02-20 12:05:00|7305.11|7305.11|7304.2|7304.2|7305.8|7305.8|7303.77|7303.77|0
1582200600000|2020-02-20 12:10:00|7304.17|7304.17|7302.4|7302.4|7306.5|7306.5|7302.4|7302.4|0
1582200900000|2020-02-20 12:15:00|7301.96|7301.96|7298.49|7298.49|7301.96|7301.96|7297.91|7297.91|0
1582201200000|2020-02-20 12:20:00|7298.2|7298.2|7297.7|7297.7|7299.43|7299.43|7295.69|7295.69|0
1582201500000|2020-02-20 12:25:00|7297.69|7297.69|7300.23|7300.23|7302.3|7302.3|7297.69|7297.69|0
1582201800000|2020-02-20 12:30:00|7299.94|7299.94|7300.75|7300.75|7301.22|7301.22|7298.68|7298.68|0
1582202100000|2020-02-20 12:35:00|7300.51|7300.51|7294.71|7294.71|7301.4|7301.4|7294.71|7294.71|0
1582202400000|2020-02-20 12:40:00|7295.37|7295.37|7294.49|7294.49|7296.08|7296.08|7292.68|7292.68|0
1582202700000|2020-02-20 12:45:00|7294.05|7294.05|7297.52|7297.52|7298.07|7298.07|7293.34|7293.34|0
1582203000000|2020-02-20 12:50:00|7297.54|7297.54|7299.97|7299.97|7300.72|7300.72|7296.68|7296.68|0
1582203300000|2020-02-20 12:55:00|7300.21|7300.21|7298.45|7298.45|7300.63|7300.63|7297.01|7297.01|0
1582203600000|2020-02-20 13:00:00|7298.89|7298.89|7299.63|7299.63|7300.13|7300.13|7297.79|7297.79|0
1582203900000|2020-02-20 13:05:00|7299.2|7299.2|7300.75|7300.75|7301.43|7301.43|7298.38|7298.38|0
1582204200000|2020-02-20 13:10:00|7300.97|7300.97|7304.81|7304.81|7305.38|7305.38|7300.84|7300.84|0
1582204500000|2020-02-20 13:15:00|7304.83|7304.83|7304.35|7304.35|7307.92|7307.92|7303.93|7303.93|0
1582204800000|2020-02-20 13:20:00|7304.06|7304.06|7302.09|7302.09|7304.1|7304.1|7300.3|7300.3|0
1582205100000|2020-02-20 13:25:00|7302.38|7302.38|7296.56|7296.56|7302.61|7302.61|7296.15|7296.15|0
1582205400000|2020-02-20 13:30:00|7296.85|7296.85|7296.31|7296.31|7303.73|7303.73|7296.02|7296.02|0
1582205700000|2020-02-20 13:35:00|7296.09|7296.09|7290|7290|7297.88|7297.88|7288.84|7288.84|0
1582206000000|2020-02-20 13:40:00|7289.71|7289.71|7291.08|7291.08|7292.29|7292.29|7288.81|7288.81|0
1582206300000|2020-02-20 13:45:00|7291.33|7291.33|7293.45|7293.45|7299.57|7299.57|7291.33|7291.33|0
1582206600000|2020-02-20 13:50:00|7293.74|7293.74|7291.23|7291.23|7293.74|7293.74|7287.62|7287.62|0
1582206900000|2020-02-20 13:55:00|7291.26|7291.26|7300.47|7300.47|7303.56|7303.56|7291.01|7291.01|0
1582207200000|2020-02-20 14:00:00|7300.76|7300.76|7306.04|7306.04|7310.95|7310.95|7300.27|7300.27|0
1582207500000|2020-02-20 14:05:00|7306.26|7306.26|7305.93|7305.93|7311.49|7311.49|7304.69|7304.69|0
1582207800000|2020-02-20 14:10:00|7305.64|7305.64|7304.99|7304.99|7307.46|7307.46|7304.74|7304.74|0
1582208100000|2020-02-20 14:15:00|7305.28|7305.28|7310.26|7310.26|7311.53|7311.53|7305|7305|0
1582208400000|2020-02-20 14:20:00|7309.97|7309.97|7317.87|7317.87|7320.01|7320.01|7309.97|7309.97|0
1582208700000|2020-02-20 14:25:00|7318.16|7318.16|7316.32|7316.32|7321.99|7321.99|7315.56|7315.56|0
1582209000000|2020-02-20 14:30:00|7317.19|7317.19|7327.29|7327.29|7328.01|7328.01|7309.87|7309.87|0
1582209300000|2020-02-20 14:35:00|7328.03|7328.03|7321.82|7321.82|7332.66|7332.66|7319.58|7319.58|0
1582209600000|2020-02-20 14:40:00|7321.53|7321.53|7313.13|7313.13|7321.78|7321.78|7309.21|7309.21|0
1582209900000|2020-02-20 14:45:00|7313.14|7313.14|7320.2|7320.2|7320.66|7320.66|7310.17|7310.17|0
1582210200000|2020-02-20 14:50:00|7320.79|7320.79|7323.23|7323.23|7328.63|7328.63|7320.71|7320.71|0
1582210500000|2020-02-20 14:55:00|7322.65|7322.65|7313.6|7313.6|7325.77|7325.77|7311.04|7311.04|0
1582210800000|2020-02-20 15:00:00|7314.34|7314.34|7315.99|7315.99|7321.72|7321.72|7313.75|7313.75|0
1582211100000|2020-02-20 15:05:00|7316.21|7316.21|7310.7|7310.7|7321.25|7321.25|7310.7|7310.7|0
1582211400000|2020-02-20 15:10:00|7310.41|7310.41|7310.15|7310.15|7315.64|7315.64|7307.66|7307.66|0
1582211700000|2020-02-20 15:15:00|7309.57|7309.57|7311.25|7311.25|7313.64|7313.64|7308.88|7308.88|0
1582212000000|2020-02-20 15:20:00|7311.5|7311.5|7305.31|7305.31|7313.13|7313.13|7304.09|7304.09|0
1582212300000|2020-02-20 15:25:00|7305.09|7305.09|7310.43|7310.43|7311.81|7311.81|7305.06|7305.06|0
1582212600000|2020-02-20 15:30:00|7310.44|7310.44|7312.62|7312.62|7314.27|7314.27|7308.97|7308.97|0
1582212900000|2020-02-20 15:35:00|7312.86|7312.86|7318.54|7318.54|7318.54|7318.54|7312.33|7312.33|0
1582213200000|2020-02-20 15:40:00|7318.29|7318.29|7317.2|7317.2|7318.29|7318.29|7316.06|7316.06|0
1582213500000|2020-02-20 15:45:00|7316.77|7316.77|7319.38|7319.38|7319.69|7319.69|7315.76|7315.76|0
1582213800000|2020-02-20 15:50:00|7319.6|7319.6|7320.88|7320.88|7323.84|7323.84|7317.66|7317.66|0
1582214100000|2020-02-20 15:55:00|7320.59|7320.59|7325.01|7325.01|7326.58|7326.58|7319.22|7319.22|0
1582214400000|2020-02-20 16:00:00|7326.47|7326.47|7330.74|7330.74|7337.49|7337.49|7326.47|7326.47|0
1582214700000|2020-02-20 16:05:00|7330.15|7330.15|7332.39|7332.39|7338.12|7338.12|7329.15|7329.15|0
1582215000000|2020-02-20 16:10:00|7332.68|7332.68|7326.67|7326.67|7335.18|7335.18|7325.63|7325.63|0
1582215300000|2020-02-20 16:15:00|7326.41|7326.41|7321.79|7321.79|7329.01|7329.01|7318.42|7318.42|0
1582215600000|2020-02-20 16:20:00|7321.83|7321.83|7325.04|7325.04|7325.78|7325.78|7319.28|7319.28|0
1582215900000|2020-02-20 16:25:00|7325.26|7325.26|7303.09|7303.09|7325.26|7325.26|7303.03|7303.03|0
1582272900000|2020-02-21 08:15:00|7201.46|7201.46|7218.58|7218.58|7219.07|7219.07|7197.63|7197.63|0
1582273200000|2020-02-21 08:20:00|7218.29|7218.29|7212.33|7212.33|7221.79|7221.79|7208.88|7208.88|0
1582273500000|2020-02-21 08:25:00|7212.04|7212.04|7215.02|7215.02|7225.16|7225.16|7210.13|7210.13|0
1582273800000|2020-02-21 08:30:00|7215.24|7215.24|7233.24|7233.24|7239.07|7239.07|7215.24|7215.24|0
1582274100000|2020-02-21 08:35:00|7233.83|7233.83|7226.13|7226.13|7241.18|7241.18|7226.13|7226.13|0
1582274400000|2020-02-21 08:40:00|7226.56|7226.56|7213|7213|7231.07|7231.07|7212.76|7212.76|0
1582274700000|2020-02-21 08:45:00|7214.3|7214.3|7197.99|7197.99|7215.61|7215.61|7197.41|7197.41|0
1582275000000|2020-02-21 08:50:00|7197.5|7197.5|7185.03|7185.03|7201|7201|7182.66|7182.66|0
1582275300000|2020-02-21 08:55:00|7184.08|7184.08|7188.56|7188.56|7192.33|7192.33|7179.12|7179.12|0
1582275600000|2020-02-21 09:00:00|7188.85|7188.85|7190.67|7190.67|7204.09|7204.09|7187.59|7187.59|0
1582275900000|2020-02-21 09:05:00|7190.91|7190.91|7192.68|7192.68|7197.15|7197.15|7187.76|7187.76|0
1582276200000|2020-02-21 09:10:00|7193.17|7193.17|7182.13|7182.13|7194.88|7194.88|7180.33|7180.33|0
1582276500000|2020-02-21 09:15:00|7182.42|7182.42|7173.3|7173.3|7182.46|7182.46|7173.27|7173.27|0
1582276800000|2020-02-21 09:20:00|7174.47|7174.47|7172.37|7172.37|7179.69|7179.69|7171.39|7171.39|0
1582277100000|2020-02-21 09:25:00|7172.66|7172.66|7173.72|7173.72|7173.72|7173.72|7168.05|7168.05|0
1582277400000|2020-02-21 09:30:00|7174.65|7174.65|7167.11|7167.11|7181.12|7181.12|7165.85|7165.85|0
1582277700000|2020-02-21 09:35:00|7166.81|7166.81|7167.75|7167.75|7169.38|7169.38|7163.68|7163.68|0
1582278000000|2020-02-21 09:40:00|7166.63|7166.63|7170.25|7170.25|7172.81|7172.81|7164.29|7164.29|0
1582278300000|2020-02-21 09:45:00|7170.28|7170.28|7173.72|7173.72|7173.72|7173.72|7166.57|7166.57|0
1582278600000|2020-02-21 09:50:00|7174.16|7174.16|7167.55|7167.55|7174.45|7174.45|7165.25|7165.25|0
1582278900000|2020-02-21 09:55:00|7168.13|7168.13|7171.28|7171.28|7172.65|7172.65|7168.13|7168.13|0
1582279200000|2020-02-21 10:00:00|7170.54|7170.54|7175.36|7175.36|7180.06|7180.06|7170.54|7170.54|0
1582279500000|2020-02-21 10:05:00|7175.65|7175.65|7164.05|7164.05|7175.65|7175.65|7163.61|7163.61|0
1582279800000|2020-02-21 10:10:00|7164.08|7164.08|7164.13|7164.13|7164.14|7164.14|7164.08|7164.08|0
1582280100000|2020-02-21 10:15:00|7166.46|7166.46|7174.12|7174.12|7179.41|7179.41|7166.46|7166.46|0
1582280400000|2020-02-21 10:20:00|7174.7|7174.7|7172.78|7172.78|7180.12|7180.12|7172.24|7172.24|0
1582280700000|2020-02-21 10:25:00|7173.02|7173.02|7169.91|7169.91|7174.36|7174.36|7169.91|7169.91|0
1582281000000|2020-02-21 10:30:00|7169.47|7169.47|7165.91|7165.91|7169.47|7169.47|7163.5|7163.5|0
1582281300000|2020-02-21 10:35:00|7165.94|7165.94|7174.21|7174.21|7174.21|7174.21|7165.94|7165.94|0
1582281600000|2020-02-21 10:40:00|7174.5|7174.5|7170.8|7170.8|7174.5|7174.5|7169.88|7169.88|0
1582281900000|2020-02-21 10:45:00|7170.78|7170.78|7173.1|7173.1|7179.25|7179.25|7170.21|7170.21|0
1582282200000|2020-02-21 10:50:00|7172.85|7172.85|7185.25|7185.25|7185.25|7185.25|7172.85|7172.85|0
1582282500000|2020-02-21 10:55:00|7185.04|7185.04|7180.07|7180.07|7185.04|7185.04|7178.68|7178.68|0
1582282800000|2020-02-21 11:00:00|7180.32|7180.32|7173.49|7173.49|7180.32|7180.32|7168.9|7168.9|0
1582283100000|2020-02-21 11:05:00|7173.74|7173.74|7170.56|7170.56|7174.61|7174.61|7168.04|7168.04|0
1582283400000|2020-02-21 11:10:00|7170.78|7170.78|7173.28|7173.28|7178.41|7178.41|7170.78|7170.78|0
1582283700000|2020-02-21 11:15:00|7173.06|7173.06|7171.46|7171.46|7174.07|7174.07|7170.78|7170.78|0
1582284000000|2020-02-21 11:20:00|7171.76|7171.76|7166.71|7166.71|7171.76|7171.76|7166.42|7166.42|0
1582284300000|2020-02-21 11:25:00|7166.74|7166.74|7162.13|7162.13|7167.51|7167.51|7159.83|7159.83|0
1582284600000|2020-02-21 11:30:00|7162.42|7162.42|7158.97|7158.97|7162.82|7162.82|7158.97|7158.97|0
1582284900000|2020-02-21 11:35:00|7159.22|7159.22|7165.04|7165.04|7166.44|7166.44|7158.01|7158.01|0
1582285200000|2020-02-21 11:40:00|7165.29|7165.29|7168.55|7168.55|7169.95|7169.95|7163.6|7163.6|0
1582285500000|2020-02-21 11:45:00|7168.3|7168.3|7165.63|7165.63|7170.23|7170.23|7165.63|7165.63|0
1582285800000|2020-02-21 11:50:00|7165.41|7165.41|7163.41|7163.41|7167.65|7167.65|7163.2|7163.2|0
1582286100000|2020-02-21 11:55:00|7163.12|7163.12|7157.89|7157.89|7163.12|7163.12|7153.19|7153.19|0
1582286400000|2020-02-21 12:00:00|7160.8|7160.8|7163.14|7163.14|7164.8|7164.8|7160.14|7160.14|0
1582286700000|2020-02-21 12:05:00|7163.17|7163.17|7160.13|7160.13|7164.29|7164.29|7158.45|7158.45|0
1582287000000|2020-02-21 12:10:00|7159.89|7159.89|7158.67|7158.67|7161.38|7161.38|7157.38|7157.38|0
1582287300000|2020-02-21 12:15:00|7158.43|7158.43|7156.37|7156.37|7159.13|7159.13|7155.13|7155.13|0
1582287600000|2020-02-21 12:20:00|7156.38|7156.38|7155.8|7155.8|7159.01|7159.01|7155.23|7155.23|0
1582287900000|2020-02-21 12:25:00|7155.81|7155.81|7159.25|7159.25|7160.01|7160.01|7155.81|7155.81|0
1582288200000|2020-02-21 12:30:00|7158.96|7158.96|7163.43|7163.43|7164.61|7164.61|7158.71|7158.71|0
1582288500000|2020-02-21 12:35:00|7163.65|7163.65|7163.17|7163.17|7164.14|7164.14|7160.62|7160.62|0
1582288800000|2020-02-21 12:40:00|7163.21|7163.21|7166.92|7166.92|7167.55|7167.55|7162.52|7162.52|0
1582289100000|2020-02-21 12:45:00|7166.68|7166.68|7173.4|7173.4|7173.4|7173.4|7166.17|7166.17|0
1582289400000|2020-02-21 12:50:00|7173.84|7173.84|7169.68|7169.68|7174.33|7174.33|7168.3|7168.3|0
1582289700000|2020-02-21 12:55:00|7169.93|7169.93|7171.73|7171.73|7174.22|7174.22|7169.9|7169.9|0
1582290000000|2020-02-21 13:00:00|7171.51|7171.51|7169.36|7169.36|7174.61|7174.61|7169.36|7169.36|0
1582290300000|2020-02-21 13:05:00|7169.11|7169.11|7167.71|7167.71|7171.53|7171.53|7166.35|7166.35|0
1582290600000|2020-02-21 13:10:00|7168.49|7168.49|7169.41|7169.41|7169.9|7169.9|7166.19|7166.19|0
1582290900000|2020-02-21 13:15:00|7169.12|7169.12|7175.86|7175.86|7175.86|7175.86|7169.12|7169.12|0
1582291200000|2020-02-21 13:20:00|7175.57|7175.57|7177.45|7177.45|7177.98|7177.98|7173.64|7173.64|0
1582291500000|2020-02-21 13:25:00|7177.16|7177.16|7175.48|7175.48|7177.58|7177.58|7175.31|7175.31|0
1582291800000|2020-02-21 13:30:00|7175.19|7175.19|7169.66|7169.66|7176.24|7176.24|7169.66|7169.66|0
1582292100000|2020-02-21 13:35:00|7169.36|7169.36|7168.73|7168.73|7169.36|7169.36|7165.39|7165.39|0
1582292400000|2020-02-21 13:40:00|7168.48|7168.48|7163.45|7163.45|7169.13|7169.13|7163.45|7163.45|0
1582292700000|2020-02-21 13:45:00|7163.2|7163.2|7162.36|7162.36|7163.35|7163.35|7156.77|7156.77|0
1582293000000|2020-02-21 13:50:00|7162.07|7162.07|7162.93|7162.93|7162.93|7162.93|7157.49|7157.49|0
1582293300000|2020-02-21 13:55:00|7162.97|7162.97|7159.81|7159.81|7162.97|7162.97|7158.8|7158.8|0
1582293600000|2020-02-21 14:00:00|7159.56|7159.56|7164.41|7164.41|7165.57|7165.57|7159.56|7159.56|0
1582293900000|2020-02-21 14:05:00|7164.7|7164.7|7161.74|7161.74|7169.64|7169.64|7160.22|7160.22|0
1582294200000|2020-02-21 14:10:00|7161.49|7161.49|7152.85|7152.85|7161.49|7161.49|7152.85|7152.85|0
1582294500000|2020-02-21 14:15:00|7152.63|7152.63|7146.6|7146.6|7152.63|7152.63|7144.64|7144.64|0
1582294800000|2020-02-21 14:20:00|7146.38|7146.38|7147.06|7147.06|7147.94|7147.94|7143.57|7143.57|0
1582295100000|2020-02-21 14:25:00|7146.81|7146.81|7150.84|7150.84|7154.16|7154.16|7146.81|7146.81|0
1582295400000|2020-02-21 14:30:00|7151.79|7151.79|7128.45|7128.45|7152.33|7152.33|7126.67|7126.67|0
1582295700000|2020-02-21 14:35:00|7127.86|7127.86|7128.02|7128.02|7140.15|7140.15|7118.69|7118.69|0
1582296000000|2020-02-21 14:40:00|7127.73|7127.73|7115.25|7115.25|7127.73|7127.73|7113.78|7113.78|0
1582296300000|2020-02-21 14:45:00|7114.52|7114.52|7109.92|7109.92|7114.52|7114.52|7102.14|7102.14|0
1582296600000|2020-02-21 14:50:00|7110.21|7110.21|7107.48|7107.48|7113.39|7113.39|7103.75|7103.75|0
1582296900000|2020-02-21 14:55:00|7107.77|7107.77|7106.34|7106.34|7108.93|7108.93|7102.4|7102.4|0
1582297200000|2020-02-21 15:00:00|7105.6|7105.6|7100.49|7100.49|7105.65|7105.65|7097.77|7097.77|0
1582297500000|2020-02-21 15:05:00|7100.2|7100.2|7106.08|7106.08|7107.48|7107.48|7095.7|7095.7|0
1582297800000|2020-02-21 15:10:00|7106.03|7106.03|7103.26|7103.26|7109.13|7109.13|7097.92|7097.92|0
1582298100000|2020-02-21 15:15:00|7103.04|7103.04|7131.02|7131.02|7131.02|7131.02|7101.96|7101.96|0
1582298400000|2020-02-21 15:20:00|7129.85|7129.85|7127.31|7127.31|7137.15|7137.15|7122.64|7122.64|0
1582298700000|2020-02-21 15:25:00|7127.02|7127.02|7104.58|7104.58|7128.31|7128.31|7104|7104|0
1582299000000|2020-02-21 15:30:00|7104.29|7104.29|7099.18|7099.18|7111.29|7111.29|7096.87|7096.87|0
1582299300000|2020-02-21 15:35:00|7099.62|7099.62|7100.28|7100.28|7108.17|7108.17|7097.93|7097.93|0
1582299600000|2020-02-21 15:40:00|7099.99|7099.99|7097.48|7097.48|7101.46|7101.46|7093.31|7093.31|0
1582299900000|2020-02-21 15:45:00|7097.33|7097.33|7101.06|7101.06|7102.59|7102.59|7089.76|7089.76|0
1582300200000|2020-02-21 15:50:00|7100.77|7100.77|7104.39|7104.39|7106.81|7106.81|7097.96|7097.96|0
1582300500000|2020-02-21 15:55:00|7104.68|7104.68|7102.27|7102.27|7110.87|7110.87|7100.55|7100.55|0
1582300800000|2020-02-21 16:00:00|7102.71|7102.71|7113.97|7113.97|7116.17|7116.17|7102.2|7102.2|0
1582301100000|2020-02-21 16:05:00|7114.41|7114.41|7103.48|7103.48|7114.41|7114.41|7101.77|7101.77|0
1582301400000|2020-02-21 16:10:00|7103.77|7103.77|7102.15|7102.15|7110.64|7110.64|7098.86|7098.86|0
1582301700000|2020-02-21 16:15:00|7101.66|7101.66|7101.04|7101.04|7104.98|7104.98|7099.21|7099.21|0
1582302000000|2020-02-21 16:20:00|7101.48|7101.48|7111.26|7111.26|7113.2|7113.2|7100.89|7100.89|0
1582302300000|2020-02-21 16:25:00|7110.82|7110.82|7115.08|7115.08|7121.22|7121.22|7106.18|7106.18|0
1582532100000|2020-02-24 08:15:00|6923.41|6923.41|6933.56|6933.56|6937.77|6937.77|6918.48|6918.48|0
1582532400000|2020-02-24 08:20:00|6933.32|6933.32|6914.35|6914.35|6933.54|6933.54|6911.21|6911.21|0
1582532700000|2020-02-24 08:25:00|6914.57|6914.57|6901.86|6901.86|6917.83|6917.83|6898.47|6898.47|0
1582533000000|2020-02-24 08:30:00|6902.08|6902.08|6880.84|6880.84|6903.54|6903.54|6879.21|6879.21|0
1582533300000|2020-02-24 08:35:00|6880.78|6880.78|6898.05|6898.05|6900.06|6900.06|6873.48|6873.48|0
1582533600000|2020-02-24 08:40:00|6898.27|6898.27|6889.91|6889.91|6903.07|6903.07|6882.65|6882.65|0
1582533900000|2020-02-24 08:45:00|6890.56|6890.56|6895.91|6895.91|6904.11|6904.11|6884.98|6884.98|0
1582534200000|2020-02-24 08:50:00|6895.94|6895.94|6911.28|6911.28|6915.11|6915.11|6895.94|6895.94|0
1582534500000|2020-02-24 08:55:00|6910.98|6910.98|6902.26|6902.26|6916.75|6916.75|6895.38|6895.38|0
1582534800000|2020-02-24 09:00:00|6903.06|6903.06|6900.84|6900.84|6903.35|6903.35|6883.9|6883.9|0
1582535100000|2020-02-24 09:05:00|6899.86|6899.86|6892.05|6892.05|6906.41|6906.41|6888.65|6888.65|0
1582535400000|2020-02-24 09:10:00|6891.8|6891.8|6878.52|6878.52|6897.86|6897.86|6873.24|6873.24|0
1582535700000|2020-02-24 09:15:00|6878.76|6878.76|6871.89|6871.89|6884.02|6884.02|6870.79|6870.79|0
1582536000000|2020-02-24 09:20:00|6871.3|6871.3|6877.81|6877.81|6882.87|6882.87|6867.94|6867.94|0
1582536300000|2020-02-24 09:25:00|6877.07|6877.07|6861.42|6861.42|6877.32|6877.32|6858.93|6858.93|0
1582536600000|2020-02-24 09:30:00|6861.2|6861.2|6849.41|6849.41|6861.2|6861.2|6845.25|6845.25|0
1582536900000|2020-02-24 09:35:00|6849.4|6849.4|6859.81|6859.81|6860.06|6860.06|6843.11|6843.11|0
1582537200000|2020-02-24 09:40:00|6859.52|6859.52|6860.4|6860.4|6864.11|6864.11|6850.76|6850.76|0
1582537500000|2020-02-24 09:45:00|6860.65|6860.65|6866.76|6866.76|6866.95|6866.95|6859.54|6859.54|0
1582537800000|2020-02-24 09:50:00|6866.18|6866.18|6864.24|6864.24|6866.18|6866.18|6854.46|6854.46|0
1582538100000|2020-02-24 09:55:00|6865.12|6865.12|6881.99|6881.99|6882.28|6882.28|6864.2|6864.2|0
1582538400000|2020-02-24 10:00:00|6881.7|6881.7|6872.45|6872.45|6883.53|6883.53|6866.26|6866.26|0
1582538700000|2020-02-24 10:05:00|6872.94|6872.94|6864.21|6864.21|6874.6|6874.6|6859.64|6859.64|0
1582539000000|2020-02-24 10:10:00|6864.7|6864.7|6860.75|6860.75|6867.72|6867.72|6859.97|6859.97|0
1582539300000|2020-02-24 10:15:00|6861.49|6861.49|6871.14|6871.14|6871.93|6871.93|6861.49|6861.49|0
1582539600000|2020-02-24 10:20:00|6871.36|6871.36|6867.11|6867.11|6872.52|6872.52|6860.61|6860.61|0
1582539900000|2020-02-24 10:25:00|6866.82|6866.82|6869.4|6869.4|6872.5|6872.5|6863.48|6863.48|0
1582540200000|2020-02-24 10:30:00|6868.66|6868.66|6861.12|6861.12|6868.66|6868.66|6861.12|6861.12|0
1582540500000|2020-02-24 10:35:00|6860.9|6860.9|6854.43|6854.43|6860.9|6860.9|6847.9|6847.9|0
1582540800000|2020-02-24 10:40:00|6854.72|6854.72|6853.71|6853.71|6863.78|6863.78|6853.46|6853.46|0
1582541100000|2020-02-24 10:45:00|6854.83|6854.83|6842.77|6842.77|6854.86|6854.86|6838.72|6838.72|0
1582541400000|2020-02-24 10:50:00|6843.06|6843.06|6844.21|6844.21|6845.59|6845.59|6839.91|6839.91|0
1582541700000|2020-02-24 10:55:00|6843.99|6843.99|6840.88|6840.88|6843.99|6843.99|6837.01|6837.01|0
1582542000000|2020-02-24 11:00:00|6840.59|6840.59|6844.45|6844.45|6844.45|6844.45|6837.36|6837.36|0
1582542300000|2020-02-24 11:05:00|6845.03|6845.03|6845.64|6845.64|6846.2|6846.2|6841.79|6841.79|0
1582542600000|2020-02-24 11:10:00|6845.34|6845.34|6852.41|6852.41|6858.33|6858.33|6845.34|6845.34|0
1582542900000|2020-02-24 11:15:00|6852.7|6852.7|6852.78|6852.78|6854.14|6854.14|6846.83|6846.83|0
1582543200000|2020-02-24 11:20:00|6852.53|6852.53|6852.85|6852.85|6855.73|6855.73|6849.94|6849.94|0
1582543500000|2020-02-24 11:25:00|6852.63|6852.63|6853.09|6853.09|6856.23|6856.23|6851.17|6851.17|0
1582543800000|2020-02-24 11:30:00|6852.58|6852.58|6858.53|6858.53|6858.53|6858.53|6849.67|6849.67|0
1582544100000|2020-02-24 11:35:00|6858.97|6858.97|6857.38|6857.38|6858.97|6858.97|6852.89|6852.89|0
1582544400000|2020-02-24 11:40:00|6857.14|6857.14|6859.27|6859.27|6861.08|6861.08|6856.17|6856.17|0
1582544700000|2020-02-24 11:45:00|6859.49|6859.49|6862.78|6862.78|6871.44|6871.44|6859.49|6859.49|0
1582545000000|2020-02-24 11:50:00|6863.07|6863.07|6862.85|6862.85|6867.24|6867.24|6860.01|6860.01|0
1582545300000|2020-02-24 11:55:00|6862.87|6862.87|6861.26|6861.26|6863.71|6863.71|6858.86|6858.86|0
1582545600000|2020-02-24 12:00:00|6866.21|6866.21|6876.8|6876.8|6879.31|6879.31|6864.17|6864.17|0
1582545900000|2020-02-24 12:05:00|6876.36|6876.36|6880.6|6880.6|6881.92|6881.92|6872.62|6872.62|0
1582546200000|2020-02-24 12:10:00|6880.82|6880.82|6882.72|6882.72|6883.56|6883.56|6877.76|6877.76|0
1582546500000|2020-02-24 12:15:00|6883.18|6883.18|6872.69|6872.69|6883.92|6883.92|6872.25|6872.25|0
1582546800000|2020-02-24 12:20:00|6872.71|6872.71|6878.5|6878.5|6878.75|6878.75|6868.75|6868.75|0
1582547100000|2020-02-24 12:25:00|6878.26|6878.26|6870.53|6870.53|6878.26|6878.26|6867.81|6867.81|0
1582547400000|2020-02-24 12:30:00|6870.24|6870.24|6864.16|6864.16|6870.24|6870.24|6862.27|6862.27|0
1582547700000|2020-02-24 12:35:00|6863.94|6863.94|6860.11|6860.11|6863.94|6863.94|6857.06|6857.06|0
1582548000000|2020-02-24 12:40:00|6858.94|6858.94|6855.98|6855.98|6861.71|6861.71|6855.17|6855.17|0
1582548300000|2020-02-24 12:45:00|6856.27|6856.27|6857.68|6857.68|6862.1|6862.1|6856.27|6856.27|0
1582548600000|2020-02-24 12:50:00|6857.43|6857.43|6847.86|6847.86|6857.43|6857.43|6847.86|6847.86|0
1582548900000|2020-02-24 12:55:00|6848.15|6848.15|6846.61|6846.61|6850.74|6850.74|6844.34|6844.34|0
1582549200000|2020-02-24 13:00:00|6846.64|6846.64|6856.5|6856.5|6863.77|6863.77|6846.62|6846.62|0
1582549500000|2020-02-24 13:05:00|6856.25|6856.25|6852.63|6852.63|6856.35|6856.35|6851.58|6851.58|0
1582549800000|2020-02-24 13:10:00|6852.85|6852.85|6863.5|6863.5|6864.24|6864.24|6851.78|6851.78|0
1582550100000|2020-02-24 13:15:00|6864.24|6864.24|6872.21|6872.21|6873.82|6873.82|6862.72|6862.72|0
1582550400000|2020-02-24 13:20:00|6871.77|6871.77|6872.62|6872.62|6872.62|6872.62|6868.43|6868.43|0
1582550700000|2020-02-24 13:25:00|6873.11|6873.11|6878.5|6878.5|6879.41|6879.41|6873.11|6873.11|0
1582551000000|2020-02-24 13:30:00|6878.72|6878.72|6869.85|6869.85|6879.32|6879.32|6865.58|6865.58|0
1582551300000|2020-02-24 13:35:00|6870.1|6870.1|6871.15|6871.15|6874.35|6874.35|6869.56|6869.56|0
1582551600000|2020-02-24 13:40:00|6871.18|6871.18|6873.35|6873.35|6879.56|6879.56|6868.56|6868.56|0
1582551900000|2020-02-24 13:45:00|6873.57|6873.57|6868.84|6868.84|6873.57|6873.57|6867.81|6867.81|0
1582552200000|2020-02-24 13:50:00|6868.54|6868.54|6858.75|6858.75|6868.54|6868.54|6858.45|6858.45|0
1582552500000|2020-02-24 13:55:00|6858.45|6858.45|6855.77|6855.77|6862.63|6862.63|6852.36|6852.36|0
1582552800000|2020-02-24 14:00:00|6855.78|6855.78|6853.72|6853.72|6858.07|6858.07|6852.79|6852.79|0
1582553100000|2020-02-24 14:05:00|6852.16|6852.16|6836.01|6836.01|6852.43|6852.43|6834.97|6834.97|0
1582553400000|2020-02-24 14:10:00|6835.76|6835.76|6836.23|6836.23|6837.47|6837.47|6832.96|6832.96|0
1582553700000|2020-02-24 14:15:00|6836.89|6836.89|6828.49|6828.49|6837.97|6837.97|6828.49|6828.49|0
1582554000000|2020-02-24 14:20:00|6828.93|6828.93|6820.4|6820.4|6831.26|6831.26|6820.4|6820.4|0
1582554300000|2020-02-24 14:25:00|6820.62|6820.62|6823.49|6823.49|6828.13|6828.13|6818.91|6818.91|0
1582554600000|2020-02-24 14:30:00|6823.71|6823.71|6846.79|6846.79|6849.3|6849.3|6823.71|6823.71|0
1582554900000|2020-02-24 14:35:00|6847.01|6847.01|6837.11|6837.11|6849.99|6849.99|6834.07|6834.07|0
1582555200000|2020-02-24 14:40:00|6837.08|6837.08|6827.01|6827.01|6837.08|6837.08|6818.56|6818.56|0
1582555500000|2020-02-24 14:45:00|6826.76|6826.76|6848.91|6848.91|6851.49|6851.49|6825.45|6825.45|0
1582555800000|2020-02-24 14:50:00|6849.2|6849.2|6855.65|6855.65|6856.23|6856.23|6840.88|6840.88|0
1582556100000|2020-02-24 14:55:00|6855.07|6855.07|6868.79|6868.79|6868.79|6868.79|6848.45|6848.45|0
1582556400000|2020-02-24 15:00:00|6868.57|6868.57|6860.92|6860.92|6881.68|6881.68|6860.46|6860.46|0
1582556700000|2020-02-24 15:05:00|6861.16|6861.16|6856.11|6856.11|6861.71|6861.71|6848.23|6848.23|0
1582557000000|2020-02-24 15:10:00|6855.53|6855.53|6862.92|6862.92|6865.48|6865.48|6846.61|6846.61|0
1582557300000|2020-02-24 15:15:00|6862.94|6862.94|6847.54|6847.54|6865.33|6865.33|6846.37|6846.37|0
1582557600000|2020-02-24 15:20:00|6847.53|6847.53|6852.26|6852.26|6852.26|6852.26|6845.25|6845.25|0
1582557900000|2020-02-24 15:25:00|6852.5|6852.5|6854.43|6854.43|6854.78|6854.78|6847.76|6847.76|0
1582558200000|2020-02-24 15:30:00|6853.94|6853.94|6839.31|6839.31|6854.59|6854.59|6838.87|6838.87|0
1582558500000|2020-02-24 15:35:00|6839.53|6839.53|6835.46|6835.46|6841.24|6841.24|6833.47|6833.47|0
1582558800000|2020-02-24 15:40:00|6834.34|6834.34|6842.19|6842.19|6844.34|6844.34|6831.04|6831.04|0
1582559100000|2020-02-24 15:45:00|6841.61|6841.61|6847.45|6847.45|6849.33|6849.33|6833.87|6833.87|0
1582559400000|2020-02-24 15:50:00|6847.74|6847.74|6849.99|6849.99|6853.99|6853.99|6844.01|6844.01|0
1582559700000|2020-02-24 15:55:00|6849.41|6849.41|6864.53|6864.53|6865.07|6865.07|6845.97|6845.97|0
1582560000000|2020-02-24 16:00:00|6864.31|6864.31|6849.72|6849.72|6865.24|6865.24|6848.88|6848.88|0
1582560300000|2020-02-24 16:05:00|6850.01|6850.01|6858.19|6858.19|6862.07|6862.07|6843.74|6843.74|0
1582560600000|2020-02-24 16:10:00|6857.9|6857.9|6858.45|6858.45|6866.57|6866.57|6856.87|6856.87|0
1582560900000|2020-02-24 16:15:00|6858.16|6858.16|6877.3|6877.3|6877.31|6877.31|6853.57|6853.57|0
1582561200000|2020-02-24 16:20:00|6877.74|6877.74|6870.08|6870.08|6878.32|6878.32|6863.64|6863.64|0
1582561500000|2020-02-24 16:25:00|6869.84|6869.84|6865.52|6865.52|6876|6876|6865.52|6865.52|0
1582618500000|2020-02-25 08:15:00|6903.42|6903.42|6880.07|6880.07|6903.71|6903.71|6877.73|6877.73|0
1582618800000|2020-02-25 08:20:00|6880.36|6880.36|6883.74|6883.74|6886.65|6886.65|6874.53|6874.53|0
1582619100000|2020-02-25 08:25:00|6883.08|6883.08|6873.04|6873.04|6883.08|6883.08|6868.85|6868.85|0
1582619400000|2020-02-25 08:30:00|6873.33|6873.33|6904.02|6904.02|6904.02|6904.02|6870.97|6870.97|0
1582619700000|2020-02-25 08:35:00|6904.1|6904.1|6894.23|6894.23|6907.6|6907.6|6892.29|6892.29|0
1582620000000|2020-02-25 08:40:00|6895.1|6895.1|6902.09|6902.09|6904.7|6904.7|6895.1|6895.1|0
1582620300000|2020-02-25 08:45:00|6902.38|6902.38|6900.39|6900.39|6913.32|6913.32|6900.1|6900.1|0
1582620600000|2020-02-25 08:50:00|6900.68|6900.68|6893.22|6893.22|6904.94|6904.94|6893.22|6893.22|0
1582620900000|2020-02-25 08:55:00|6891.59|6891.59|6887.03|6887.03|6896.58|6896.58|6887.03|6887.03|0
1582621200000|2020-02-25 09:00:00|6886.74|6886.74|6892.71|6892.71|6897.07|6897.07|6884.61|6884.61|0
1582621500000|2020-02-25 09:05:00|6892.93|6892.93|6881.45|6881.45|6892.93|6892.93|6878.15|6878.15|0
1582621800000|2020-02-25 09:10:00|6881.41|6881.41|6875.51|6875.51|6881.54|6881.54|6869.86|6869.86|0
1582622100000|2020-02-25 09:15:00|6875.8|6875.8|6877.34|6877.34|6879.9|6879.9|6869.01|6869.01|0
1582622400000|2020-02-25 09:20:00|6876.87|6876.87|6866.74|6866.74|6878.24|6878.24|6866.74|6866.74|0
1582622700000|2020-02-25 09:25:00|6866.45|6866.45|6864|6864|6875.73|6875.73|6860.71|6860.71|0
1582623000000|2020-02-25 09:30:00|6864.02|6864.02|6867.94|6867.94|6867.94|6867.94|6860.03|6860.03|0
1582623300000|2020-02-25 09:35:00|6867.69|6867.69|6866.07|6866.07|6870.91|6870.91|6863.48|6863.48|0
1582623600000|2020-02-25 09:40:00|6866.06|6866.06|6872.24|6872.24|6875|6875|6858.94|6858.94|0
1582623900000|2020-02-25 09:45:00|6872.68|6872.68|6874.42|6874.42|6881.34|6881.34|6872.68|6872.68|0
1582624200000|2020-02-25 09:50:00|6873.83|6873.83|6867.31|6867.31|6873.83|6873.83|6863.98|6863.98|0
1582624500000|2020-02-25 09:55:00|6867.56|6867.56|6862.93|6862.93|6867.56|6867.56|6861.37|6861.37|0
1582624800000|2020-02-25 10:00:00|6863.15|6863.15|6870.08|6870.08|6877.01|6877.01|6863.15|6863.15|0
1582625100000|2020-02-25 10:05:00|6869.78|6869.78|6862.72|6862.72|6872.17|6872.17|6862.48|6862.48|0
1582625400000|2020-02-25 10:10:00|6862.23|6862.23|6863.72|6863.72|6869.26|6869.26|6860.39|6860.39|0
1582625700000|2020-02-25 10:15:00|6863.73|6863.73|6853.69|6853.69|6863.73|6863.73|6849.76|6849.76|0
1582626000000|2020-02-25 10:20:00|6853.68|6853.68|6843.34|6843.34|6855.51|6855.51|6843.09|6843.09|0
1582626300000|2020-02-25 10:25:00|6843.59|6843.59|6831.41|6831.41|6844.17|6844.17|6830.14|6830.14|0
1582626600000|2020-02-25 10:30:00|6830.83|6830.83|6825.28|6825.28|6830.83|6830.83|6822.6|6822.6|0
1582626900000|2020-02-25 10:35:00|6824.99|6824.99|6833.04|6833.04|6837.47|6837.47|6824.7|6824.7|0
1582627200000|2020-02-25 10:40:00|6832.17|6832.17|6827.22|6827.22|6836.77|6836.77|6826.74|6826.74|0
1582627500000|2020-02-25 10:45:00|6827.71|6827.71|6840.25|6840.25|6840.25|6840.25|6821.71|6821.71|0
1582627800000|2020-02-25 10:50:00|6840|6840|6839.37|6839.37|6840|6840|6831.75|6831.75|0
1582628100000|2020-02-25 10:55:00|6839.66|6839.66|6844.59|6844.59|6849.48|6849.48|6839.61|6839.61|0
1582628400000|2020-02-25 11:00:00|6844.1|6844.1|6835.59|6835.59|6845.42|6845.42|6833.79|6833.79|0
1582628700000|2020-02-25 11:05:00|6835.3|6835.3|6833.86|6833.86|6835.8|6835.8|6827.5|6827.5|0
1582629000000|2020-02-25 11:10:00|6834.3|6834.3|6837.01|6837.01|6837.01|6837.01|6831.21|6831.21|0
1582629300000|2020-02-25 11:15:00|6836.43|6836.43|6832.75|6832.75|6839.99|6839.99|6830.65|6830.65|0
1582629600000|2020-02-25 11:20:00|6832.24|6832.24|6840.54|6840.54|6844.21|6844.21|6830.23|6830.23|0
1582629900000|2020-02-25 11:25:00|6840.25|6840.25|6853.03|6853.03|6853.03|6853.03|6838.59|6838.59|0
1582630200000|2020-02-25 11:30:00|6852.74|6852.74|6866.22|6866.22|6866.22|6866.22|6850.23|6850.23|0
1582630500000|2020-02-25 11:35:00|6866.96|6866.96|6873.48|6873.48|6875.02|6875.02|6866.76|6866.76|0
1582630800000|2020-02-25 11:40:00|6873.72|6873.72|6868.95|6868.95|6875.17|6875.17|6863.23|6863.23|0
1582631100000|2020-02-25 11:45:00|6868.65|6868.65|6856.8|6856.8|6869.63|6869.63|6856.8|6856.8|0
1582631400000|2020-02-25 11:50:00|6856.31|6856.31|6851.95|6851.95|6861.81|6861.81|6851.83|6851.83|0
1582631700000|2020-02-25 11:55:00|6851.94|6851.94|6844.37|6844.37|6851.94|6851.94|6839.95|6839.95|0
1582632000000|2020-02-25 12:00:00|6844.32|6844.32|6847.72|6847.72|6852.57|6852.57|6844.18|6844.18|0
1582632300000|2020-02-25 12:05:00|6847.13|6847.13|6842.77|6842.77|6848.84|6848.84|6841.63|6841.63|0
1582632600000|2020-02-25 12:10:00|6842.28|6842.28|6836.55|6836.55|6842.28|6842.28|6832.28|6832.28|0
1582632900000|2020-02-25 12:15:00|6836.33|6836.33|6837.69|6837.69|6841.28|6841.28|6832.14|6832.14|0
1582633200000|2020-02-25 12:20:00|6837.68|6837.68|6836.38|6836.38|6842.97|6842.97|6833.38|6833.38|0
1582633500000|2020-02-25 12:25:00|6836.4|6836.4|6835.03|6835.03|6841.74|6841.74|6835.01|6835.01|0
1582633800000|2020-02-25 12:30:00|6834.15|6834.15|6832.25|6832.25|6834.15|6834.15|6830.06|6830.06|0
1582634100000|2020-02-25 12:35:00|6832.47|6832.47|6838.51|6838.51|6839.01|6839.01|6832.47|6832.47|0
1582634400000|2020-02-25 12:40:00|6838.08|6838.08|6835.45|6835.45|6838.32|6838.32|6834.23|6834.23|0
1582634700000|2020-02-25 12:45:00|6836.04|6836.04|6847.71|6847.71|6847.71|6847.71|6836.04|6836.04|0
1582635000000|2020-02-25 12:50:00|6847.47|6847.47|6845.89|6845.89|6848.98|6848.98|6841.4|6841.4|0
1582635300000|2020-02-25 12:55:00|6845.3|6845.3|6843.33|6843.33|6846.04|6846.04|6842.6|6842.6|0
1582635600000|2020-02-25 13:00:00|6842.89|6842.89|6835.61|6835.61|6842.89|6842.89|6834.82|6834.82|0
1582635900000|2020-02-25 13:05:00|6835.31|6835.31|6829.79|6829.79|6835.31|6835.31|6828.98|6828.98|0
1582636200000|2020-02-25 13:10:00|6830.09|6830.09|6829.63|6829.63|6833.59|6833.59|6827.09|6827.09|0
1582636500000|2020-02-25 13:15:00|6829.04|6829.04|6822.49|6822.49|6830.63|6830.63|6822.49|6822.49|0
1582636800000|2020-02-25 13:20:00|6822.2|6822.2|6820.1|6820.1|6825.54|6825.54|6819.07|6819.07|0
1582637100000|2020-02-25 13:25:00|6819.81|6819.81|6818.1|6818.1|6821.48|6821.48|6814.45|6814.45|0
1582637400000|2020-02-25 13:30:00|6818.07|6818.07|6823.86|6823.86|6824.66|6824.66|6814.44|6814.44|0
1582637700000|2020-02-25 13:35:00|6823.57|6823.57|6832.41|6832.41|6832.45|6832.45|6821.8|6821.8|0
1582638000000|2020-02-25 13:40:00|6832.65|6832.65|6832.77|6832.77|6837.65|6837.65|6832.17|6832.17|0
1582638300000|2020-02-25 13:45:00|6832.99|6832.99|6828.18|6828.18|6834.17|6834.17|6825.76|6825.76|0
1582638600000|2020-02-25 13:50:00|6828.19|6828.19|6836.58|6836.58|6838.65|6838.65|6828.18|6828.18|0
1582638900000|2020-02-25 13:55:00|6837.17|6837.17|6833.7|6833.7|6841.02|6841.02|6832.99|6832.99|0
1582639200000|2020-02-25 14:00:00|6833.41|6833.41|6822.86|6822.86|6833.85|6833.85|6821.31|6821.31|0
1582639500000|2020-02-25 14:05:00|6823.69|6823.69|6822.89|6822.89|6828.03|6828.03|6822.89|6822.89|0
1582639800000|2020-02-25 14:10:00|6822.86|6822.86|6821.86|6821.86|6823.47|6823.47|6819.13|6819.13|0
1582640100000|2020-02-25 14:15:00|6820.99|6820.99|6821.83|6821.83|6824.44|6824.44|6817.45|6817.45|0
1582640400000|2020-02-25 14:20:00|6822.33|6822.33|6823.74|6823.74|6826.1|6826.1|6821.35|6821.35|0
1582640700000|2020-02-25 14:25:00|6824.03|6824.03|6818.33|6818.33|6824.5|6824.5|6817.52|6817.52|0
1582641000000|2020-02-25 14:30:00|6818.55|6818.55|6806.49|6806.49|6828.1|6828.1|6805.39|6805.39|0
1582641300000|2020-02-25 14:35:00|6806.27|6806.27|6801.42|6801.42|6810.8|6810.8|6798.03|6798.03|0
1582641600000|2020-02-25 14:40:00|6801.13|6801.13|6794.22|6794.22|6805.98|6805.98|6794.22|6794.22|0
1582641900000|2020-02-25 14:45:00|6793.78|6793.78|6787.24|6787.24|6797.04|6797.04|6783.36|6783.36|0
1582642200000|2020-02-25 14:50:00|6787.53|6787.53|6794.29|6794.29|6796.85|6796.85|6780.43|6780.43|0
1582642500000|2020-02-25 14:55:00|6793.75|6793.75|6798.03|6798.03|6801.43|6801.43|6782.94|6782.94|0
1582642800000|2020-02-25 15:00:00|6797.81|6797.81|6788.09|6788.09|6806.32|6806.32|6786.17|6786.17|0
1582643100000|2020-02-25 15:05:00|6788.38|6788.38|6785.41|6785.41|6795.47|6795.47|6782.87|6782.87|0
1582643400000|2020-02-25 15:10:00|6785.4|6785.4|6778.83|6778.83|6788.36|6788.36|6776.2|6776.2|0
1582643700000|2020-02-25 15:15:00|6778.39|6778.39|6767.97|6767.97|6780.82|6780.82|6764.16|6764.16|0
1582644000000|2020-02-25 15:20:00|6767.68|6767.68|6753.08|6753.08|6768.58|6768.58|6752.63|6752.63|0
1582644300000|2020-02-25 15:25:00|6752.77|6752.77|6739.99|6739.99|6752.77|6752.77|6736.08|6736.08|0
1582644600000|2020-02-25 15:30:00|6740.01|6740.01|6743.97|6743.97|6749.31|6749.31|6734.38|6734.38|0
1582644900000|2020-02-25 15:35:00|6743.68|6743.68|6748.54|6748.54|6755.58|6755.58|6736.32|6736.32|0
1582645200000|2020-02-25 15:40:00|6747.8|6747.8|6751.59|6751.59|6755.42|6755.42|6742.69|6742.69|0
1582645500000|2020-02-25 15:45:00|6751.3|6751.3|6734.06|6734.06|6756.8|6756.8|6732.35|6732.35|0
1582645800000|2020-02-25 15:50:00|6733.07|6733.07|6724.59|6724.59|6733.32|6733.32|6715.2|6715.2|0
1582646100000|2020-02-25 15:55:00|6724.88|6724.88|6725.51|6725.51|6728.25|6728.25|6716.1|6716.1|0
1582646400000|2020-02-25 16:00:00|6725.81|6725.81|6721.27|6721.27|6736|6736|6719.12|6719.12|0
1582646700000|2020-02-25 16:05:00|6720.98|6720.98|6718.15|6718.15|6732.87|6732.87|6715.16|6715.16|0
1582647000000|2020-02-25 16:10:00|6717.86|6717.86|6720.68|6720.68|6731.07|6731.07|6715.49|6715.49|0
1582647300000|2020-02-25 16:15:00|6721.26|6721.26|6715.61|6715.61|6721.26|6721.26|6710.4|6710.4|0
1582647600000|2020-02-25 16:20:00|6715.36|6715.36|6713.2|6713.2|6718.08|6718.08|6709.36|6709.36|0
1582647900000|2020-02-25 16:25:00|6712.66|6712.66|6729.44|6729.44|6733.03|6733.03|6710.92|6710.92|0
1582704900000|2020-02-26 08:15:00|6690.63|6690.63|6704.25|6704.25|6704.49|6704.49|6683.5|6683.5|0
1582705200000|2020-02-26 08:20:00|6703.67|6703.67|6709.23|6709.23|6710.54|6710.54|6693.68|6693.68|0
1582705500000|2020-02-26 08:25:00|6709.81|6709.81|6691.68|6691.68|6713.36|6713.36|6691.61|6691.61|0
1582705800000|2020-02-26 08:30:00|6692.67|6692.67|6694.88|6694.88|6705.66|6705.66|6692.41|6692.41|0
1582706100000|2020-02-26 08:35:00|6695.13|6695.13|6687.66|6687.66|6698.42|6698.42|6681.36|6681.36|0
1582706400000|2020-02-26 08:40:00|6687.88|6687.88|6674.71|6674.71|6689.59|6689.59|6670.35|6670.35|0
1582706700000|2020-02-26 08:45:00|6674.46|6674.46|6664.7|6664.7|6674.46|6674.46|6661.03|6661.03|0
1582707000000|2020-02-26 08:50:00|6665.14|6665.14|6660.29|6660.29|6671.85|6671.85|6656.26|6656.26|0
1582707300000|2020-02-26 08:55:00|6660.54|6660.54|6678.47|6678.47|6681.08|6681.08|6660.54|6660.54|0
1582707600000|2020-02-26 09:00:00|6678.03|6678.03|6666.3|6666.3|6678.03|6678.03|6665.13|6665.13|0
1582707900000|2020-02-26 09:05:00|6665.73|6665.73|6647.12|6647.12|6667.23|6667.23|6643.57|6643.57|0
1582708200000|2020-02-26 09:10:00|6645.08|6645.08|6648.86|6648.86|6655|6655|6633.8|6633.8|0
1582708500000|2020-02-26 09:15:00|6648.9|6648.9|6678.9|6678.9|6683.07|6683.07|6648.69|6648.69|0
1582708800000|2020-02-26 09:20:00|6678.61|6678.61|6669.49|6669.49|6678.61|6678.61|6655.29|6655.29|0
1582709100000|2020-02-26 09:25:00|6669.24|6669.24|6673.38|6673.38|6675.68|6675.68|6666.45|6666.45|0
1582709400000|2020-02-26 09:30:00|6673.82|6673.82|6691.08|6691.08|6694.19|6694.19|6666.38|6666.38|0
1582709700000|2020-02-26 09:35:00|6689.71|6689.71|6712.12|6712.12|6721.87|6721.87|6688.92|6688.92|0
1582710000000|2020-02-26 09:40:00|6711.54|6711.54|6699.06|6699.06|6723.37|6723.37|6698.57|6698.57|0
1582710300000|2020-02-26 09:45:00|6699.28|6699.28|6698.09|6698.09|6710.16|6710.16|6697.5|6697.5|0
1582710600000|2020-02-26 09:50:00|6698.33|6698.33|6720.76|6720.76|6721.38|6721.38|6696.46|6696.46|0
1582710900000|2020-02-26 09:55:00|6720.1|6720.1|6694.79|6694.79|6720.1|6720.1|6693.84|6693.84|0
1582711200000|2020-02-26 10:00:00|6695.67|6695.67|6706.41|6706.41|6706.71|6706.71|6695.41|6695.41|0
1582711500000|2020-02-26 10:05:00|6706.12|6706.12|6719.03|6719.03|6719.32|6719.32|6704.72|6704.72|0
1582711800000|2020-02-26 10:10:00|6718.45|6718.45|6707.47|6707.47|6725.67|6725.67|6707.45|6707.45|0
1582712100000|2020-02-26 10:15:00|6706.88|6706.88|6708.93|6708.93|6715.1|6715.1|6706.7|6706.7|0
1582712400000|2020-02-26 10:20:00|6708.2|6708.2|6703.15|6703.15|6718.96|6718.96|6702.9|6702.9|0
1582712700000|2020-02-26 10:25:00|6703.39|6703.39|6718.9|6718.9|6720.24|6720.24|6700.75|6700.75|0
1582713000000|2020-02-26 10:30:00|6718.4|6718.4|6719.27|6719.27|6721.26|6721.26|6712.65|6712.65|0
1582713300000|2020-02-26 10:35:00|6719.26|6719.26|6706.55|6706.55|6721.07|6721.07|6703.92|6703.92|0
1582713600000|2020-02-26 10:40:00|6706.11|6706.11|6713.63|6713.63|6716.05|6716.05|6706.11|6706.11|0
1582713900000|2020-02-26 10:45:00|6713.34|6713.34|6694.82|6694.82|6714.66|6714.66|6694.82|6694.82|0
1582714200000|2020-02-26 10:50:00|6694.09|6694.09|6688.26|6688.26|6695.43|6695.43|6686.09|6686.09|0
1582714500000|2020-02-26 10:55:00|6688.27|6688.27|6688.53|6688.53|6695.2|6695.2|6685.2|6685.2|0
1582714800000|2020-02-26 11:00:00|6688.82|6688.82|6693.57|6693.57|6695.12|6695.12|6687.47|6687.47|0
1582715100000|2020-02-26 11:05:00|6693.82|6693.82|6713.59|6713.59|6713.82|6713.82|6693.82|6693.82|0
1582715400000|2020-02-26 11:10:00|6713.8|6713.8|6711.07|6711.07|6718.54|6718.54|6704.27|6704.27|0
1582715700000|2020-02-26 11:15:00|6711|6711|6718.31|6718.31|6719.12|6719.12|6708.49|6708.49|0
1582716000000|2020-02-26 11:20:00|6720.78|6720.78|6723.01|6723.01|6724.62|6724.62|6717.69|6717.69|0
1582716300000|2020-02-26 11:25:00|6722.79|6722.79|6726.28|6726.28|6728.88|6728.88|6722.79|6722.79|0
1582716600000|2020-02-26 11:30:00|6726.5|6726.5|6720.4|6720.4|6730.94|6730.94|6720.12|6720.12|0
1582716900000|2020-02-26 11:35:00|6720.43|6720.43|6730.18|6730.18|6731.52|6731.52|6717.47|6717.47|0
1582717200000|2020-02-26 11:40:00|6730.62|6730.62|6735.6|6735.6|6741.64|6741.64|6729.04|6729.04|0
1582717500000|2020-02-26 11:45:00|6736.04|6736.04|6729.78|6729.78|6736.04|6736.04|6727.01|6727.01|0
1582717800000|2020-02-26 11:50:00|6730.07|6730.07|6723.71|6723.71|6733.74|6733.74|6723.39|6723.39|0
1582718100000|2020-02-26 11:55:00|6723.49|6723.49|6714.93|6714.93|6724.48|6724.48|6714.35|6714.35|0
1582718400000|2020-02-26 12:00:00|6715|6715|6711.58|6711.58|6718.73|6718.73|6702.94|6702.94|0
1582718700000|2020-02-26 12:05:00|6710.71|6710.71|6734.83|6734.83|6734.83|6734.83|6708.5|6708.5|0
1582719000000|2020-02-26 12:10:00|6735.36|6735.36|6734.69|6734.69|6744.15|6744.15|6728.56|6728.56|0
1582719300000|2020-02-26 12:15:00|6734.44|6734.44|6724.61|6724.61|6736.65|6736.65|6724.16|6724.16|0
1582719600000|2020-02-26 12:20:00|6723.43|6723.43|6715.52|6715.52|6723.43|6723.43|6708.76|6708.76|0
1582719900000|2020-02-26 12:25:00|6714.94|6714.94|6723.72|6723.72|6728.23|6728.23|6712.5|6712.5|0
1582720200000|2020-02-26 12:30:00|6723.5|6723.5|6714.35|6714.35|6725.43|6725.43|6712.02|6712.02|0
1582720500000|2020-02-26 12:35:00|6714.65|6714.65|6705.59|6705.59|6717.24|6717.24|6703.58|6703.58|0
1582720800000|2020-02-26 12:40:00|6705.84|6705.84|6709.87|6709.87|6713.24|6713.24|6704.62|6704.62|0
1582721100000|2020-02-26 12:45:00|6709.58|6709.58|6716.14|6716.14|6716.14|6716.14|6704.89|6704.89|0
1582721400000|2020-02-26 12:50:00|6716.15|6716.15|6727.76|6727.76|6733.02|6733.02|6716.15|6716.15|0
1582721700000|2020-02-26 12:55:00|6727.75|6727.75|6719.13|6719.13|6727.75|6727.75|6716.22|6716.22|0
1582722000000|2020-02-26 13:00:00|6719.35|6719.35|6726.15|6726.15|6727.17|6727.17|6718.37|6718.37|0
1582722300000|2020-02-26 13:05:00|6726.37|6726.37|6718.8|6718.8|6733.94|6733.94|6718.8|6718.8|0
1582722600000|2020-02-26 13:10:00|6719.05|6719.05|6713.8|6713.8|6721.02|6721.02|6711.25|6711.25|0
1582722900000|2020-02-26 13:15:00|6712.97|6712.97|6718.25|6718.25|6719.2|6719.2|6705.09|6705.09|0
1582723200000|2020-02-26 13:20:00|6717.96|6717.96|6712.56|6712.56|6718.41|6718.41|6710.65|6710.65|0
1582723500000|2020-02-26 13:25:00|6712.85|6712.85|6710.78|6710.78|6716.14|6716.14|6706.93|6706.93|0
1582723800000|2020-02-26 13:30:00|6710.53|6710.53|6711.33|6711.33|6713.95|6713.95|6705.41|6705.41|0
1582724100000|2020-02-26 13:35:00|6710.81|6710.81|6715.47|6715.47|6718.93|6718.93|6708.97|6708.97|0
1582724400000|2020-02-26 13:40:00|6715.49|6715.49|6713.75|6713.75|6715.49|6715.49|6709.42|6709.42|0
1582724700000|2020-02-26 13:45:00|6713.5|6713.5|6701.41|6701.41|6714.18|6714.18|6700.83|6700.83|0
1582725000000|2020-02-26 13:50:00|6701.12|6701.12|6694.43|6694.43|6701.92|6701.92|6690.66|6690.66|0
1582725300000|2020-02-26 13:55:00|6694.18|6694.18|6688.78|6688.78|6697.23|6697.23|6686.78|6686.78|0
1582725600000|2020-02-26 14:00:00|6688.53|6688.53|6698.37|6698.37|6701.5|6701.5|6688.51|6688.51|0
1582725900000|2020-02-26 14:05:00|6697.5|6697.5|6696.75|6696.75|6698.8|6698.8|6690.43|6690.43|0
1582726200000|2020-02-26 14:10:00|6697.33|6697.33|6702.22|6702.22|6707.72|6707.72|6697.16|6697.16|0
1582726500000|2020-02-26 14:15:00|6702.25|6702.25|6700.93|6700.93|6706.97|6706.97|6700.35|6700.35|0
1582726800000|2020-02-26 14:20:00|6701.73|6701.73|6700.14|6700.14|6702.66|6702.66|6698.15|6698.15|0
1582727100000|2020-02-26 14:25:00|6700.58|6700.58|6696.93|6696.93|6703.18|6703.18|6695.25|6695.25|0
1582727400000|2020-02-26 14:30:00|6696.71|6696.71|6691.71|6691.71|6710.82|6710.82|6688.9|6688.9|0
1582727700000|2020-02-26 14:35:00|6691.27|6691.27|6692.28|6692.28|6696.86|6696.86|6680.81|6680.81|0
1582728000000|2020-02-26 14:40:00|6691.99|6691.99|6715.74|6715.74|6716.29|6716.29|6690.95|6690.95|0
1582728300000|2020-02-26 14:45:00|6715.96|6715.96|6724.24|6724.24|6725.83|6725.83|6704.74|6704.74|0
1582728600000|2020-02-26 14:50:00|6723.99|6723.99|6729.96|6729.96|6732.11|6732.11|6714.76|6714.76|0
1582728900000|2020-02-26 14:55:00|6729.67|6729.67|6723.18|6723.18|6732.8|6732.8|6719.79|6719.79|0
1582729200000|2020-02-26 15:00:00|6723.43|6723.43|6707.7|6707.7|6724.36|6724.36|6707.48|6707.48|0
1582729500000|2020-02-26 15:05:00|6707.45|6707.45|6708.43|6708.43|6709.34|6709.34|6694.55|6694.55|0
1582729800000|2020-02-26 15:10:00|6708.45|6708.45|6719.04|6719.04|6719.27|6719.27|6695.1|6695.1|0
1582730100000|2020-02-26 15:15:00|6718.82|6718.82|6728.85|6728.85|6734.37|6734.37|6717.25|6717.25|0
1582730400000|2020-02-26 15:20:00|6729.06|6729.06|6726.65|6726.65|6731.22|6731.22|6716.13|6716.13|0
1582730700000|2020-02-26 15:25:00|6726.87|6726.87|6722.36|6722.36|6737.16|6737.16|6719.41|6719.41|0
1582731000000|2020-02-26 15:30:00|6723.46|6723.46|6728.75|6728.75|6737.86|6737.86|6721.74|6721.74|0
1582731300000|2020-02-26 15:35:00|6728.97|6728.97|6729.37|6729.37|6738.73|6738.73|6726.33|6726.33|0
1582731600000|2020-02-26 15:40:00|6729.59|6729.59|6747.43|6747.43|6749.23|6749.23|6729.45|6729.45|0
1582731900000|2020-02-26 15:45:00|6746.85|6746.85|6744.57|6744.57|6749.93|6749.93|6740.26|6740.26|0
1582732200000|2020-02-26 15:50:00|6744.82|6744.82|6738.9|6738.9|6754.42|6754.42|6737.07|6737.07|0
1582732500000|2020-02-26 15:55:00|6739.19|6739.19|6730.65|6730.65|6741.69|6741.69|6729.99|6729.99|0
1582732800000|2020-02-26 16:00:00|6730.64|6730.64|6727.28|6727.28|6732.66|6732.66|6723.26|6723.26|0
1582733100000|2020-02-26 16:05:00|6727.52|6727.52|6717.01|6717.01|6730.35|6730.35|6715.57|6715.57|0
1582733400000|2020-02-26 16:10:00|6716.92|6716.92|6707.34|6707.34|6718.66|6718.66|6702.62|6702.62|0
1582733700000|2020-02-26 16:15:00|6707.63|6707.63|6718.97|6718.97|6720.63|6720.63|6706.41|6706.41|0
1582734000000|2020-02-26 16:20:00|6718.99|6718.99|6722.8|6722.8|6722.8|6722.8|6714.01|6714.01|0
1582734300000|2020-02-26 16:25:00|6722.79|6722.79|6731.6|6731.6|6734.74|6734.74|6721.64|6721.64|0
1582791300000|2020-02-27 08:15:00|6582.5|6582.5|6586.55|6586.55|6601.74|6601.74|6578|6578|0
1582791600000|2020-02-27 08:20:00|6586.51|6586.51|6579.23|6579.23|6598.85|6598.85|6579.23|6579.23|0
1582791900000|2020-02-27 08:25:00|6578.35|6578.35|6580.56|6580.56|6582.13|6582.13|6568.87|6568.87|0
1582792200000|2020-02-27 08:30:00|6582.15|6582.15|6576.69|6576.69|6583.52|6583.52|6561.66|6561.66|0
1582792500000|2020-02-27 08:35:00|6576.26|6576.26|6585.74|6585.74|6588.34|6588.34|6567.67|6567.67|0
1582792800000|2020-02-27 08:40:00|6585.45|6585.45|6599.37|6599.37|6600.54|6600.54|6580.66|6580.66|0
1582793100000|2020-02-27 08:45:00|6599.66|6599.66|6592.56|6592.56|6604.42|6604.42|6585.11|6585.11|0
1582793400000|2020-02-27 08:50:00|6594.39|6594.39|6592.35|6592.35|6601.23|6601.23|6581.08|6581.08|0
1582793700000|2020-02-27 08:55:00|6592.64|6592.64|6599.79|6599.79|6603.98|6603.98|6589.99|6589.99|0
1582794000000|2020-02-27 09:00:00|6601.08|6601.08|6627.87|6627.87|6632.13|6632.13|6597.68|6597.68|0
1582794300000|2020-02-27 09:05:00|6627.43|6627.43|6625.11|6625.11|6638.38|6638.38|6622.43|6622.43|0
1582794600000|2020-02-27 09:10:00|6624.62|6624.62|6627.37|6627.37|6629.22|6629.22|6613.83|6613.83|0
1582794900000|2020-02-27 09:15:00|6626.88|6626.88|6624.47|6624.47|6637.97|6637.97|6624.25|6624.25|0
1582795200000|2020-02-27 09:20:00|6623.89|6623.89|6629.66|6629.66|6634.03|6634.03|6618.77|6618.77|0
1582795500000|2020-02-27 09:25:00|6629.95|6629.95|6633.1|6633.1|6638.35|6638.35|6623.28|6623.28|0
1582795800000|2020-02-27 09:30:00|6632.85|6632.85|6639.09|6639.09|6644.5|6644.5|6627.61|6627.61|0
1582796100000|2020-02-27 09:35:00|6639.31|6639.31|6627.86|6627.86|6639.59|6639.59|6618.78|6618.78|0
1582796400000|2020-02-27 09:40:00|6628.57|6628.57|6621.53|6621.53|6632.45|6632.45|6621.53|6621.53|0
1582796700000|2020-02-27 09:45:00|6622|6622|6621.45|6621.45|6624.67|6624.67|6615.36|6615.36|0
1582797000000|2020-02-27 09:50:00|6620.87|6620.87|6607.05|6607.05|6620.87|6620.87|6605.62|6605.62|0
1582797300000|2020-02-27 09:55:00|6606.76|6606.76|6601.58|6601.58|6607.04|6607.04|6599.49|6599.49|0
1582797600000|2020-02-27 10:00:00|6601.82|6601.82|6610.5|6610.5|6611.04|6611.04|6601.82|6601.82|0
1582797900000|2020-02-27 10:05:00|6610.25|6610.25|6608.98|6608.98|6610.91|6610.91|6597.23|6597.23|0
1582798200000|2020-02-27 10:10:00|6608.73|6608.73|6608.71|6608.71|6611.4|6611.4|6599.66|6599.66|0
1582798500000|2020-02-27 10:15:00|6609.21|6609.21|6605.58|6605.58|6609.65|6609.65|6594.24|6594.24|0
1582798800000|2020-02-27 10:20:00|6605.61|6605.61|6601.77|6601.77|6607.44|6607.44|6597.28|6597.28|0
1582799100000|2020-02-27 10:25:00|6601.03|6601.03|6594.91|6594.91|6605.25|6605.25|6592.65|6592.65|0
1582799400000|2020-02-27 10:30:00|6593.18|6593.18|6594.28|6594.28|6601.55|6601.55|6590.76|6590.76|0
1582799700000|2020-02-27 10:35:00|6594.03|6594.03|6595.88|6595.88|6603.69|6603.69|6593.74|6593.74|0
1582800000000|2020-02-27 10:40:00|6595.59|6595.59|6589.22|6589.22|6595.6|6595.6|6588.53|6588.53|0
1582800300000|2020-02-27 10:45:00|6588.68|6588.68|6583.67|6583.67|6591.93|6591.93|6578.19|6578.19|0
1582800600000|2020-02-27 10:50:00|6583.38|6583.38|6571.46|6571.46|6583.38|6583.38|6570.48|6570.48|0
1582800900000|2020-02-27 10:55:00|6571.96|6571.96|6571.43|6571.43|6572.98|6572.98|6564.54|6564.54|0
1582801200000|2020-02-27 11:00:00|6571.72|6571.72|6579.11|6579.11|6584.65|6584.65|6571.43|6571.43|0
1582801500000|2020-02-27 11:05:00|6579.6|6579.6|6576.28|6576.28|6582.76|6582.76|6576.03|6576.03|0
1582801800000|2020-02-27 11:10:00|6576.06|6576.06|6591.2|6591.2|6591.82|6591.82|6576.06|6576.06|0
1582802100000|2020-02-27 11:15:00|6590.73|6590.73|6591.35|6591.35|6596.81|6596.81|6590.45|6590.45|0
1582802400000|2020-02-27 11:20:00|6590.19|6590.19|6595.63|6595.63|6596.68|6596.68|6587.8|6587.8|0
1582802700000|2020-02-27 11:25:00|6595.05|6595.05|6594.5|6594.5|6598.51|6598.51|6588.2|6588.2|0
1582803000000|2020-02-27 11:30:00|6593.92|6593.92|6590.12|6590.12|6595.65|6595.65|6588.29|6588.29|0
1582803300000|2020-02-27 11:35:00|6591.2|6591.2|6594.08|6594.08|6595.03|6595.03|6581.55|6581.55|0
1582803600000|2020-02-27 11:40:00|6594.12|6594.12|6596.16|6596.16|6598.8|6598.8|6592.16|6592.16|0
1582803900000|2020-02-27 11:45:00|6596.15|6596.15|6594.7|6594.7|6601.46|6601.46|6594.13|6594.13|0
1582804200000|2020-02-27 11:50:00|6594.46|6594.46|6600.01|6600.01|6602.34|6602.34|6594.46|6594.46|0
1582804500000|2020-02-27 11:55:00|6599.96|6599.96|6588.33|6588.33|6600.51|6600.51|6587.38|6587.38|0
1582804800000|2020-02-27 12:00:00|6586.87|6586.87|6588.46|6588.46|6594.3|6594.3|6586.87|6586.87|0
1582805100000|2020-02-27 12:05:00|6587.87|6587.87|6591.19|6591.19|6592.06|6592.06|6583.98|6583.98|0
1582805400000|2020-02-27 12:10:00|6590.97|6590.97|6586.65|6586.65|6592.34|6592.34|6584.33|6584.33|0
1582805700000|2020-02-27 12:15:00|6586.9|6586.9|6583.24|6583.24|6589.76|6589.76|6581.05|6581.05|0
1582806000000|2020-02-27 12:20:00|6582.99|6582.99|6572.77|6572.77|6583.97|6583.97|6571.76|6571.76|0
1582806300000|2020-02-27 12:25:00|6572.27|6572.27|6566.33|6566.33|6572.98|6572.98|6565.63|6565.63|0
1582806600000|2020-02-27 12:30:00|6566.31|6566.31|6569.67|6569.67|6575.37|6575.37|6552.67|6552.67|0
1582806900000|2020-02-27 12:35:00|6569.6|6569.6|6564.33|6564.33|6571.84|6571.84|6563.59|6563.59|0
1582807200000|2020-02-27 12:40:00|6564.58|6564.58|6555.22|6555.22|6564.58|6564.58|6553.53|6553.53|0
1582807500000|2020-02-27 12:45:00|6555|6555|6559.82|6559.82|6562.31|6562.31|6554.04|6554.04|0
1582807800000|2020-02-27 12:50:00|6559.53|6559.53|6560.12|6560.12|6564.87|6564.87|6557.49|6557.49|0
1582808100000|2020-02-27 12:55:00|6560.1|6560.1|6536.52|6536.52|6560.24|6560.24|6536.52|6536.52|0
1582808400000|2020-02-27 13:00:00|6536.27|6536.27|6537.61|6537.61|6545.89|6545.89|6536.27|6536.27|0
1582808700000|2020-02-27 13:05:00|6537.02|6537.02|6523.61|6523.61|6537.02|6537.02|6520.97|6520.97|0
1582809000000|2020-02-27 13:10:00|6523.17|6523.17|6519.06|6519.06|6527.68|6527.68|6517.2|6517.2|0
1582809300000|2020-02-27 13:15:00|6519.28|6519.28|6504.92|6504.92|6524.26|6524.26|6501.54|6501.54|0
1582809600000|2020-02-27 13:20:00|6504.68|6504.68|6508.86|6508.86|6510.07|6510.07|6497.54|6497.54|0
1582809900000|2020-02-27 13:25:00|6508.83|6508.83|6518.19|6518.19|6520.49|6520.49|6505.7|6505.7|0
1582810200000|2020-02-27 13:30:00|6517.9|6517.9|6525.22|6525.22|6530.47|6530.47|6516.63|6516.63|0
1582810500000|2020-02-27 13:35:00|6525.51|6525.51|6511.23|6511.23|6527|6527|6510.69|6510.69|0
1582810800000|2020-02-27 13:40:00|6511.45|6511.45|6532.9|6532.9|6534.34|6534.34|6508.44|6508.44|0
1582811100000|2020-02-27 13:45:00|6532.6|6532.6|6517.37|6517.37|6536.13|6536.13|6513.51|6513.51|0
1582811400000|2020-02-27 13:50:00|6516.63|6516.63|6509.13|6509.13|6518.62|6518.62|6502.95|6502.95|0
1582811700000|2020-02-27 13:55:00|6509.62|6509.62|6510.52|6510.52|6522.06|6522.06|6506|6506|0
1582812000000|2020-02-27 14:00:00|6509.78|6509.78|6513.38|6513.38|6515.02|6515.02|6502.02|6502.02|0
1582812300000|2020-02-27 14:05:00|6513.14|6513.14|6505.42|6505.42|6517.29|6517.29|6503.23|6503.23|0
1582812600000|2020-02-27 14:10:00|6505.2|6505.2|6495.54|6495.54|6510.16|6510.16|6493.8|6493.8|0
1582812900000|2020-02-27 14:15:00|6495.52|6495.52|6504.08|6504.08|6506.18|6506.18|6495.01|6495.01|0
1582813200000|2020-02-27 14:20:00|6503.86|6503.86|6493.54|6493.54|6505.34|6505.34|6488.42|6488.42|0
1582813500000|2020-02-27 14:25:00|6494.23|6494.23|6502.91|6502.91|6507.02|6507.02|6493.89|6493.89|0
1582813800000|2020-02-27 14:30:00|6502.61|6502.61|6475.64|6475.64|6512.38|6512.38|6473.78|6473.78|0
1582814100000|2020-02-27 14:35:00|6475.39|6475.39|6515.23|6515.23|6517.81|6517.81|6472.64|6472.64|0
1582814400000|2020-02-27 14:40:00|6514.8|6514.8|6482.73|6482.73|6514.8|6514.8|6481.36|6481.36|0
1582814700000|2020-02-27 14:45:00|6482.51|6482.51|6475.01|6475.01|6482.51|6482.51|6462.14|6462.14|0
1582815000000|2020-02-27 14:50:00|6474.51|6474.51|6488.19|6488.19|6494.89|6494.89|6461.02|6461.02|0
1582815300000|2020-02-27 14:55:00|6488.48|6488.48|6472.34|6472.34|6494.66|6494.66|6466.47|6466.47|0
1582815600000|2020-02-27 15:00:00|6472.04|6472.04|6470.16|6470.16|6481.79|6481.79|6463.79|6463.79|0
1582815900000|2020-02-27 15:05:00|6469.94|6469.94|6457.88|6457.88|6475.73|6475.73|6451.83|6451.83|0
1582816200000|2020-02-27 15:10:00|6457.39|6457.39|6459.54|6459.54|6466.51|6466.51|6453.69|6453.69|0
1582816500000|2020-02-27 15:15:00|6459.29|6459.29|6470.03|6470.03|6474.43|6474.43|6452.53|6452.53|0
1582816800000|2020-02-27 15:20:00|6470.68|6470.68|6458.75|6458.75|6472.28|6472.28|6450.91|6450.91|0
1582817100000|2020-02-27 15:25:00|6459.04|6459.04|6448.5|6448.5|6459.04|6459.04|6438.7|6438.7|0
1582817400000|2020-02-27 15:30:00|6448.47|6448.47|6428.48|6428.48|6448.47|6448.47|6428.22|6428.22|0
1582817700000|2020-02-27 15:35:00|6428.19|6428.19|6449.28|6449.28|6453.31|6453.31|6422.12|6422.12|0
1582818000000|2020-02-27 15:40:00|6448.16|6448.16|6467.1|6467.1|6475.38|6475.38|6442.98|6442.98|0
1582818300000|2020-02-27 15:45:00|6466.81|6466.81|6503.89|6503.89|6503.89|6503.89|6466.81|6466.81|0
1582818600000|2020-02-27 15:50:00|6504.18|6504.18|6505.79|6505.79|6517.25|6517.25|6498.82|6498.82|0
1582818900000|2020-02-27 15:55:00|6505.55|6505.55|6546.61|6546.61|6546.83|6546.83|6499.54|6499.54|0
1582819200000|2020-02-27 16:00:00|6546.9|6546.9|6542.4|6542.4|6555.08|6555.08|6538.19|6538.19|0
1582819500000|2020-02-27 16:05:00|6542.84|6542.84|6564.71|6564.71|6567.89|6567.89|6538.34|6538.34|0
1582819800000|2020-02-27 16:10:00|6564.42|6564.42|6544.04|6544.04|6565.62|6565.62|6534.57|6534.57|0
1582820100000|2020-02-27 16:15:00|6544.06|6544.06|6557.26|6557.26|6557.26|6557.26|6537.89|6537.89|0
1582820400000|2020-02-27 16:20:00|6557.55|6557.55|6532.68|6532.68|6559.46|6559.46|6531.46|6531.46|0
1582820700000|2020-02-27 16:25:00|6532.39|6532.39|6520.63|6520.63|6534.69|6534.69|6515.44|6515.44|0
1582877700000|2020-02-28 08:15:00|6320.99|6320.99|6341.14|6341.14|6354.36|6354.36|6313.18|6313.18|0
1582878000000|2020-02-28 08:20:00|6340.92|6340.92|6357.58|6357.58|6357.58|6357.58|6332.12|6332.12|0
1582878300000|2020-02-28 08:25:00|6356.13|6356.13|6319.68|6319.68|6356.13|6356.13|6316.48|6316.48|0
1582878600000|2020-02-28 08:30:00|6319.9|6319.9|6288.39|6288.39|6321.68|6321.68|6288.39|6288.39|0
1582878900000|2020-02-28 08:35:00|6287.73|6287.73|6284.88|6284.88|6310.11|6310.11|6277.31|6277.31|0
1582879200000|2020-02-28 08:40:00|6284.81|6284.81|6287.07|6287.07|6311.35|6311.35|6284.75|6284.75|0
1582879500000|2020-02-28 08:45:00|6287.32|6287.32|6267.36|6267.36|6298.39|6298.39|6256.09|6256.09|0
1582879800000|2020-02-28 08:50:00|6267.14|6267.14|6249.87|6249.87|6272.76|6272.76|6248.03|6248.03|0
1582880100000|2020-02-28 08:55:00|6250.46|6250.46|6270.52|6270.52|6272.92|6272.92|6250.24|6250.24|0
1582880400000|2020-02-28 09:00:00|6271.64|6271.64|6262.1|6262.1|6274.27|6274.27|6252.14|6252.14|0
1582880700000|2020-02-28 09:05:00|6262.12|6262.12|6256.36|6256.36|6283.88|6283.88|6256.11|6256.11|0
1582881000000|2020-02-28 09:10:00|6255.78|6255.78|6243.4|6243.4|6267.75|6267.75|6240.02|6240.02|0
1582881300000|2020-02-28 09:15:00|6242.67|6242.67|6242.09|6242.09|6257.58|6257.58|6232.96|6232.96|0
1582881600000|2020-02-28 09:20:00|6242.38|6242.38|6208.89|6208.89|6247.77|6247.77|6208.02|6208.02|0
1582881900000|2020-02-28 09:25:00|6209.19|6209.19|6197.26|6197.26|6215|6215|6192.85|6192.85|0
1582882200000|2020-02-28 09:30:00|6196.27|6196.27|6204.4|6204.4|6215.85|6215.85|6185.11|6185.11|0
1582882500000|2020-02-28 09:35:00|6204.84|6204.84|6207.16|6207.16|6207.27|6207.27|6191.05|6191.05|0
1582882800000|2020-02-28 09:40:00|6206.87|6206.87|6230.34|6230.34|6236.25|6236.25|6206.87|6206.87|0
1582883100000|2020-02-28 09:45:00|6230.05|6230.05|6253.64|6253.64|6255.17|6255.17|6225.02|6225.02|0
1582883400000|2020-02-28 09:50:00|6249.91|6249.91|6230.03|6230.03|6253.35|6253.35|6228.5|6228.5|0
1582883700000|2020-02-28 09:55:00|6229.16|6229.16|6254.65|6254.65|6256.65|6256.65|6228.94|6228.94|0
1582884000000|2020-02-28 10:00:00|6254.46|6254.46|6258.6|6258.6|6267.33|6267.33|6249.18|6249.18|0
1582884300000|2020-02-28 10:05:00|6257.79|6257.79|6252.7|6252.7|6266.71|6266.71|6251.02|6251.02|0
1582884600000|2020-02-28 10:10:00|6251.53|6251.53|6255.57|6255.57|6260.48|6260.48|6245.79|6245.79|0
1582884900000|2020-02-28 10:15:00|6255.28|6255.28|6273.47|6273.47|6273.98|6273.98|6245.92|6245.92|0
1582885200000|2020-02-28 10:20:00|6273.25|6273.25|6286.83|6286.83|6288.77|6288.77|6266.7|6266.7|0
1582885500000|2020-02-28 10:25:00|6285.66|6285.66|6299.43|6299.43|6305.36|6305.36|6283.81|6283.81|0
1582885800000|2020-02-28 10:30:00|6299.87|6299.87|6275.91|6275.91|6301.58|6301.58|6271.96|6271.96|0
1582886100000|2020-02-28 10:35:00|6275.62|6275.62|6277.58|6277.58|6286.07|6286.07|6274.43|6274.43|0
1582886400000|2020-02-28 10:40:00|6277.14|6277.14|6299.84|6299.84|6300.28|6300.28|6275.45|6275.45|0
1582886700000|2020-02-28 10:45:00|6299.26|6299.26|6283.82|6283.82|6299.51|6299.51|6283.26|6283.26|0
1582887000000|2020-02-28 10:50:00|6283.6|6283.6|6296.89|6296.89|6302.38|6302.38|6281.26|6281.26|0
1582887300000|2020-02-28 10:55:00|6296.01|6296.01|6301.92|6301.92|6304.71|6304.71|6293.35|6293.35|0
1582887600000|2020-02-28 11:00:00|6302.21|6302.21|6299.53|6299.53|6302.85|6302.85|6293.84|6293.84|0
1582887900000|2020-02-28 11:05:00|6299.24|6299.24|6314|6314|6315.36|6315.36|6294.3|6294.3|0
1582888200000|2020-02-28 11:10:00|6313.42|6313.42|6315.73|6315.73|6335.74|6335.74|6310.99|6310.99|0
1582888500000|2020-02-28 11:15:00|6316.22|6316.22|6306.89|6306.89|6323.71|6323.71|6305.99|6305.99|0
1582888800000|2020-02-28 11:20:00|6307.11|6307.11|6308.68|6308.68|6310.48|6310.48|6297.23|6297.23|0
1582889100000|2020-02-28 11:25:00|6309.12|6309.12|6303.78|6303.78|6320.1|6320.1|6300|6300|0
1582889400000|2020-02-28 11:30:00|6304.03|6304.03|6323.92|6323.92|6324.92|6324.92|6302.76|6302.76|0
1582889700000|2020-02-28 11:35:00|6323.7|6323.7|6323.37|6323.37|6332.5|6332.5|6317.9|6317.9|0
1582890000000|2020-02-28 11:40:00|6324.2|6324.2|6317.57|6317.57|6330.91|6330.91|6315.6|6315.6|0
1582890300000|2020-02-28 11:45:00|6317.35|6317.35|6308.38|6308.38|6321.99|6321.99|6306.78|6306.78|0
1582890600000|2020-02-28 11:50:00|6307.79|6307.79|6307.18|6307.18|6312.79|6312.79|6294.1|6294.1|0
1582890900000|2020-02-28 11:55:00|6307.47|6307.47|6277.3|6277.3|6310.06|6310.06|6277.06|6277.06|0
1582891200000|2020-02-28 12:00:00|6277.89|6277.89|6260.33|6260.33|6279.7|6279.7|6260.33|6260.33|0
1582891500000|2020-02-28 12:05:00|6259.83|6259.83|6258.58|6258.58|6265.76|6265.76|6246.51|6246.51|0
1582891800000|2020-02-28 12:10:00|6258.59|6258.59|6276.21|6276.21|6280.85|6280.85|6250.49|6250.49|0
1582892100000|2020-02-28 12:15:00|6275.92|6275.92|6279.94|6279.94|6284.74|6284.74|6265.82|6265.82|0
1582892400000|2020-02-28 12:20:00|6281.39|6281.39|6303.46|6303.46|6305.87|6305.87|6281.39|6281.39|0
1582892700000|2020-02-28 12:25:00|6303.24|6303.24|6288.81|6288.81|6304.54|6304.54|6285.72|6285.72|0
1582893000000|2020-02-28 12:30:00|6288.59|6288.59|6274.43|6274.43|6297.33|6297.33|6272.31|6272.31|0
1582893300000|2020-02-28 12:35:00|6274.14|6274.14|6281.34|6281.34|6284.74|6284.74|6263.05|6263.05|0
1582893600000|2020-02-28 12:40:00|6281.29|6281.29|6289.95|6289.95|6293.73|6293.73|6275.95|6275.95|0
1582893900000|2020-02-28 12:45:00|6290.53|6290.53|6303.91|6303.91|6306.85|6306.85|6285.37|6285.37|0
1582894200000|2020-02-28 12:50:00|6304.13|6304.13|6289.5|6289.5|6305.01|6305.01|6284.44|6284.44|0
1582894500000|2020-02-28 12:55:00|6287.74|6287.74|6282.23|6282.23|6292.89|6292.89|6279.45|6279.45|0
1582894800000|2020-02-28 13:00:00|6281.11|6281.11|6279.41|6279.41|6287.13|6287.13|6273.44|6273.44|0
1582895100000|2020-02-28 13:05:00|6279.19|6279.19|6284.03|6284.03|6286.98|6286.98|6269.05|6269.05|0
1582895400000|2020-02-28 13:10:00|6283.59|6283.59|6296.68|6296.68|6297.86|6297.86|6283.59|6283.59|0
1582895700000|2020-02-28 13:15:00|6296.24|6296.24|6275.65|6275.65|6296.68|6296.68|6274.5|6274.5|0
1582896000000|2020-02-28 13:20:00|6275.4|6275.4|6275.11|6275.11|6277.16|6277.16|6263.66|6263.66|0
1582896300000|2020-02-28 13:25:00|6275.1|6275.1|6276.04|6276.04|6276.74|6276.74|6259.83|6259.83|0
1582896600000|2020-02-28 13:30:00|6275.38|6275.38|6285.92|6285.92|6286.36|6286.36|6265.8|6265.8|0
1582896900000|2020-02-28 13:35:00|6286.58|6286.58|6277.31|6277.31|6287.31|6287.31|6272.95|6272.95|0
1582897200000|2020-02-28 13:40:00|6277.07|6277.07|6256.98|6256.98|6277.74|6277.74|6254.94|6254.94|0
1582897500000|2020-02-28 13:45:00|6256.76|6256.76|6242.79|6242.79|6263.33|6263.33|6240|6240|0
1582897800000|2020-02-28 13:50:00|6242.13|6242.13|6233.76|6233.76|6246.46|6246.46|6229.2|6229.2|0
1582898100000|2020-02-28 13:55:00|6232.93|6232.93|6229.71|6229.71|6235.13|6235.13|6221.5|6221.5|0
1582898400000|2020-02-28 14:00:00|6229.49|6229.49|6226.61|6226.61|6240.59|6240.59|6222.92|6222.92|0
1582898700000|2020-02-28 14:05:00|6225.95|6225.95|6211.7|6211.7|6235.66|6235.66|6209.06|6209.06|0
1582899000000|2020-02-28 14:10:00|6211.94|6211.94|6208.26|6208.26|6220.35|6220.35|6204.64|6204.64|0
1582899300000|2020-02-28 14:15:00|6207.27|6207.27|6190.33|6190.33|6209.47|6209.47|6190.21|6190.21|0
1582899600000|2020-02-28 14:20:00|6191.2|6191.2|6204.13|6204.13|6209.03|6209.03|6184.63|6184.63|0
1582899900000|2020-02-28 14:25:00|6203.54|6203.54|6203.73|6203.73|6208.51|6208.51|6195.34|6195.34|0
1582900200000|2020-02-28 14:30:00|6203.76|6203.76|6235.33|6235.33|6246.36|6246.36|6196.67|6196.67|0
1582900500000|2020-02-28 14:35:00|6234.84|6234.84|6250.22|6250.22|6267.43|6267.43|6234.25|6234.25|0
1582900800000|2020-02-28 14:40:00|6250|6250|6215.08|6215.08|6250.49|6250.49|6212.57|6212.57|0
1582901100000|2020-02-28 14:45:00|6213.92|6213.92|6217.57|6217.57|6236.7|6236.7|6202.34|6202.34|0
1582901400000|2020-02-28 14:50:00|6217.52|6217.52|6216.88|6216.88|6231.75|6231.75|6210.33|6210.33|0
1582901700000|2020-02-28 14:55:00|6216.34|6216.34|6171.01|6171.01|6216.41|6216.41|6166.56|6166.56|0
1582902000000|2020-02-28 15:00:00|6171.45|6171.45|6135.87|6135.87|6175.79|6175.79|6130.44|6130.44|0
1582902300000|2020-02-28 15:05:00|6135.13|6135.13|6131.46|6131.46|6167.32|6167.32|6126.72|6126.72|0
1582902600000|2020-02-28 15:10:00|6130.22|6130.22|6123.01|6123.01|6134.14|6134.14|6112.68|6112.68|0
1582902900000|2020-02-28 15:15:00|6123.3|6123.3|6155.47|6155.47|6169|6169|6114.29|6114.29|0
1582903200000|2020-02-28 15:20:00|6156.94|6156.94|6154.21|6154.21|6174.54|6174.54|6148.03|6148.03|0
1582903500000|2020-02-28 15:25:00|6153.97|6153.97|6133.91|6133.91|6183.65|6183.65|6133.91|6133.91|0
1582903800000|2020-02-28 15:30:00|6134.35|6134.35|6163.22|6163.22|6168.64|6168.64|6131.71|6131.71|0
1582904100000|2020-02-28 15:35:00|6163.96|6163.96|6175.88|6175.88|6182.15|6182.15|6159.74|6159.74|0
1582904400000|2020-02-28 15:40:00|6176.34|6176.34|6180.59|6180.59|6188.72|6188.72|6160.7|6160.7|0
1582904700000|2020-02-28 15:45:00|6180.37|6180.37|6184.97|6184.97|6195.98|6195.98|6172.79|6172.79|0
1582905000000|2020-02-28 15:50:00|6184.75|6184.75|6233.18|6233.18|6240.15|6240.15|6183.75|6183.75|0
1582905300000|2020-02-28 15:55:00|6234.05|6234.05|6228.52|6228.52|6243.34|6243.34|6213.19|6213.19|0
1582905600000|2020-02-28 16:00:00|6228.5|6228.5|6222.77|6222.77|6237.3|6237.3|6208.64|6208.64|0
1582905900000|2020-02-28 16:05:00|6222.48|6222.48|6201.66|6201.66|6222.48|6222.48|6192.96|6192.96|0
1582906200000|2020-02-28 16:10:00|6201.63|6201.63|6203.34|6203.34|6213.83|6213.83|6194.86|6194.86|0
1582906500000|2020-02-28 16:15:00|6203.33|6203.33|6218.13|6218.13|6218.42|6218.42|6197.96|6197.96|0
1582906800000|2020-02-28 16:20:00|6217.69|6217.69|6223.24|6223.24|6225.44|6225.44|6203.45|6203.45|0
1582907100000|2020-02-28 16:25:00|6222.99|6222.99|6247.52|6247.52|6247.52|6247.52|6208.29|6208.29|0
1583136900000|2020-03-02 08:15:00|6503.19|6503.19|6498.59|6498.59|6520.89|6520.89|6492.39|6492.39|0
1583137200000|2020-03-02 08:20:00|6499.75|6499.75|6501.11|6501.11|6524.54|6524.54|6497.7|6497.7|0
1583137500000|2020-03-02 08:25:00|6501.32|6501.32|6505.87|6505.87|6517.27|6517.27|6498.43|6498.43|0
1583137800000|2020-03-02 08:30:00|6506.45|6506.45|6521.53|6521.53|6523.23|6523.23|6490.68|6490.68|0
1583138100000|2020-03-02 08:35:00|6520.66|6520.66|6535.79|6535.79|6550.03|6550.03|6520.21|6520.21|0
1583138400000|2020-03-02 08:40:00|6536.26|6536.26|6539.29|6539.29|6552.18|6552.18|6529.41|6529.41|0
1583138700000|2020-03-02 08:45:00|6539.25|6539.25|6523.31|6523.31|6548.68|6548.68|6520.2|6520.2|0
1583139000000|2020-03-02 08:50:00|6523.89|6523.89|6519.27|6519.27|6532.67|6532.67|6516.58|6516.58|0
1583139300000|2020-03-02 08:55:00|6517.13|6517.13|6502.23|6502.23|6519.6|6519.6|6502.23|6502.23|0
1583139600000|2020-03-02 09:00:00|6502.47|6502.47|6528.22|6528.22|6529.47|6529.47|6497.32|6497.32|0
1583139900000|2020-03-02 09:05:00|6527.05|6527.05|6525.86|6525.86|6538.58|6538.58|6521.08|6521.08|0
1583140200000|2020-03-02 09:10:00|6526.3|6526.3|6524.27|6524.27|6538.44|6538.44|6520.99|6520.99|0
1583140500000|2020-03-02 09:15:00|6523.98|6523.98|6531.25|6531.25|6531.49|6531.49|6515.22|6515.22|0
1583140800000|2020-03-02 09:20:00|6532.4|6532.4|6537.47|6537.47|6542.16|6542.16|6526.81|6526.81|0
1583141100000|2020-03-02 09:25:00|6537.03|6537.03|6540.13|6540.13|6540.13|6540.13|6524.7|6524.7|0
1583141400000|2020-03-02 09:30:00|6539.91|6539.91|6515.61|6515.61|6539.91|6539.91|6513.58|6513.58|0
1583141700000|2020-03-02 09:35:00|6515.58|6515.58|6492.63|6492.63|6515.58|6515.58|6489.76|6489.76|0
1583142000000|2020-03-02 09:40:00|6493.5|6493.5|6470.76|6470.76|6498.52|6498.52|6470.37|6470.37|0
1583142300000|2020-03-02 09:45:00|6469.78|6469.78|6468.8|6468.8|6483.17|6483.17|6465.66|6465.66|0
1583142600000|2020-03-02 09:50:00|6468.55|6468.55|6442.71|6442.71|6469.18|6469.18|6438.56|6438.56|0
1583142900000|2020-03-02 09:55:00|6442.42|6442.42|6442.41|6442.41|6446|6446|6422.76|6422.76|0
1583143200000|2020-03-02 10:00:00|6443.29|6443.29|6433.68|6433.68|6449.59|6449.59|6428.83|6428.83|0
1583143500000|2020-03-02 10:05:00|6434.56|6434.56|6417.61|6417.61|6438.57|6438.57|6417.61|6417.61|0
1583143800000|2020-03-02 10:10:00|6417.32|6417.32|6404.8|6404.8|6420.73|6420.73|6400.14|6400.14|0
1583144100000|2020-03-02 10:15:00|6403.8|6403.8|6413.49|6413.49|6419.73|6419.73|6397.75|6397.75|0
1583144400000|2020-03-02 10:20:00|6413.73|6413.73|6398.91|6398.91|6414.55|6414.55|6398.72|6398.72|0
1583144700000|2020-03-02 10:25:00|6398.88|6398.88|6420.92|6420.92|6422.62|6422.62|6396.61|6396.61|0
1583145000000|2020-03-02 10:30:00|6419.99|6419.99|6433.38|6433.38|6441.23|6441.23|6417.43|6417.43|0
1583145300000|2020-03-02 10:35:00|6433.63|6433.63|6432.56|6432.56|6439.94|6439.94|6425.61|6425.61|0
1583145600000|2020-03-02 10:40:00|6432.12|6432.12|6425.3|6425.3|6432.25|6432.25|6419.83|6419.83|0
1583145900000|2020-03-02 10:45:00|6424.37|6424.37|6409.29|6409.29|6426.46|6426.46|6406.68|6406.68|0
1583146200000|2020-03-02 10:50:00|6409.07|6409.07|6406.03|6406.03|6412.38|6412.38|6400.49|6400.49|0
1583146500000|2020-03-02 10:55:00|6405.45|6405.45|6387.93|6387.93|6405.45|6405.45|6387.93|6387.93|0
1583146800000|2020-03-02 11:00:00|6388.76|6388.76|6366.31|6366.31|6391.54|6391.54|6364.9|6364.9|0
1583147100000|2020-03-02 11:05:00|6366.6|6366.6|6368.92|6368.92|6373.03|6373.03|6361.89|6361.89|0
1583147400000|2020-03-02 11:10:00|6368.05|6368.05|6355.38|6355.38|6372|6372|6355.09|6355.09|0
1583147700000|2020-03-02 11:15:00|6353.71|6353.71|6376.33|6376.33|6376.61|6376.61|6353.49|6353.49|0
1583148000000|2020-03-02 11:20:00|6376.36|6376.36|6368.44|6368.44|6379.26|6379.26|6364.1|6364.1|0
1583148300000|2020-03-02 11:25:00|6368|6368|6363.38|6363.38|6370.48|6370.48|6363.22|6363.22|0
1583148600000|2020-03-02 11:30:00|6363.63|6363.63|6347.86|6347.86|6371.01|6371.01|6346.96|6346.96|0
1583148900000|2020-03-02 11:35:00|6348.32|6348.32|6344.66|6344.66|6352.02|6352.02|6340.94|6340.94|0
1583149200000|2020-03-02 11:40:00|6344.9|6344.9|6317.93|6317.93|6345.12|6345.12|6315.88|6315.88|0
1583149500000|2020-03-02 11:45:00|6318.43|6318.43|6319.13|6319.13|6325.62|6325.62|6314.62|6314.62|0
1583149800000|2020-03-02 11:50:00|6320.88|6320.88|6299.19|6299.19|6321.21|6321.21|6299.19|6299.19|0
1583150100000|2020-03-02 11:55:00|6298.75|6298.75|6266.07|6266.07|6305.53|6305.53|6257.58|6257.58|0
1583150400000|2020-03-02 12:00:00|6267.58|6267.58|6282.8|6282.8|6303.6|6303.6|6267.45|6267.45|0
1583150700000|2020-03-02 12:05:00|6284.55|6284.55|6307.7|6307.7|6308.73|6308.73|6279.8|6279.8|0
1583151000000|2020-03-02 12:10:00|6305.73|6305.73|6302.94|6302.94|6313.1|6313.1|6291.18|6291.18|0
1583151300000|2020-03-02 12:15:00|6303.43|6303.43|6290.5|6290.5|6310.17|6310.17|6289.99|6289.99|0
1583151600000|2020-03-02 12:20:00|6290.42|6290.42|6302.07|6302.07|6306.09|6306.09|6284.85|6284.85|0
1583151900000|2020-03-02 12:25:00|6302.36|6302.36|6320.48|6320.48|6320.62|6320.62|6300.89|6300.89|0
1583152200000|2020-03-02 12:30:00|6320.19|6320.19|6307.16|6307.16|6320.69|6320.69|6305.55|6305.55|0
1583152500000|2020-03-02 12:35:00|6307.4|6307.4|6323.43|6323.43|6332.24|6332.24|6307.4|6307.4|0
1583152800000|2020-03-02 12:40:00|6322.85|6322.85|6316.47|6316.47|6328.5|6328.5|6310.04|6310.04|0
1583153100000|2020-03-02 12:45:00|6316.17|6316.17|6331.28|6331.28|6339.58|6339.58|6315.66|6315.66|0
1583153400000|2020-03-02 12:50:00|6330.41|6330.41|6332.63|6332.63|6337.25|6337.25|6325.99|6325.99|0
1583153700000|2020-03-02 12:55:00|6332.92|6332.92|6362.81|6362.81|6365.45|6365.45|6332.92|6332.92|0
1583154000000|2020-03-02 13:00:00|6364.89|6364.89|6360.7|6360.7|6368.63|6368.63|6354.2|6354.2|0
1583154300000|2020-03-02 13:05:00|6360.92|6360.92|6357.87|6357.87|6362.75|6362.75|6351.66|6351.66|0
1583154600000|2020-03-02 13:10:00|6356.97|6356.97|6362.89|6362.89|6363.33|6363.33|6345.9|6345.9|0
1583154900000|2020-03-02 13:15:00|6361.44|6361.44|6365.06|6365.06|6368.17|6368.17|6355.02|6355.02|0
1583155200000|2020-03-02 13:20:00|6365.14|6365.14|6330.21|6330.21|6365.17|6365.17|6330.07|6330.07|0
1583155500000|2020-03-02 13:25:00|6327.66|6327.66|6336.04|6336.04|6336.04|6336.04|6319.86|6319.86|0
1583155800000|2020-03-02 13:30:00|6336.08|6336.08|6334.34|6334.34|6336.08|6336.08|6325.46|6325.46|0
1583156100000|2020-03-02 13:35:00|6334.83|6334.83|6331.16|6331.16|6340.16|6340.16|6326.69|6326.69|0
1583156400000|2020-03-02 13:40:00|6330.33|6330.33|6314.45|6314.45|6338.88|6338.88|6312.98|6312.98|0
1583156700000|2020-03-02 13:45:00|6314.16|6314.16|6326.24|6326.24|6326.24|6326.24|6310.52|6310.52|0
1583157000000|2020-03-02 13:50:00|6325.94|6325.94|6343.86|6343.86|6343.86|6343.86|6325.13|6325.13|0
1583157300000|2020-03-02 13:55:00|6344.15|6344.15|6373.94|6373.94|6375.33|6375.33|6344.15|6344.15|0
1583157600000|2020-03-02 14:00:00|6374.23|6374.23|6379.55|6379.55|6387.74|6387.74|6373.94|6373.94|0
1583157900000|2020-03-02 14:05:00|6379.79|6379.79|6394.78|6394.78|6396.58|6396.58|6378.47|6378.47|0
1583158200000|2020-03-02 14:10:00|6395.36|6395.36|6413.33|6413.33|6413.53|6413.53|6395.36|6395.36|0
1583158500000|2020-03-02 14:15:00|6411.77|6411.77|6408.27|6408.27|6414.61|6414.61|6400.18|6400.18|0
1583158800000|2020-03-02 14:20:00|6407.69|6407.69|6429.55|6429.55|6429.55|6429.55|6407.69|6407.69|0
1583159100000|2020-03-02 14:25:00|6429.11|6429.11|6459.79|6459.79|6459.79|6459.79|6429.11|6429.11|0
1583159400000|2020-03-02 14:30:00|6460.95|6460.95|6420.17|6420.17|6471.97|6471.97|6416.29|6416.29|0
1583159700000|2020-03-02 14:35:00|6419.3|6419.3|6377.3|6377.3|6420.29|6420.29|6375.65|6375.65|0
1583160000000|2020-03-02 14:40:00|6376.72|6376.72|6381.78|6381.78|6393.6|6393.6|6374.71|6374.71|0
1583160300000|2020-03-02 14:45:00|6381.49|6381.49|6382.55|6382.55|6403.51|6403.51|6378.37|6378.37|0
1583160600000|2020-03-02 14:50:00|6383.2|6383.2|6399.25|6399.25|6399.76|6399.76|6362.76|6362.76|0
1583160900000|2020-03-02 14:55:00|6397.79|6397.79|6387.49|6387.49|6400.45|6400.45|6386.33|6386.33|0
1583161200000|2020-03-02 15:00:00|6387.98|6387.98|6400.15|6400.15|6405.33|6405.33|6375.03|6375.03|0
1583161500000|2020-03-02 15:05:00|6399.71|6399.71|6386.95|6386.95|6399.71|6399.71|6373.58|6373.58|0
1583161800000|2020-03-02 15:10:00|6386.08|6386.08|6417.7|6417.7|6417.7|6417.7|6383.24|6383.24|0
1583162100000|2020-03-02 15:15:00|6417.67|6417.67|6413.97|6413.97|6423.36|6423.36|6393.7|6393.7|0
1583162400000|2020-03-02 15:20:00|6414.85|6414.85|6407.81|6407.81|6415.14|6415.14|6399.4|6399.4|0
1583162700000|2020-03-02 15:25:00|6408.25|6408.25|6422|6422|6429.84|6429.84|6402.37|6402.37|0
1583163000000|2020-03-02 15:30:00|6421.78|6421.78|6406.19|6406.19|6428.8|6428.8|6400.84|6400.84|0
1583163300000|2020-03-02 15:35:00|6405.58|6405.58|6434.37|6434.37|6435.29|6435.29|6404.67|6404.67|0
1583163600000|2020-03-02 15:40:00|6435.34|6435.34|6432.53|6432.53|6440.86|6440.86|6424.25|6424.25|0
1583163900000|2020-03-02 15:45:00|6433.11|6433.11|6449.14|6449.14|6451.28|6451.28|6432.68|6432.68|0
1583164200000|2020-03-02 15:50:00|6448.67|6448.67|6473.41|6473.41|6478.23|6478.23|6447.08|6447.08|0
1583164500000|2020-03-02 15:55:00|6474.78|6474.78|6476.95|6476.95|6496.78|6496.78|6474.78|6474.78|0
1583164800000|2020-03-02 16:00:00|6477.83|6477.83|6464.61|6464.61|6484.25|6484.25|6463.26|6463.26|0
1583165100000|2020-03-02 16:05:00|6464.32|6464.32|6452.35|6452.35|6467.88|6467.88|6443.76|6443.76|0
1583165400000|2020-03-02 16:10:00|6452.11|6452.11|6489.44|6489.44|6491.82|6491.82|6446.96|6446.96|0
1583165700000|2020-03-02 16:15:00|6489.14|6489.14|6469.28|6469.28|6496.08|6496.08|6468.94|6468.94|0
1583166000000|2020-03-02 16:20:00|6468.7|6468.7|6461.9|6461.9|6474.59|6474.59|6458.2|6458.2|0
1583166300000|2020-03-02 16:25:00|6462.19|6462.19|6467.98|6467.98|6479.34|6479.34|6458.59|6458.59|0
1583223300000|2020-03-03 08:15:00|6584.12|6584.12|6613.58|6613.58|6614.58|6614.58|6583.35|6583.35|0
1583223600000|2020-03-03 08:20:00|6615.58|6615.58|6610.83|6610.83|6615.76|6615.76|6594.38|6594.38|0
1583223900000|2020-03-03 08:25:00|6609.9|6609.9|6611.57|6611.57|6619.87|6619.87|6604.29|6604.29|0
1583224200000|2020-03-03 08:30:00|6610.7|6610.7|6608.91|6608.91|6615.99|6615.99|6603.64|6603.64|0
1583224500000|2020-03-03 08:35:00|6608.62|6608.62|6616.08|6616.08|6616.97|6616.97|6605.99|6605.99|0
1583224800000|2020-03-03 08:40:00|6616.03|6616.03|6622.34|6622.34|6622.34|6622.34|6611.38|6611.38|0
1583225100000|2020-03-03 08:45:00|6622.99|6622.99|6600.18|6600.18|6623.46|6623.46|6600.18|6600.18|0
1583225400000|2020-03-03 08:50:00|6600.76|6600.76|6595.36|6595.36|6611.16|6611.16|6595.36|6595.36|0
1583225700000|2020-03-03 08:55:00|6595.07|6595.07|6595.18|6595.18|6599.7|6599.7|6584.72|6584.72|0
1583226000000|2020-03-03 09:00:00|6594.35|6594.35|6576.78|6576.78|6594.6|6594.6|6575.57|6575.57|0
1583226300000|2020-03-03 09:05:00|6576.56|6576.56|6608.34|6608.34|6608.34|6608.34|6572.77|6572.77|0
1583226600000|2020-03-03 09:10:00|6607.75|6607.75|6636.2|6636.2|6640.14|6640.14|6607.75|6607.75|0
1583226900000|2020-03-03 09:15:00|6635.55|6635.55|6641.39|6641.39|6642.75|6642.75|6634.53|6634.53|0
1583227200000|2020-03-03 09:20:00|6641.64|6641.64|6638.38|6638.38|6649.97|6649.97|6638.38|6638.38|0
1583227500000|2020-03-03 09:25:00|6638.63|6638.63|6643.18|6643.18|6645.09|6645.09|6634.3|6634.3|0
1583227800000|2020-03-03 09:30:00|6643.76|6643.76|6652.79|6652.79|6653.84|6653.84|6640.74|6640.74|0
1583228100000|2020-03-03 09:35:00|6653.08|6653.08|6663.99|6663.99|6666.17|6666.17|6649.11|6649.11|0
1583228400000|2020-03-03 09:40:00|6664.23|6664.23|6663.6|6663.6|6669.94|6669.94|6656.47|6656.47|0
1583228700000|2020-03-03 09:45:00|6663.38|6663.38|6660.23|6660.23|6668.48|6668.48|6654.38|6654.38|0
1583229000000|2020-03-03 09:50:00|6660.53|6660.53|6666.1|6666.1|6667.66|6667.66|6659.41|6659.41|0
1583229300000|2020-03-03 09:55:00|6665.22|6665.22|6675.37|6675.37|6675.37|6675.37|6664.74|6664.74|0
1583229600000|2020-03-03 10:00:00|6674.93|6674.93|6667.16|6667.16|6680.55|6680.55|6666.35|6666.35|0
1583229900000|2020-03-03 10:05:00|6666.58|6666.58|6641.77|6641.77|6666.58|6666.58|6638.17|6638.17|0
1583230200000|2020-03-03 10:10:00|6641.74|6641.74|6630.32|6630.32|6644.92|6644.92|6628.24|6628.24|0
1583230500000|2020-03-03 10:15:00|6630.12|6630.12|6640.34|6640.34|6644.76|6644.76|6630.12|6630.12|0
1583230800000|2020-03-03 10:20:00|6639.68|6639.68|6639.19|6639.19|6641.62|6641.62|6632.62|6632.62|0
1583231100000|2020-03-03 10:25:00|6639.48|6639.48|6650.08|6650.08|6655.69|6655.69|6639.48|6639.48|0
1583231400000|2020-03-03 10:30:00|6650.3|6650.3|6636.85|6636.85|6650.3|6650.3|6634.88|6634.88|0
1583231700000|2020-03-03 10:35:00|6636.19|6636.19|6625.1|6625.1|6636.19|6636.19|6616.65|6616.65|0
1583232000000|2020-03-03 10:40:00|6624.66|6624.66|6618.97|6618.97|6624.68|6624.68|6610.84|6610.84|0
1583232300000|2020-03-03 10:45:00|6619.26|6619.26|6630.53|6630.53|6632.95|6632.95|6617.61|6617.61|0
1583232600000|2020-03-03 10:50:00|6630.78|6630.78|6651.38|6651.38|6651.38|6651.38|6630.56|6630.56|0
1583232900000|2020-03-03 10:55:00|6650.79|6650.79|6665.18|6665.18|6667.22|6667.22|6650.27|6650.27|0
1583233200000|2020-03-03 11:00:00|6665.2|6665.2|6653.74|6653.74|6665.2|6665.2|6651.37|6651.37|0
1583233500000|2020-03-03 11:05:00|6653.77|6653.77|6631.68|6631.68|6654.87|6654.87|6629.47|6629.47|0
1583233800000|2020-03-03 11:10:00|6631.24|6631.24|6624.06|6624.06|6635.3|6635.3|6615.51|6615.51|0
1583234100000|2020-03-03 11:15:00|6623.84|6623.84|6627.45|6627.45|6629.04|6629.04|6619.38|6619.38|0
1583234400000|2020-03-03 11:20:00|6627.16|6627.16|6619.79|6619.79|6631.92|6631.92|6618.86|6618.86|0
1583234700000|2020-03-03 11:25:00|6619.55|6619.55|6603.77|6603.77|6620.54|6620.54|6602.27|6602.27|0
1583235000000|2020-03-03 11:30:00|6603.76|6603.76|6615.4|6615.4|6620.25|6620.25|6603.4|6603.4|0
1583235300000|2020-03-03 11:35:00|6614.96|6614.96|6613.1|6613.1|6620.99|6620.99|6612.86|6612.86|0
1583235600000|2020-03-03 11:40:00|6613.32|6613.32|6600.73|6600.73|6614.08|6614.08|6596.23|6596.23|0
1583235900000|2020-03-03 11:45:00|6601.31|6601.31|6589.8|6589.8|6603.2|6603.2|6588.42|6588.42|0
1583236200000|2020-03-03 11:50:00|6590.02|6590.02|6598.75|6598.75|6598.75|6598.75|6588.62|6588.62|0
1583236500000|2020-03-03 11:55:00|6597.38|6597.38|6591.18|6591.18|6602.85|6602.85|6590.95|6590.95|0
1583236800000|2020-03-03 12:00:00|6591.15|6591.15|6626.44|6626.44|6626.44|6626.44|6590.73|6590.73|0
1583237100000|2020-03-03 12:05:00|6626.22|6626.22|6625.29|6625.29|6626.22|6626.22|6606.88|6606.88|0
1583237400000|2020-03-03 12:10:00|6624.41|6624.41|6626.21|6626.21|6637.02|6637.02|6620.03|6620.03|0
1583237700000|2020-03-03 12:15:00|6627.09|6627.09|6622.36|6622.36|6627.58|6627.58|6621.02|6621.02|0
1583238000000|2020-03-03 12:20:00|6622.34|6622.34|6622.33|6622.33|6624.25|6624.25|6614.76|6614.76|0
1583238300000|2020-03-03 12:25:00|6623.69|6623.69|6624.7|6624.7|6627.89|6627.89|6618.48|6618.48|0
1583238600000|2020-03-03 12:30:00|6624.41|6624.41|6622.36|6622.36|6635.36|6635.36|6619.95|6619.95|0
1583238900000|2020-03-03 12:35:00|6622.12|6622.12|6601.13|6601.13|6622.12|6622.12|6593.62|6593.62|0
1583239200000|2020-03-03 12:40:00|6599.41|6599.41|6603.37|6603.37|6614.83|6614.83|6597.25|6597.25|0
1583239500000|2020-03-03 12:45:00|6600.82|6600.82|6581.75|6581.75|6603.84|6603.84|6577.72|6577.72|0
1583239800000|2020-03-03 12:50:00|6582.24|6582.24|6591.58|6591.58|6596.23|6596.23|6582.24|6582.24|0
1583240100000|2020-03-03 12:55:00|6591.87|6591.87|6604.56|6604.56|6610.04|6610.04|6585.58|6585.58|0
1583240400000|2020-03-03 13:00:00|6603.95|6603.95|6594.2|6594.2|6604.2|6604.2|6592.09|6592.09|0
1583240700000|2020-03-03 13:05:00|6593.25|6593.25|6583.18|6583.18|6594.05|6594.05|6578.82|6578.82|0
1583241000000|2020-03-03 13:10:00|6582.6|6582.6|6594.46|6594.46|6598.29|6598.29|6582.35|6582.35|0
1583241300000|2020-03-03 13:15:00|6594.17|6594.17|6600.26|6600.26|6605.5|6605.5|6584.89|6584.89|0
1583241600000|2020-03-03 13:20:00|6599.68|6599.68|6624.98|6624.98|6626.46|6626.46|6596.72|6596.72|0
1583241900000|2020-03-03 13:25:00|6625.56|6625.56|6623.78|6623.78|6639.66|6639.66|6623.78|6623.78|0
1583242200000|2020-03-03 13:30:00|6624.28|6624.28|6618.77|6618.77|6625.34|6625.34|6612.4|6612.4|0
1583242500000|2020-03-03 13:35:00|6618.98|6618.98|6609.01|6609.01|6621.57|6621.57|6606.79|6606.79|0
1583242800000|2020-03-03 13:40:00|6609.75|6609.75|6602.04|6602.04|6610.28|6610.28|6595.5|6595.5|0
1583243100000|2020-03-03 13:45:00|6601.3|6601.3|6600.91|6600.91|6601.3|6601.3|6589.88|6589.88|0
1583243400000|2020-03-03 13:50:00|6601.64|6601.64|6612.34|6612.34|6617.58|6617.58|6601.64|6601.64|0
1583243700000|2020-03-03 13:55:00|6612.05|6612.05|6616.72|6616.72|6623.06|6623.06|6609.23|6609.23|0
1583244000000|2020-03-03 14:00:00|6616.42|6616.42|6617.69|6617.69|6619.9|6619.9|6608.82|6608.82|0
1583244300000|2020-03-03 14:05:00|6617.98|6617.98|6622.44|6622.44|6625.47|6625.47|6615.42|6615.42|0
1583244600000|2020-03-03 14:10:00|6622.47|6622.47|6606.28|6606.28|6627.51|6627.51|6601.81|6601.81|0
1583244900000|2020-03-03 14:15:00|6606.53|6606.53|6619.93|6619.93|6622.58|6622.58|6605.05|6605.05|0
1583245200000|2020-03-03 14:20:00|6620.71|6620.71|6629.09|6629.09|6629.09|6629.09|6620.71|6620.71|0
1583245500000|2020-03-03 14:25:00|6629.14|6629.14|6644.41|6644.41|6648.3|6648.3|6629.14|6629.14|0
1583245800000|2020-03-03 14:30:00|6645.56|6645.56|6601.96|6601.96|6649.65|6649.65|6599.01|6599.01|0
1583246100000|2020-03-03 14:35:00|6602.2|6602.2|6609.27|6609.27|6609.27|6609.27|6582.62|6582.62|0
1583246400000|2020-03-03 14:40:00|6609.87|6609.87|6593.85|6593.85|6615.44|6615.44|6591.88|6591.88|0
1583246700000|2020-03-03 14:45:00|6593.26|6593.26|6575.22|6575.22|6596.1|6596.1|6570.64|6570.64|0
1583247000000|2020-03-03 14:50:00|6574.93|6574.93|6551.39|6551.39|6579.14|6579.14|6549.27|6549.27|0
1583247300000|2020-03-03 14:55:00|6550.74|6550.74|6565.05|6565.05|6570.49|6570.49|6547.1|6547.1|0
1583247600000|2020-03-03 15:00:00|6563.95|6563.95|6695.69|6695.69|6706.07|6706.07|6562.01|6562.01|0
1583247900000|2020-03-03 15:05:00|6696.19|6696.19|6606.22|6606.22|6700.69|6700.69|6604.8|6604.8|0
1583248200000|2020-03-03 15:10:00|6607.13|6607.13|6563.25|6563.25|6616.85|6616.85|6559.45|6559.45|0
1583248500000|2020-03-03 15:15:00|6563.03|6563.03|6570.64|6570.64|6578.96|6578.96|6540.02|6540.02|0
1583248800000|2020-03-03 15:20:00|6571.38|6571.38|6615.71|6615.71|6617.38|6617.38|6569.38|6569.38|0
1583249100000|2020-03-03 15:25:00|6615.93|6615.93|6603.06|6603.06|6628.89|6628.89|6598.02|6598.02|0
1583249400000|2020-03-03 15:30:00|6602.62|6602.62|6590.01|6590.01|6622.76|6622.76|6588.03|6588.03|0
1583249700000|2020-03-03 15:35:00|6589.98|6589.98|6591.33|6591.33|6612.09|6612.09|6588.24|6588.24|0
1583250000000|2020-03-03 15:40:00|6591.99|6591.99|6605.97|6605.97|6613.72|6613.72|6586.65|6586.65|0
1583250300000|2020-03-03 15:45:00|6605.68|6605.68|6578.14|6578.14|6611.4|6611.4|6574.4|6574.4|0
1583250600000|2020-03-03 15:50:00|6579.01|6579.01|6573.96|6573.96|6583.13|6583.13|6559.46|6559.46|0
1583250900000|2020-03-03 15:55:00|6573.38|6573.38|6588.81|6588.81|6590.29|6590.29|6567.59|6567.59|0
1583251200000|2020-03-03 16:00:00|6588.02|6588.02|6575.03|6575.03|6594.57|6594.57|6567.48|6567.48|0
1583251500000|2020-03-03 16:05:00|6575.02|6575.02|6546.18|6546.18|6575.02|6575.02|6540.54|6540.54|0
1583251800000|2020-03-03 16:10:00|6545.3|6545.3|6512.65|6512.65|6545.3|6545.3|6511.72|6511.72|0
1583252100000|2020-03-03 16:15:00|6513.08|6513.08|6519.26|6519.26|6538.36|6538.36|6513.08|6513.08|0
1583252400000|2020-03-03 16:20:00|6519.98|6519.98|6481.9|6481.9|6520.91|6520.91|6481.31|6481.31|0
1583252700000|2020-03-03 16:25:00|6481.31|6481.31|6475.25|6475.25|6500.36|6500.36|6463.63|6463.63|0
1583309700000|2020-03-04 08:15:00|6495.35|6495.35|6516.44|6516.44|6516.68|6516.68|6493.83|6493.83|0
1583310000000|2020-03-04 08:20:00|6515.56|6515.56|6518.97|6518.97|6523.69|6523.69|6508.09|6508.09|0
1583310300000|2020-03-04 08:25:00|6518.31|6518.31|6508.67|6508.67|6518.31|6518.31|6488.61|6488.61|0
1583310600000|2020-03-04 08:30:00|6508.89|6508.89|6530.62|6530.62|6531.2|6531.2|6502.12|6502.12|0
1583310900000|2020-03-04 08:35:00|6530.91|6530.91|6550.87|6550.87|6553.92|6553.92|6526.17|6526.17|0
1583311200000|2020-03-04 08:40:00|6549.96|6549.96|6535.83|6535.83|6554.07|6554.07|6533.38|6533.38|0
1583311500000|2020-03-04 08:45:00|6535.76|6535.76|6537.77|6537.77|6541.17|6541.17|6520.36|6520.36|0
1583311800000|2020-03-04 08:50:00|6537.73|6537.73|6553.41|6553.41|6566.96|6566.96|6537.49|6537.49|0
1583312100000|2020-03-04 08:55:00|6551.37|6551.37|6548.47|6548.47|6551.37|6551.37|6537|6537|0
1583312400000|2020-03-04 09:00:00|6548.69|6548.69|6570.44|6570.44|6571.67|6571.67|6547.71|6547.71|0
1583312700000|2020-03-04 09:05:00|6570.15|6570.15|6543.09|6543.09|6572.7|6572.7|6539.9|6539.9|0
1583313000000|2020-03-04 09:10:00|6543.31|6543.31|6542.21|6542.21|6549.68|6549.68|6535.9|6535.9|0
1583313300000|2020-03-04 09:15:00|6543.48|6543.48|6557.54|6557.54|6560.11|6560.11|6541.26|6541.26|0
1583313600000|2020-03-04 09:20:00|6557.83|6557.83|6564.16|6564.16|6572.01|6572.01|6557.83|6557.83|0
1583313900000|2020-03-04 09:25:00|6563.72|6563.72|6575.49|6575.49|6582.96|6582.96|6563.72|6563.72|0
1583314200000|2020-03-04 09:30:00|6575.48|6575.48|6579.53|6579.53|6583.82|6583.82|6570.3|6570.3|0
1583314500000|2020-03-04 09:35:00|6579.23|6579.23|6589.04|6589.04|6598.14|6598.14|6576.3|6576.3|0
1583314800000|2020-03-04 09:40:00|6589.26|6589.26|6597.75|6597.75|6600.72|6600.72|6587.89|6587.89|0
1583315100000|2020-03-04 09:45:00|6596.88|6596.88|6590|6590|6602.58|6602.58|6587.08|6587.08|0
1583315400000|2020-03-04 09:50:00|6590.25|6590.25|6577.64|6577.64|6596.75|6596.75|6577.64|6577.64|0
1583315700000|2020-03-04 09:55:00|6577.6|6577.6|6583.48|6583.48|6584.93|6584.93|6572.48|6572.48|0
1583316000000|2020-03-04 10:00:00|6582.74|6582.74|6575.4|6575.4|6583.53|6583.53|6570.39|6570.39|0
1583316300000|2020-03-04 10:05:00|6575.9|6575.9|6617.68|6617.68|6617.68|6617.68|6575.42|6575.42|0
1583316600000|2020-03-04 10:10:00|6617.24|6617.24|6623.55|6623.55|6632.81|6632.81|6612.78|6612.78|0
1583316900000|2020-03-04 10:15:00|6623.33|6623.33|6624.64|6624.64|6634.52|6634.52|6620.8|6620.8|0
1583317200000|2020-03-04 10:20:00|6625.11|6625.11|6635.08|6635.08|6636.99|6636.99|6624.64|6624.64|0
1583317500000|2020-03-04 10:25:00|6635.3|6635.3|6636.83|6636.83|6641.1|6641.1|6631.62|6631.62|0
1583317800000|2020-03-04 10:30:00|6637.07|6637.07|6630.12|6630.12|6647.85|6647.85|6622.64|6622.64|0
1583318100000|2020-03-04 10:35:00|6627.85|6627.85|6631.39|6631.39|6633.16|6633.16|6620.07|6620.07|0
1583318400000|2020-03-04 10:40:00|6631.69|6631.69|6634.99|6634.99|6634.99|6634.99|6625.2|6625.2|0
1583318700000|2020-03-04 10:45:00|6635.42|6635.42|6630.74|6630.74|6636.47|6636.47|6627.65|6627.65|0
1583319000000|2020-03-04 10:50:00|6630.96|6630.96|6629.03|6629.03|6636.98|6636.98|6629.03|6629.03|0
1583319300000|2020-03-04 10:55:00|6628.45|6628.45|6628.01|6628.01|6633.07|6633.07|6624.05|6624.05|0
1583319600000|2020-03-04 11:00:00|6627.79|6627.79|6620.39|6620.39|6629.78|6629.78|6616.97|6616.97|0
1583319900000|2020-03-04 11:05:00|6621.18|6621.18|6622.68|6622.68|6627.7|6627.7|6617.73|6617.73|0
1583320200000|2020-03-04 11:10:00|6622.97|6622.97|6609.32|6609.32|6622.97|6622.97|6609.32|6609.32|0
1583320500000|2020-03-04 11:15:00|6608.3|6608.3|6603.03|6603.03|6611.08|6611.08|6599.1|6599.1|0
1583320800000|2020-03-04 11:20:00|6603.27|6603.27|6619.99|6619.99|6619.99|6619.99|6603.27|6603.27|0
1583321100000|2020-03-04 11:25:00|6620.5|6620.5|6623.52|6623.52|6627.01|6627.01|6616.9|6616.9|0
1583321400000|2020-03-04 11:30:00|6623.3|6623.3|6629.02|6629.02|6629.31|6629.31|6613.43|6613.43|0
1583321700000|2020-03-04 11:35:00|6629.24|6629.24|6634.07|6634.07|6635.52|6635.52|6625.91|6625.91|0
1583322000000|2020-03-04 11:40:00|6634.87|6634.87|6643.79|6643.79|6643.79|6643.79|6634.65|6634.65|0
1583322300000|2020-03-04 11:45:00|6644.04|6644.04|6643.01|6643.01|6653.48|6653.48|6638|6638|0
1583322600000|2020-03-04 11:50:00|6642.72|6642.72|6638.87|6638.87|6645.6|6645.6|6637.28|6637.28|0
1583322900000|2020-03-04 11:55:00|6639.09|6639.09|6642.53|6642.53|6642.53|6642.53|6635.72|6635.72|0
1583323200000|2020-03-04 12:00:00|6642.49|6642.49|6625.49|6625.49|6642.49|6642.49|6623.47|6623.47|0
1583323500000|2020-03-04 12:05:00|6625.05|6625.05|6642.84|6642.84|6645.83|6645.83|6625.02|6625.02|0
1583323800000|2020-03-04 12:10:00|6643.86|6643.86|6648.85|6648.85|6660.93|6660.93|6643.86|6643.86|0
1583324100000|2020-03-04 12:15:00|6648.86|6648.86|6652.25|6652.25|6652.54|6652.54|6640.59|6640.59|0
1583324400000|2020-03-04 12:20:00|6652.5|6652.5|6660.29|6660.29|6660.73|6660.73|6652.5|6652.5|0
1583324700000|2020-03-04 12:25:00|6660.73|6660.73|6658.71|6658.71|6665.27|6665.27|6652.1|6652.1|0
1583325000000|2020-03-04 12:30:00|6660.14|6660.14|6662.74|6662.74|6666.9|6666.9|6657.92|6657.92|0
1583325300000|2020-03-04 12:35:00|6662.76|6662.76|6664.39|6664.39|6672.28|6672.28|6659.23|6659.23|0
1583325600000|2020-03-04 12:40:00|6665.66|6665.66|6656.86|6656.86|6665.69|6665.69|6650.07|6650.07|0
1583325900000|2020-03-04 12:45:00|6656.64|6656.64|6657.95|6657.95|6664.02|6664.02|6655.79|6655.79|0
1583326200000|2020-03-04 12:50:00|6657.98|6657.98|6651.98|6651.98|6659.47|6659.47|6651.24|6651.24|0
1583326500000|2020-03-04 12:55:00|6651.76|6651.76|6638.08|6638.08|6651.76|6651.76|6638.08|6638.08|0
1583326800000|2020-03-04 13:00:00|6638.06|6638.06|6630.83|6630.83|6638.07|6638.07|6629.13|6629.13|0
1583327100000|2020-03-04 13:05:00|6630.61|6630.61|6608.15|6608.15|6630.83|6630.83|6606.43|6606.43|0
1583327400000|2020-03-04 13:10:00|6607.65|6607.65|6593.8|6593.8|6613.22|6613.22|6590.23|6590.23|0
1583327700000|2020-03-04 13:15:00|6594.24|6594.24|6601.09|6601.09|6608.48|6608.48|6592.7|6592.7|0
1583328000000|2020-03-04 13:20:00|6599.05|6599.05|6608.72|6608.72|6616.83|6616.83|6597.97|6597.97|0
1583328300000|2020-03-04 13:25:00|6610.42|6610.42|6605.1|6605.1|6616.74|6616.74|6604.88|6604.88|0
1583328600000|2020-03-04 13:30:00|6605.09|6605.09|6604.31|6604.31|6608.37|6608.37|6600.81|6600.81|0
1583328900000|2020-03-04 13:35:00|6604.81|6604.81|6600.54|6600.54|6606.58|6606.58|6598.84|6598.84|0
1583329200000|2020-03-04 13:40:00|6601.54|6601.54|6598.24|6598.24|6604.45|6604.45|6596.37|6596.37|0
1583329500000|2020-03-04 13:45:00|6598.26|6598.26|6604.97|6604.97|6607.67|6607.67|6598.26|6598.26|0
1583329800000|2020-03-04 13:50:00|6605.46|6605.46|6602|6602|6609.05|6609.05|6598.41|6598.41|0
1583330100000|2020-03-04 13:55:00|6602.49|6602.49|6598.82|6598.82|6608.88|6608.88|6598.82|6598.82|0
1583330400000|2020-03-04 14:00:00|6598.8|6598.8|6586.19|6586.19|6601.45|6601.45|6583.79|6583.79|0
1583330700000|2020-03-04 14:05:00|6586.7|6586.7|6600.73|6600.73|6601.72|6601.72|6585.93|6585.93|0
1583331000000|2020-03-04 14:10:00|6601.16|6601.16|6613.24|6613.24|6615.52|6615.52|6600.89|6600.89|0
1583331300000|2020-03-04 14:15:00|6612.94|6612.94|6613.83|6613.83|6617.47|6617.47|6609.78|6609.78|0
1583331600000|2020-03-04 14:20:00|6613.62|6613.62|6610.79|6610.79|6618.27|6618.27|6608.89|6608.89|0
1583331900000|2020-03-04 14:25:00|6611.3|6611.3|6612.43|6612.43|6615.87|6615.87|6609.96|6609.96|0
1583332200000|2020-03-04 14:30:00|6612.68|6612.68|6581.64|6581.64|6612.68|6612.68|6579.76|6579.76|0
1583332500000|2020-03-04 14:35:00|6583.01|6583.01|6575.06|6575.06|6583.87|6583.87|6555.55|6555.55|0
1583332800000|2020-03-04 14:40:00|6575.35|6575.35|6587.19|6587.19|6605.19|6605.19|6575.35|6575.35|0
1583333100000|2020-03-04 14:45:00|6587.48|6587.48|6590.58|6590.58|6598.32|6598.32|6579.01|6579.01|0
1583333400000|2020-03-04 14:50:00|6590.36|6590.36|6556.62|6556.62|6591.24|6591.24|6556.62|6556.62|0
1583333700000|2020-03-04 14:55:00|6556.4|6556.4|6551.28|6551.28|6562.35|6562.35|6542.27|6542.27|0
1583334000000|2020-03-04 15:00:00|6551.5|6551.5|6566.47|6566.47|6577.66|6577.66|6550.78|6550.78|0
1583334300000|2020-03-04 15:05:00|6565.89|6565.89|6587.96|6587.96|6595.16|6595.16|6553.46|6553.46|0
1583334600000|2020-03-04 15:10:00|6588.25|6588.25|6596.92|6596.92|6600.68|6600.68|6581.16|6581.16|0
1583334900000|2020-03-04 15:15:00|6596.7|6596.7|6616.26|6616.26|6617.23|6617.23|6586.15|6586.15|0
1583335200000|2020-03-04 15:20:00|6615.67|6615.67|6627.37|6627.37|6633.12|6633.12|6609.29|6609.29|0
1583335500000|2020-03-04 15:25:00|6625.11|6625.11|6615.22|6615.22|6630.47|6630.47|6615|6615|0
1583335800000|2020-03-04 15:30:00|6617.2|6617.2|6594.71|6594.71|6624.19|6624.19|6594.71|6594.71|0
1583336100000|2020-03-04 15:35:00|6594.12|6594.12|6585.36|6585.36|6603.2|6603.2|6581.95|6581.95|0
1583336400000|2020-03-04 15:40:00|6584.92|6584.92|6584.68|6584.68|6585.74|6585.74|6570.71|6570.71|0
1583336700000|2020-03-04 15:45:00|6584.74|6584.74|6583.04|6583.04|6593.08|6593.08|6575.8|6575.8|0
1583337000000|2020-03-04 15:50:00|6583.48|6583.48|6583.65|6583.65|6590.72|6590.72|6577.97|6577.97|0
1583337300000|2020-03-04 15:55:00|6584.23|6584.23|6576.61|6576.61|6590.88|6590.88|6576.61|6576.61|0
1583337600000|2020-03-04 16:00:00|6577.77|6577.77|6581.24|6581.24|6594.71|6594.71|6576.28|6576.28|0
1583337900000|2020-03-04 16:05:00|6581.82|6581.82|6583.63|6583.63|6595.77|6595.77|6579.05|6579.05|0
1583338200000|2020-03-04 16:10:00|6583.41|6583.41|6591.67|6591.67|6595.45|6595.45|6579.92|6579.92|0
1583338500000|2020-03-04 16:15:00|6591.68|6591.68|6579.7|6579.7|6594.17|6594.17|6575.15|6575.15|0
1583338800000|2020-03-04 16:20:00|6580.44|6580.44|6569.75|6569.75|6581.68|6581.68|6556.25|6556.25|0
1583339100000|2020-03-04 16:25:00|6570.33|6570.33|6576.56|6576.56|6576.97|6576.97|6561.23|6561.23|0
1583396100000|2020-03-05 08:15:00|6563.49|6563.49|6553.4|6553.4|6571.52|6571.52|6548.39|6548.39|0
1583396400000|2020-03-05 08:20:00|6553.84|6553.84|6548.18|6548.18|6557.02|6557.02|6540.18|6540.18|0
1583396700000|2020-03-05 08:25:00|6548.42|6548.42|6551.01|6551.01|6553.15|6553.15|6543.38|6543.38|0
1583397000000|2020-03-05 08:30:00|6550.79|6550.79|6554.07|6554.07|6556.2|6556.2|6543.06|6543.06|0
1583397300000|2020-03-05 08:35:00|6553.11|6553.11|6552.8|6552.8|6566.75|6566.75|6550.6|6550.6|0
1583397600000|2020-03-05 08:40:00|6553.29|6553.29|6564.15|6564.15|6569.87|6569.87|6553.29|6553.29|0
1583397900000|2020-03-05 08:45:00|6564.24|6564.24|6560.92|6560.92|6570.21|6570.21|6559.12|6559.12|0
1583398200000|2020-03-05 08:50:00|6561.14|6561.14|6572.41|6572.41|6572.63|6572.63|6556.6|6556.6|0
1583398500000|2020-03-05 08:55:00|6572.16|6572.16|6548.15|6548.15|6573.44|6573.44|6548.15|6548.15|0
1583398800000|2020-03-05 09:00:00|6547.66|6547.66|6537.98|6537.98|6547.66|6547.66|6528.78|6528.78|0
1583399100000|2020-03-05 09:05:00|6537.68|6537.68|6514.76|6514.76|6538.8|6538.8|6514.76|6514.76|0
1583399400000|2020-03-05 09:10:00|6515.2|6515.2|6517.11|6517.11|6518.63|6518.63|6504.82|6504.82|0
1583399700000|2020-03-05 09:15:00|6517.7|6517.7|6523.24|6523.24|6527.26|6527.26|6512.41|6512.41|0
1583400000000|2020-03-05 09:20:00|6522.29|6522.29|6517.88|6517.88|6525.98|6525.98|6514.34|6514.34|0
1583400300000|2020-03-05 09:25:00|6517.39|6517.39|6513.94|6513.94|6517.43|6517.43|6510.41|6510.41|0
1583400600000|2020-03-05 09:30:00|6514.01|6514.01|6508.54|6508.54|6517.14|6517.14|6508.1|6508.1|0
1583400900000|2020-03-05 09:35:00|6508.52|6508.52|6511.55|6511.55|6520.53|6520.53|6507.47|6507.47|0
1583401200000|2020-03-05 09:40:00|6510.97|6510.97|6504.01|6504.01|6510.97|6510.97|6498.1|6498.1|0
1583401500000|2020-03-05 09:45:00|6504.23|6504.23|6518.81|6518.81|6520.56|6520.56|6504.23|6504.23|0
1583401800000|2020-03-05 09:50:00|6518.59|6518.59|6510.24|6510.24|6518.59|6518.59|6508.53|6508.53|0
1583402100000|2020-03-05 09:55:00|6509.08|6509.08|6501.83|6501.83|6514.26|6514.26|6501.36|6501.36|0
1583402400000|2020-03-05 10:00:00|6502.32|6502.32|6505.29|6505.29|6507.31|6507.31|6497.58|6497.58|0
1583402700000|2020-03-05 10:05:00|6505.97|6505.97|6487.2|6487.2|6506.22|6506.22|6485.96|6485.96|0
1583403000000|2020-03-05 10:10:00|6484.42|6484.42|6472.13|6472.13|6484.96|6484.96|6469.98|6469.98|0
1583403300000|2020-03-05 10:15:00|6472.37|6472.37|6469.25|6469.25|6475.55|6475.55|6466.94|6466.94|0
1583403600000|2020-03-05 10:20:00|6468.67|6468.67|6471.86|6471.86|6473.93|6473.93|6466.74|6466.74|0
1583403900000|2020-03-05 10:25:00|6472.35|6472.35|6469.22|6469.22|6476.65|6476.65|6468.63|6468.63|0
1583404200000|2020-03-05 10:30:00|6469.24|6469.24|6478.81|6478.81|6479.82|6479.82|6469.24|6469.24|0
1583404500000|2020-03-05 10:35:00|6479.1|6479.1|6480.99|6480.99|6486.66|6486.66|6478.83|6478.83|0
1583404800000|2020-03-05 10:40:00|6480.7|6480.7|6471.16|6471.16|6480.7|6480.7|6466.42|6466.42|0
1583405100000|2020-03-05 10:45:00|6471.45|6471.45|6487.34|6487.34|6488.37|6488.37|6468.93|6468.93|0
1583405400000|2020-03-05 10:50:00|6487.05|6487.05|6483.93|6483.93|6491.6|6491.6|6483|6483|0
1583405700000|2020-03-05 10:55:00|6483.49|6483.49|6479.81|6479.81|6483.49|6483.49|6477.27|6477.27|0
1583406000000|2020-03-05 11:00:00|6480.4|6480.4|6485.9|6485.9|6489.88|6489.88|6480.4|6480.4|0
1583406300000|2020-03-05 11:05:00|6486.12|6486.12|6517.53|6517.53|6523.37|6523.37|6483.31|6483.31|0
1583406600000|2020-03-05 11:10:00|6518.19|6518.19|6529.05|6529.05|6533.87|6533.87|6516.21|6516.21|0
1583406900000|2020-03-05 11:15:00|6529.93|6529.93|6517.31|6517.31|6533.55|6533.55|6517.25|6517.25|0
1583407200000|2020-03-05 11:20:00|6517.28|6517.28|6507.04|6507.04|6521.41|6521.41|6505.89|6505.89|0
1583407500000|2020-03-05 11:25:00|6507.03|6507.03|6496.2|6496.2|6509.93|6509.93|6495.41|6495.41|0
1583407800000|2020-03-05 11:30:00|6496.49|6496.49|6491.23|6491.23|6498.81|6498.81|6485.37|6485.37|0
1583408100000|2020-03-05 11:35:00|6491.77|6491.77|6482.87|6482.87|6492.28|6492.28|6477.56|6477.56|0
1583408400000|2020-03-05 11:40:00|6483.16|6483.16|6488.02|6488.02|6494.13|6494.13|6482.48|6482.48|0
1583408700000|2020-03-05 11:45:00|6487.58|6487.58|6477.59|6477.59|6490.57|6490.57|6474.65|6474.65|0
1583409000000|2020-03-05 11:50:00|6477.88|6477.88|6470.7|6470.7|6483.85|6483.85|6469.78|6469.78|0
1583409300000|2020-03-05 11:55:00|6470.71|6470.71|6477.31|6477.31|6480.53|6480.53|6470.05|6470.05|0
1583409600000|2020-03-05 12:00:00|6474.4|6474.4|6468.61|6468.61|6478.19|6478.19|6468.59|6468.59|0
1583409900000|2020-03-05 12:05:00|6468.58|6468.58|6472.28|6472.28|6476.52|6476.52|6468.34|6468.34|0
1583410200000|2020-03-05 12:10:00|6472.3|6472.3|6467.72|6467.72|6475.85|6475.85|6464.35|6464.35|0
1583410500000|2020-03-05 12:15:00|6467.7|6467.7|6474.71|6474.71|6475.2|6475.2|6467.7|6467.7|0
1583410800000|2020-03-05 12:20:00|6475.3|6475.3|6487.82|6487.82|6488.12|6488.12|6470.92|6470.92|0
1583411100000|2020-03-05 12:25:00|6487.53|6487.53|6501.77|6501.77|6503.18|6503.18|6485.81|6485.81|0
1583411400000|2020-03-05 12:30:00|6501.75|6501.75|6497.06|6497.06|6503.42|6503.42|6491.36|6491.36|0
1583411700000|2020-03-05 12:35:00|6496.86|6496.86|6493.61|6493.61|6499.35|6499.35|6486.65|6486.65|0
1583412000000|2020-03-05 12:40:00|6493.32|6493.32|6499.3|6499.3|6500.8|6500.8|6489.9|6489.9|0
1583412300000|2020-03-05 12:45:00|6499.08|6499.08|6496.43|6496.43|6501.34|6501.34|6496.12|6496.12|0
1583412600000|2020-03-05 12:50:00|6496.41|6496.41|6509.63|6509.63|6510.49|6510.49|6490.59|6490.59|0
1583412900000|2020-03-05 12:55:00|6509.38|6509.38|6498.38|6498.38|6514.5|6514.5|6498.16|6498.16|0
1583413200000|2020-03-05 13:00:00|6499.04|6499.04|6492.9|6492.9|6501.61|6501.61|6488.96|6488.96|0
1583413500000|2020-03-05 13:05:00|6493.12|6493.12|6491.05|6491.05|6493.41|6493.41|6487.86|6487.86|0
1583413800000|2020-03-05 13:10:00|6491.3|6491.3|6493.56|6493.56|6496.91|6496.91|6489.23|6489.23|0
1583414100000|2020-03-05 13:15:00|6493.55|6493.55|6481.55|6481.55|6493.84|6493.84|6481.06|6481.06|0
1583414400000|2020-03-05 13:20:00|6481.53|6481.53|6462.15|6462.15|6481.53|6481.53|6461.83|6461.83|0
1583414700000|2020-03-05 13:25:00|6462.93|6462.93|6460.7|6460.7|6467.03|6467.03|6457.81|6457.81|0
1583415000000|2020-03-05 13:30:00|6460.72|6460.72|6456.16|6456.16|6464.5|6464.5|6454.53|6454.53|0
1583415300000|2020-03-05 13:35:00|6454.85|6454.85|6452.49|6452.49|6459.04|6459.04|6452.22|6452.22|0
1583415600000|2020-03-05 13:40:00|6452.2|6452.2|6460.14|6460.14|6461.33|6461.33|6450.23|6450.23|0
1583415900000|2020-03-05 13:45:00|6459.56|6459.56|6465.53|6465.53|6473.34|6473.34|6458.82|6458.82|0
1583416200000|2020-03-05 13:50:00|6464.65|6464.65|6454.12|6454.12|6465.52|6465.52|6454.02|6454.02|0
1583416500000|2020-03-05 13:55:00|6453.83|6453.83|6460.79|6460.79|6464.89|6464.89|6451.71|6451.71|0
1583416800000|2020-03-05 14:00:00|6460.21|6460.21|6464.32|6464.32|6464.59|6464.59|6453.96|6453.96|0
1583417100000|2020-03-05 14:05:00|6464.07|6464.07|6462.36|6462.36|6468.5|6468.5|6461.6|6461.6|0
1583417400000|2020-03-05 14:10:00|6462.11|6462.11|6452.96|6452.96|6462.36|6462.36|6452.07|6452.07|0
1583417700000|2020-03-05 14:15:00|6452.53|6452.53|6446.78|6446.78|6459.8|6459.8|6442.34|6442.34|0
1583418000000|2020-03-05 14:20:00|6446.74|6446.74|6458.76|6458.76|6458.99|6458.99|6446.74|6446.74|0
1583418300000|2020-03-05 14:25:00|6459.66|6459.66|6466.72|6466.72|6466.72|6466.72|6450.17|6450.17|0
1583418600000|2020-03-05 14:30:00|6466.94|6466.94|6470.59|6470.59|6470.59|6470.59|6450.99|6450.99|0
1583418900000|2020-03-05 14:35:00|6470.83|6470.83|6477.12|6477.12|6494.38|6494.38|6469.53|6469.53|0
1583419200000|2020-03-05 14:40:00|6477.1|6477.1|6473.88|6473.88|6479.37|6479.37|6456.5|6456.5|0
1583419500000|2020-03-05 14:45:00|6474.32|6474.32|6454.85|6454.85|6476.39|6476.39|6454.74|6454.74|0
1583419800000|2020-03-05 14:50:00|6453.68|6453.68|6460.54|6460.54|6465.54|6465.54|6449.93|6449.93|0
1583420100000|2020-03-05 14:55:00|6461.28|6461.28|6445.92|6445.92|6462.24|6462.24|6434.86|6434.86|0
1583420400000|2020-03-05 15:00:00|6445.34|6445.34|6435.93|6435.93|6454.02|6454.02|6435.93|6435.93|0
1583420700000|2020-03-05 15:05:00|6436.86|6436.86|6434.87|6434.87|6436.88|6436.88|6429.43|6429.43|0
1583421000000|2020-03-05 15:10:00|6434.43|6434.43|6451.09|6451.09|6454.18|6454.18|6434.19|6434.19|0
1583421300000|2020-03-05 15:15:00|6449.99|6449.99|6453.16|6453.16|6453.77|6453.77|6433.62|6433.62|0
1583421600000|2020-03-05 15:20:00|6452.57|6452.57|6471.58|6471.58|6488.01|6488.01|6450.81|6450.81|0
1583421900000|2020-03-05 15:25:00|6472.16|6472.16|6455.44|6455.44|6474.26|6474.26|6455.44|6455.44|0
1583422200000|2020-03-05 15:30:00|6455.43|6455.43|6444.83|6444.83|6459.82|6459.82|6442.28|6442.28|0
1583422500000|2020-03-05 15:35:00|6444.58|6444.58|6428.12|6428.12|6444.65|6444.65|6427.82|6427.82|0
1583422800000|2020-03-05 15:40:00|6428.15|6428.15|6428.38|6428.38|6445.52|6445.52|6427.9|6427.9|0
1583423100000|2020-03-05 15:45:00|6428.13|6428.13|6432.77|6432.77|6436.42|6436.42|6422.42|6422.42|0
1583423400000|2020-03-05 15:50:00|6432.75|6432.75|6439.56|6439.56|6441.83|6441.83|6424.45|6424.45|0
1583423700000|2020-03-05 15:55:00|6439.78|6439.78|6429.09|6429.09|6442.56|6442.56|6428.31|6428.31|0
1583424000000|2020-03-05 16:00:00|6429.33|6429.33|6435.38|6435.38|6441.49|6441.49|6428.01|6428.01|0
1583424300000|2020-03-05 16:05:00|6435.39|6435.39|6460.23|6460.23|6463.54|6463.54|6434.93|6434.93|0
1583424600000|2020-03-05 16:10:00|6460.52|6460.52|6472.33|6472.33|6474.78|6474.78|6452.01|6452.01|0
1583424900000|2020-03-05 16:15:00|6472.04|6472.04|6459.91|6459.91|6472.55|6472.55|6458.42|6458.42|0
1583425200000|2020-03-05 16:20:00|6460.2|6460.2|6444.69|6444.69|6462.25|6462.25|6443.57|6443.57|0
1583425500000|2020-03-05 16:25:00|6444.71|6444.71|6461.86|6461.86|6462|6462|6442.69|6442.69|0
1583396100000|2020-03-05 08:15:00|6563.49|6563.49|6553.4|6553.4|6571.52|6571.52|6548.39|6548.39|0
1583396400000|2020-03-05 08:20:00|6553.84|6553.84|6548.18|6548.18|6557.02|6557.02|6540.18|6540.18|0
1583396700000|2020-03-05 08:25:00|6548.42|6548.42|6551.01|6551.01|6553.15|6553.15|6543.38|6543.38|0
1583397000000|2020-03-05 08:30:00|6550.79|6550.79|6554.07|6554.07|6556.2|6556.2|6543.06|6543.06|0
1583397300000|2020-03-05 08:35:00|6553.11|6553.11|6552.8|6552.8|6566.75|6566.75|6550.6|6550.6|0
1583397600000|2020-03-05 08:40:00|6553.29|6553.29|6564.15|6564.15|6569.87|6569.87|6553.29|6553.29|0
1583397900000|2020-03-05 08:45:00|6564.24|6564.24|6560.92|6560.92|6570.21|6570.21|6559.12|6559.12|0
1583398200000|2020-03-05 08:50:00|6561.14|6561.14|6572.41|6572.41|6572.63|6572.63|6556.6|6556.6|0
1583398500000|2020-03-05 08:55:00|6572.16|6572.16|6548.15|6548.15|6573.44|6573.44|6548.15|6548.15|0
1583398800000|2020-03-05 09:00:00|6547.66|6547.66|6537.98|6537.98|6547.66|6547.66|6528.78|6528.78|0
1583399100000|2020-03-05 09:05:00|6537.68|6537.68|6514.76|6514.76|6538.8|6538.8|6514.76|6514.76|0
1583399400000|2020-03-05 09:10:00|6515.2|6515.2|6517.11|6517.11|6518.63|6518.63|6504.82|6504.82|0
1583399700000|2020-03-05 09:15:00|6517.7|6517.7|6523.24|6523.24|6527.26|6527.26|6512.41|6512.41|0
1583400000000|2020-03-05 09:20:00|6522.29|6522.29|6517.88|6517.88|6525.98|6525.98|6514.34|6514.34|0
1583400300000|2020-03-05 09:25:00|6517.39|6517.39|6513.94|6513.94|6517.43|6517.43|6510.41|6510.41|0
1583400600000|2020-03-05 09:30:00|6514.01|6514.01|6508.54|6508.54|6517.14|6517.14|6508.1|6508.1|0
1583400900000|2020-03-05 09:35:00|6508.52|6508.52|6511.55|6511.55|6520.53|6520.53|6507.47|6507.47|0
1583401200000|2020-03-05 09:40:00|6510.97|6510.97|6504.01|6504.01|6510.97|6510.97|6498.1|6498.1|0
1583401500000|2020-03-05 09:45:00|6504.23|6504.23|6518.81|6518.81|6520.56|6520.56|6504.23|6504.23|0
1583401800000|2020-03-05 09:50:00|6518.59|6518.59|6510.24|6510.24|6518.59|6518.59|6508.53|6508.53|0
1583402100000|2020-03-05 09:55:00|6509.08|6509.08|6501.83|6501.83|6514.26|6514.26|6501.36|6501.36|0
1583402400000|2020-03-05 10:00:00|6502.32|6502.32|6505.29|6505.29|6507.31|6507.31|6497.58|6497.58|0
1583402700000|2020-03-05 10:05:00|6505.97|6505.97|6487.2|6487.2|6506.22|6506.22|6485.96|6485.96|0
1583403000000|2020-03-05 10:10:00|6484.42|6484.42|6472.13|6472.13|6484.96|6484.96|6469.98|6469.98|0
1583403300000|2020-03-05 10:15:00|6472.37|6472.37|6469.25|6469.25|6475.55|6475.55|6466.94|6466.94|0
1583403600000|2020-03-05 10:20:00|6468.67|6468.67|6471.86|6471.86|6473.93|6473.93|6466.74|6466.74|0
1583403900000|2020-03-05 10:25:00|6472.35|6472.35|6469.22|6469.22|6476.65|6476.65|6468.63|6468.63|0
1583404200000|2020-03-05 10:30:00|6469.24|6469.24|6478.81|6478.81|6479.82|6479.82|6469.24|6469.24|0
1583404500000|2020-03-05 10:35:00|6479.1|6479.1|6480.99|6480.99|6486.66|6486.66|6478.83|6478.83|0
1583404800000|2020-03-05 10:40:00|6480.7|6480.7|6471.16|6471.16|6480.7|6480.7|6466.42|6466.42|0
1583405100000|2020-03-05 10:45:00|6471.45|6471.45|6487.34|6487.34|6488.37|6488.37|6468.93|6468.93|0
1583405400000|2020-03-05 10:50:00|6487.05|6487.05|6483.93|6483.93|6491.6|6491.6|6483|6483|0
1583405700000|2020-03-05 10:55:00|6483.49|6483.49|6479.81|6479.81|6483.49|6483.49|6477.27|6477.27|0
1583406000000|2020-03-05 11:00:00|6480.4|6480.4|6485.9|6485.9|6489.88|6489.88|6480.4|6480.4|0
1583406300000|2020-03-05 11:05:00|6486.12|6486.12|6517.53|6517.53|6523.37|6523.37|6483.31|6483.31|0
1583406600000|2020-03-05 11:10:00|6518.19|6518.19|6529.05|6529.05|6533.87|6533.87|6516.21|6516.21|0
1583406900000|2020-03-05 11:15:00|6529.93|6529.93|6517.31|6517.31|6533.55|6533.55|6517.25|6517.25|0
1583407200000|2020-03-05 11:20:00|6517.28|6517.28|6507.04|6507.04|6521.41|6521.41|6505.89|6505.89|0
1583407500000|2020-03-05 11:25:00|6507.03|6507.03|6496.2|6496.2|6509.93|6509.93|6495.41|6495.41|0
1583407800000|2020-03-05 11:30:00|6496.49|6496.49|6491.23|6491.23|6498.81|6498.81|6485.37|6485.37|0
1583408100000|2020-03-05 11:35:00|6491.77|6491.77|6482.87|6482.87|6492.28|6492.28|6477.56|6477.56|0
1583408400000|2020-03-05 11:40:00|6483.16|6483.16|6488.02|6488.02|6494.13|6494.13|6482.48|6482.48|0
1583408700000|2020-03-05 11:45:00|6487.58|6487.58|6477.59|6477.59|6490.57|6490.57|6474.65|6474.65|0
1583409000000|2020-03-05 11:50:00|6477.88|6477.88|6470.7|6470.7|6483.85|6483.85|6469.78|6469.78|0
1583409300000|2020-03-05 11:55:00|6470.71|6470.71|6477.31|6477.31|6480.53|6480.53|6470.05|6470.05|0
1583409600000|2020-03-05 12:00:00|6474.4|6474.4|6468.61|6468.61|6478.19|6478.19|6468.59|6468.59|0
1583409900000|2020-03-05 12:05:00|6468.58|6468.58|6472.28|6472.28|6476.52|6476.52|6468.34|6468.34|0
1583410200000|2020-03-05 12:10:00|6472.3|6472.3|6467.72|6467.72|6475.85|6475.85|6464.35|6464.35|0
1583410500000|2020-03-05 12:15:00|6467.7|6467.7|6474.71|6474.71|6475.2|6475.2|6467.7|6467.7|0
1583410800000|2020-03-05 12:20:00|6475.3|6475.3|6487.82|6487.82|6488.12|6488.12|6470.92|6470.92|0
1583411100000|2020-03-05 12:25:00|6487.53|6487.53|6501.77|6501.77|6503.18|6503.18|6485.81|6485.81|0
1583411400000|2020-03-05 12:30:00|6501.75|6501.75|6497.06|6497.06|6503.42|6503.42|6491.36|6491.36|0
1583411700000|2020-03-05 12:35:00|6496.86|6496.86|6493.61|6493.61|6499.35|6499.35|6486.65|6486.65|0
1583412000000|2020-03-05 12:40:00|6493.32|6493.32|6499.3|6499.3|6500.8|6500.8|6489.9|6489.9|0
1583412300000|2020-03-05 12:45:00|6499.08|6499.08|6496.43|6496.43|6501.34|6501.34|6496.12|6496.12|0
1583412600000|2020-03-05 12:50:00|6496.41|6496.41|6509.63|6509.63|6510.49|6510.49|6490.59|6490.59|0
1583412900000|2020-03-05 12:55:00|6509.38|6509.38|6498.38|6498.38|6514.5|6514.5|6498.16|6498.16|0
1583413200000|2020-03-05 13:00:00|6499.04|6499.04|6492.9|6492.9|6501.61|6501.61|6488.96|6488.96|0
1583413500000|2020-03-05 13:05:00|6493.12|6493.12|6491.05|6491.05|6493.41|6493.41|6487.86|6487.86|0
1583413800000|2020-03-05 13:10:00|6491.3|6491.3|6493.56|6493.56|6496.91|6496.91|6489.23|6489.23|0
1583414100000|2020-03-05 13:15:00|6493.55|6493.55|6481.55|6481.55|6493.84|6493.84|6481.06|6481.06|0
1583414400000|2020-03-05 13:20:00|6481.53|6481.53|6462.15|6462.15|6481.53|6481.53|6461.83|6461.83|0
1583414700000|2020-03-05 13:25:00|6462.93|6462.93|6460.7|6460.7|6467.03|6467.03|6457.81|6457.81|0
1583415000000|2020-03-05 13:30:00|6460.72|6460.72|6456.16|6456.16|6464.5|6464.5|6454.53|6454.53|0
1583415300000|2020-03-05 13:35:00|6454.85|6454.85|6452.49|6452.49|6459.04|6459.04|6452.22|6452.22|0
1583415600000|2020-03-05 13:40:00|6452.2|6452.2|6460.14|6460.14|6461.33|6461.33|6450.23|6450.23|0
1583415900000|2020-03-05 13:45:00|6459.56|6459.56|6465.53|6465.53|6473.34|6473.34|6458.82|6458.82|0
1583416200000|2020-03-05 13:50:00|6464.65|6464.65|6454.12|6454.12|6465.52|6465.52|6454.02|6454.02|0
1583416500000|2020-03-05 13:55:00|6453.83|6453.83|6460.79|6460.79|6464.89|6464.89|6451.71|6451.71|0
1583416800000|2020-03-05 14:00:00|6460.21|6460.21|6464.32|6464.32|6464.59|6464.59|6453.96|6453.96|0
1583417100000|2020-03-05 14:05:00|6464.07|6464.07|6462.36|6462.36|6468.5|6468.5|6461.6|6461.6|0
1583417400000|2020-03-05 14:10:00|6462.11|6462.11|6452.96|6452.96|6462.36|6462.36|6452.07|6452.07|0
1583417700000|2020-03-05 14:15:00|6452.53|6452.53|6446.78|6446.78|6459.8|6459.8|6442.34|6442.34|0
1583418000000|2020-03-05 14:20:00|6446.74|6446.74|6458.76|6458.76|6458.99|6458.99|6446.74|6446.74|0
1583418300000|2020-03-05 14:25:00|6459.66|6459.66|6466.72|6466.72|6466.72|6466.72|6450.17|6450.17|0
1583418600000|2020-03-05 14:30:00|6466.94|6466.94|6470.59|6470.59|6470.59|6470.59|6450.99|6450.99|0
1583418900000|2020-03-05 14:35:00|6470.83|6470.83|6477.12|6477.12|6494.38|6494.38|6469.53|6469.53|0
1583419200000|2020-03-05 14:40:00|6477.1|6477.1|6473.88|6473.88|6479.37|6479.37|6456.5|6456.5|0
1583419500000|2020-03-05 14:45:00|6474.32|6474.32|6454.85|6454.85|6476.39|6476.39|6454.74|6454.74|0
1583419800000|2020-03-05 14:50:00|6453.68|6453.68|6460.54|6460.54|6465.54|6465.54|6449.93|6449.93|0
1583420100000|2020-03-05 14:55:00|6461.28|6461.28|6445.92|6445.92|6462.24|6462.24|6434.86|6434.86|0
1583420400000|2020-03-05 15:00:00|6445.34|6445.34|6435.93|6435.93|6454.02|6454.02|6435.93|6435.93|0
1583420700000|2020-03-05 15:05:00|6436.86|6436.86|6434.87|6434.87|6436.88|6436.88|6429.43|6429.43|0
1583421000000|2020-03-05 15:10:00|6434.43|6434.43|6451.09|6451.09|6454.18|6454.18|6434.19|6434.19|0
1583421300000|2020-03-05 15:15:00|6449.99|6449.99|6453.16|6453.16|6453.77|6453.77|6433.62|6433.62|0
1583421600000|2020-03-05 15:20:00|6452.57|6452.57|6471.58|6471.58|6488.01|6488.01|6450.81|6450.81|0
1583421900000|2020-03-05 15:25:00|6472.16|6472.16|6455.44|6455.44|6474.26|6474.26|6455.44|6455.44|0
1583422200000|2020-03-05 15:30:00|6455.43|6455.43|6444.83|6444.83|6459.82|6459.82|6442.28|6442.28|0
1583422500000|2020-03-05 15:35:00|6444.58|6444.58|6428.12|6428.12|6444.65|6444.65|6427.82|6427.82|0
1583422800000|2020-03-05 15:40:00|6428.15|6428.15|6428.38|6428.38|6445.52|6445.52|6427.9|6427.9|0
1583423100000|2020-03-05 15:45:00|6428.13|6428.13|6432.77|6432.77|6436.42|6436.42|6422.42|6422.42|0
1583423400000|2020-03-05 15:50:00|6432.75|6432.75|6439.56|6439.56|6441.83|6441.83|6424.45|6424.45|0
1583423700000|2020-03-05 15:55:00|6439.78|6439.78|6429.09|6429.09|6442.56|6442.56|6428.31|6428.31|0
1583424000000|2020-03-05 16:00:00|6429.33|6429.33|6435.38|6435.38|6441.49|6441.49|6428.01|6428.01|0
1583424300000|2020-03-05 16:05:00|6435.39|6435.39|6460.23|6460.23|6463.54|6463.54|6434.93|6434.93|0
1583424600000|2020-03-05 16:10:00|6460.52|6460.52|6472.33|6472.33|6474.78|6474.78|6452.01|6452.01|0
1583424900000|2020-03-05 16:15:00|6472.04|6472.04|6459.91|6459.91|6472.55|6472.55|6458.42|6458.42|0
1583425200000|2020-03-05 16:20:00|6460.2|6460.2|6444.69|6444.69|6462.25|6462.25|6443.57|6443.57|0
1583425500000|2020-03-05 16:25:00|6444.71|6444.71|6461.86|6461.86|6462|6462|6442.69|6442.69|0
1583482500000|2020-03-06 08:15:00|6391.61|6391.61|6397.94|6397.94|6401.39|6401.39|6379.39|6379.39|0
1583482800000|2020-03-06 08:20:00|6396.78|6396.78|6370.21|6370.21|6398.79|6398.79|6364.27|6364.27|0
1583483100000|2020-03-06 08:25:00|6370.46|6370.46|6366.31|6366.31|6380.22|6380.22|6363.49|6363.49|0
1583483400000|2020-03-06 08:30:00|6366.09|6366.09|6345.14|6345.14|6374|6374|6345.1|6345.1|0
1583483700000|2020-03-06 08:35:00|6344.56|6344.56|6331.87|6331.87|6351.07|6351.07|6331.87|6331.87|0
1583484000000|2020-03-06 08:40:00|6331.74|6331.74|6348.09|6348.09|6355.48|6355.48|6331.74|6331.74|0
1583484300000|2020-03-06 08:45:00|6347.65|6347.65|6348.84|6348.84|6356.92|6356.92|6345.62|6345.62|0
1583484600000|2020-03-06 08:50:00|6348.35|6348.35|6344.33|6344.33|6348.64|6348.64|6332.76|6332.76|0
1583484900000|2020-03-06 08:55:00|6344.04|6344.04|6372.21|6372.21|6373.61|6373.61|6342.45|6342.45|0
1583485200000|2020-03-06 09:00:00|6372.17|6372.17|6387.37|6387.37|6387.37|6387.37|6370.87|6370.87|0
1583485500000|2020-03-06 09:05:00|6387.41|6387.41|6372.54|6372.54|6387.94|6387.94|6369.04|6369.04|0
1583485800000|2020-03-06 09:10:00|6371.85|6371.85|6341.51|6341.51|6371.85|6371.85|6337.75|6337.75|0
1583486100000|2020-03-06 09:15:00|6341.22|6341.22|6324.42|6324.42|6341.22|6341.22|6315|6315|0
1583486400000|2020-03-06 09:20:00|6324.46|6324.46|6304.99|6304.99|6327.77|6327.77|6304.7|6304.7|0
1583486700000|2020-03-06 09:25:00|6304.74|6304.74|6313.92|6313.92|6315.79|6315.79|6304.74|6304.74|0
1583487000000|2020-03-06 09:30:00|6314.16|6314.16|6305.72|6305.72|6315.26|6315.26|6305.64|6305.64|0
1583487300000|2020-03-06 09:35:00|6305.26|6305.26|6291.09|6291.09|6308.51|6308.51|6282.78|6282.78|0
1583487600000|2020-03-06 09:40:00|6291.11|6291.11|6279.92|6279.92|6291.6|6291.6|6278.73|6278.73|0
1583487900000|2020-03-06 09:45:00|6280.58|6280.58|6275.1|6275.1|6282.84|6282.84|6269.36|6269.36|0
1583488200000|2020-03-06 09:50:00|6275.69|6275.69|6268.08|6268.08|6279.1|6279.1|6267.83|6267.83|0
1583488500000|2020-03-06 09:55:00|6267.59|6267.59|6255.82|6255.82|6271.49|6271.49|6255.82|6255.82|0
1583488800000|2020-03-06 10:00:00|6255.77|6255.77|6243.28|6243.28|6263.37|6263.37|6243.28|6243.28|0
1583489100000|2020-03-06 10:05:00|6243.52|6243.52|6251.19|6251.19|6253.83|6253.83|6240.99|6240.99|0
1583489400000|2020-03-06 10:10:00|6251.7|6251.7|6255.06|6255.06|6259.85|6259.85|6246.33|6246.33|0
1583489700000|2020-03-06 10:15:00|6254.84|6254.84|6253.13|6253.13|6258.2|6258.2|6244.72|6244.72|0
1583490000000|2020-03-06 10:20:00|6252.64|6252.64|6246.03|6246.03|6252.84|6252.84|6241.65|6241.65|0
1583490300000|2020-03-06 10:25:00|6246.47|6246.47|6248.17|6248.17|6251.11|6251.11|6242.57|6242.57|0
1583490600000|2020-03-06 10:30:00|6248.7|6248.7|6233.49|6233.49|6252.1|6252.1|6233.49|6233.49|0
1583490900000|2020-03-06 10:35:00|6233.78|6233.78|6184.26|6184.26|6238.2|6238.2|6180.09|6180.09|0
1583491200000|2020-03-06 10:40:00|6184.33|6184.33|6195.02|6195.02|6208.18|6208.18|6183.64|6183.64|0
1583491500000|2020-03-06 10:45:00|6194.36|6194.36|6186.55|6186.55|6198.52|6198.52|6185.84|6185.84|0
1583491800000|2020-03-06 10:50:00|6186.11|6186.11|6214|6214|6215.34|6215.34|6186.11|6186.11|0
1583492100000|2020-03-06 10:55:00|6212.31|6212.31|6233|6233|6239.36|6239.36|6208.68|6208.68|0
1583492400000|2020-03-06 11:00:00|6232.78|6232.78|6249.87|6249.87|6249.87|6249.87|6228.79|6228.79|0
1583492700000|2020-03-06 11:05:00|6251.33|6251.33|6225.42|6225.42|6253.82|6253.82|6224.05|6224.05|0
1583493000000|2020-03-06 11:10:00|6225.66|6225.66|6210.78|6210.78|6229.52|6229.52|6210.1|6210.1|0
1583493300000|2020-03-06 11:15:00|6211.03|6211.03|6211.41|6211.41|6220.29|6220.29|6207.22|6207.22|0
1583493600000|2020-03-06 11:20:00|6211.16|6211.16|6198.51|6198.51|6214.38|6214.38|6196.21|6196.21|0
1583493900000|2020-03-06 11:25:00|6199.41|6199.41|6198.81|6198.81|6205.94|6205.94|6194.92|6194.92|0
1583494200000|2020-03-06 11:30:00|6199.39|6199.39|6204.49|6204.49|6217.9|6217.9|6198.44|6198.44|0
1583494500000|2020-03-06 11:35:00|6204.71|6204.71|6202.49|6202.49|6210.84|6210.84|6201.29|6201.29|0
1583494800000|2020-03-06 11:40:00|6202.71|6202.71|6205.96|6205.96|6216.77|6216.77|6200.53|6200.53|0
1583495100000|2020-03-06 11:45:00|6206.2|6206.2|6215.81|6215.81|6222.92|6222.92|6205.37|6205.37|0
1583495400000|2020-03-06 11:50:00|6217.93|6217.93|6217.38|6217.38|6221.41|6221.41|6211.99|6211.99|0
1583495700000|2020-03-06 11:55:00|6216.8|6216.8|6205.52|6205.52|6218.64|6218.64|6204.86|6204.86|0
1583496000000|2020-03-06 12:00:00|6205.48|6205.48|6206.57|6206.57|6213.7|6213.7|6199.36|6199.36|0
1583496300000|2020-03-06 12:05:00|6207.01|6207.01|6202.5|6202.5|6207.94|6207.94|6196.12|6196.12|0
1583496600000|2020-03-06 12:10:00|6203.09|6203.09|6212.89|6212.89|6212.89|6212.89|6198.32|6198.32|0
1583496900000|2020-03-06 12:15:00|6213.13|6213.13|6221.09|6221.09|6222.47|6222.47|6206.46|6206.46|0
1583497200000|2020-03-06 12:20:00|6221.07|6221.07|6210.89|6210.89|6221.07|6221.07|6210.67|6210.67|0
1583497500000|2020-03-06 12:25:00|6210.83|6210.83|6207.93|6207.93|6210.85|6210.85|6199.36|6199.36|0
1583497800000|2020-03-06 12:30:00|6209.18|6209.18|6208.75|6208.75|6213.98|6213.98|6206.3|6206.3|0
1583498100000|2020-03-06 12:35:00|6208.5|6208.5|6206.38|6206.38|6209.07|6209.07|6203.43|6203.43|0
1583498400000|2020-03-06 12:40:00|6206.09|6206.09|6199.84|6199.84|6206.09|6206.09|6195.86|6195.86|0
1583498700000|2020-03-06 12:45:00|6200.42|6200.42|6193.75|6193.75|6202.34|6202.34|6191.1|6191.1|0
1583499000000|2020-03-06 12:50:00|6194.04|6194.04|6190.28|6190.28|6196.82|6196.82|6179.54|6179.54|0
1583499300000|2020-03-06 12:55:00|6190.06|6190.06|6191.56|6191.56|6193.16|6193.16|6187.07|6187.07|0
1583499600000|2020-03-06 13:00:00|6191.07|6191.07|6200.81|6200.81|6201.47|6201.47|6189.81|6189.81|0
1583499900000|2020-03-06 13:05:00|6201.55|6201.55|6180.05|6180.05|6201.85|6201.85|6179.58|6179.58|0
1583500200000|2020-03-06 13:10:00|6180.02|6180.02|6185.82|6185.82|6186.71|6186.71|6179.95|6179.95|0
1583500500000|2020-03-06 13:15:00|6185.81|6185.81|6202.27|6202.27|6204.41|6204.41|6184.7|6184.7|0
1583500800000|2020-03-06 13:20:00|6202.85|6202.85|6217.28|6217.28|6218.33|6218.33|6202.46|6202.46|0
1583501100000|2020-03-06 13:25:00|6217.86|6217.86|6212.62|6212.62|6220.6|6220.6|6204.49|6204.49|0
1583501400000|2020-03-06 13:30:00|6214.08|6214.08|6216.61|6216.61|6225.27|6225.27|6205.37|6205.37|0
1583501700000|2020-03-06 13:35:00|6216.91|6216.91|6207.74|6207.74|6223.28|6223.28|6202.39|6202.39|0
1583502000000|2020-03-06 13:40:00|6208.62|6208.62|6199.72|6199.72|6208.84|6208.84|6192.86|6192.86|0
1583502300000|2020-03-06 13:45:00|6200.01|6200.01|6217.81|6217.81|6221.7|6221.7|6195.85|6195.85|0
1583502600000|2020-03-06 13:50:00|6218.25|6218.25|6214.13|6214.13|6221.64|6221.64|6200.09|6200.09|0
1583502900000|2020-03-06 13:55:00|6214.42|6214.42|6215.88|6215.88|6221.95|6221.95|6209.69|6209.69|0
1583503200000|2020-03-06 14:00:00|6215.44|6215.44|6201.38|6201.38|6215.44|6215.44|6200.94|6200.94|0
1583503500000|2020-03-06 14:05:00|6201.6|6201.6|6188.93|6188.93|6202.07|6202.07|6185.52|6185.52|0
1583503800000|2020-03-06 14:10:00|6188.68|6188.68|6182.01|6182.01|6192.01|6192.01|6175.81|6175.81|0
1583504100000|2020-03-06 14:15:00|6183|6183|6186.69|6186.69|6197.22|6197.22|6182.17|6182.17|0
1583504400000|2020-03-06 14:20:00|6187.65|6187.65|6182.55|6182.55|6189.06|6189.06|6179.46|6179.46|0
1583504700000|2020-03-06 14:25:00|6182.48|6182.48|6190.79|6190.79|6190.81|6190.81|6178.07|6178.07|0
1583505000000|2020-03-06 14:30:00|6190.57|6190.57|6195.4|6195.4|6213.39|6213.39|6173.19|6173.19|0
1583505300000|2020-03-06 14:35:00|6195.16|6195.16|6228.02|6228.02|6232.23|6232.23|6193.56|6193.56|0
1583505600000|2020-03-06 14:40:00|6226.56|6226.56|6232.72|6232.72|6235.57|6235.57|6202.48|6202.48|0
1583505900000|2020-03-06 14:45:00|6232.5|6232.5|6200.38|6200.38|6232.5|6232.5|6199.49|6199.49|0
1583506200000|2020-03-06 14:50:00|6199.04|6199.04|6170.5|6170.5|6199.29|6199.29|6159.88|6159.88|0
1583506500000|2020-03-06 14:55:00|6170.52|6170.52|6191.8|6191.8|6205.73|6205.73|6165.95|6165.95|0
1583506800000|2020-03-06 15:00:00|6191.79|6191.79|6184.35|6184.35|6198.06|6198.06|6180.4|6180.4|0
1583507100000|2020-03-06 15:05:00|6184.59|6184.59|6154.51|6154.51|6194.84|6194.84|6153.61|6153.61|0
1583507400000|2020-03-06 15:10:00|6153.28|6153.28|6158.26|6158.26|6164.93|6164.93|6140.49|6140.49|0
1583507700000|2020-03-06 15:15:00|6158.31|6158.31|6142.97|6142.97|6165.03|6165.03|6142.26|6142.26|0
1583508000000|2020-03-06 15:20:00|6142.95|6142.95|6154.04|6154.04|6158.04|6158.04|6136.1|6136.1|0
1583508300000|2020-03-06 15:25:00|6153.28|6153.28|6179.32|6179.32|6191.98|6191.98|6151.3|6151.3|0
1583508600000|2020-03-06 15:30:00|6179.28|6179.28|6178.92|6178.92|6204.24|6204.24|6178.2|6178.2|0
1583508900000|2020-03-06 15:35:00|6178.91|6178.91|6185.25|6185.25|6189.66|6189.66|6165.62|6165.62|0
1583509200000|2020-03-06 15:40:00|6185.03|6185.03|6193.09|6193.09|6204.59|6204.59|6172.02|6172.02|0
1583509500000|2020-03-06 15:45:00|6192.22|6192.22|6198.05|6198.05|6200.59|6200.59|6182.48|6182.48|0
1583509800000|2020-03-06 15:50:00|6198.57|6198.57|6194.04|6194.04|6204.1|6204.1|6190.2|6190.2|0
1583510100000|2020-03-06 15:55:00|6193.55|6193.55|6172.72|6172.72|6197.83|6197.83|6172.72|6172.72|0
1583510400000|2020-03-06 16:00:00|6172.7|6172.7|6135.93|6135.93|6174.71|6174.71|6135.93|6135.93|0
1583510700000|2020-03-06 16:05:00|6135.44|6135.44|6126.76|6126.76|6139.14|6139.14|6123.29|6123.29|0
1583511000000|2020-03-06 16:10:00|6126.14|6126.14|6108.02|6108.02|6126.39|6126.39|6106.22|6106.22|0
1583511300000|2020-03-06 16:15:00|6108.03|6108.03|6111.49|6111.49|6121.72|6121.72|6099.85|6099.85|0
1583511600000|2020-03-06 16:20:00|6111.2|6111.2|6105.8|6105.8|6120.18|6120.18|6095.16|6095.16|0
1583511900000|2020-03-06 16:25:00|6105.36|6105.36|6095.84|6095.84|6116.81|6116.81|6095.5|6095.5|0
1583741700000|2020-03-09 08:15:00|4773.61|4773.61|4781.87|4781.87|4824.77|4824.77|4767.66|4767.66|0
1583742000000|2020-03-09 08:20:00|4786.53|4786.53|4768.33|4768.33|4803.62|4803.62|4765.82|4765.82|0
1583742300000|2020-03-09 08:25:00|4764.99|4764.99|4814.53|4814.53|4814.53|4814.53|4760.04|4760.04|0
1583742600000|2020-03-09 08:30:00|4814.24|4814.24|4814.28|4814.28|4833.06|4833.06|4802.93|4802.93|0
1583742900000|2020-03-09 08:35:00|4814.53|4814.53|4860.35|4860.35|4865.46|4865.46|4807.51|4807.51|0
1583743200000|2020-03-09 08:40:00|4858.9|4858.9|4878.84|4878.84|4881.45|4881.45|4842.5|4842.5|0
1583743500000|2020-03-09 08:45:00|4878.6|4878.6|4965.39|4965.39|4966.29|4966.29|4877.81|4877.81|0
1583743800000|2020-03-09 08:50:00|4964.13|4964.13|4971.54|4971.54|5008.35|5008.35|4962.4|4962.4|0
1583744100000|2020-03-09 08:55:00|4972.41|4972.41|4954.41|4954.41|5025.23|5025.23|4953.76|4953.76|0
1583744400000|2020-03-09 09:00:00|4954.65|4954.65|4945.58|4945.58|4959.86|4959.86|4941.16|4941.16|0
1583744700000|2020-03-09 09:05:00|4945.8|4945.8|5043.51|5043.51|5043.51|5043.51|4944.63|4944.63|0
1583745000000|2020-03-09 09:10:00|5044.71|5044.71|5085.75|5085.75|5085.75|5085.75|5016.17|5016.17|0
1583745300000|2020-03-09 09:15:00|5087.33|5087.33|5135.54|5135.54|5135.54|5135.54|5072.73|5072.73|0
1583745600000|2020-03-09 09:20:00|5133.7|5133.7|5179.61|5179.61|5186.28|5186.28|5125.08|5125.08|0
1583745900000|2020-03-09 09:25:00|5181.44|5181.44|5222.26|5222.26|5283.1|5283.1|5169.12|5169.12|0
1583746200000|2020-03-09 09:30:00|5222.17|5222.17|5142.59|5142.59|5222.17|5222.17|5142.59|5142.59|0
1583746500000|2020-03-09 09:35:00|5143.16|5143.16|5104.02|5104.02|5144.26|5144.26|5087.05|5087.05|0
1583746800000|2020-03-09 09:40:00|5103.53|5103.53|5089.36|5089.36|5119.85|5119.85|5076.15|5076.15|0
1583747100000|2020-03-09 09:45:00|5091.12|5091.12|5114.38|5114.38|5118.3|5118.3|5088.78|5088.78|0
1583747400000|2020-03-09 09:50:00|5114.6|5114.6|5115.05|5115.05|5133.13|5133.13|5107.36|5107.36|0
1583747700000|2020-03-09 09:55:00|5117.07|5117.07|5127.34|5127.34|5129.71|5129.71|5106.73|5106.73|0
1583748000000|2020-03-09 10:00:00|5127.35|5127.35|5112.73|5112.73|5139.6|5139.6|5109.68|5109.68|0
1583748300000|2020-03-09 10:05:00|5114.79|5114.79|5102.9|5102.9|5128.59|5128.59|5101.74|5101.74|0
1583748600000|2020-03-09 10:10:00|5105.45|5105.45|5106.56|5106.56|5115.67|5115.67|5096.12|5096.12|0
1583748900000|2020-03-09 10:15:00|5107.88|5107.88|5079.58|5079.58|5109.32|5109.32|5076.87|5076.87|0
1583749200000|2020-03-09 10:20:00|5078.71|5078.71|5114.58|5114.58|5117.64|5117.64|5071.2|5071.2|0
1583749500000|2020-03-09 10:25:00|5116.34|5116.34|5151.78|5151.78|5152.08|5152.08|5097.67|5097.67|0
1583749800000|2020-03-09 10:30:00|5153.24|5153.24|5122.59|5122.59|5153.24|5153.24|5114.62|5114.62|0
1583750100000|2020-03-09 10:35:00|5121.6|5121.6|5115.76|5115.76|5132.97|5132.97|5104.87|5104.87|0
1583750400000|2020-03-09 10:40:00|5115.54|5115.54|5126.48|5126.48|5128.4|5128.4|5106.68|5106.68|0
1583750700000|2020-03-09 10:45:00|5126.19|5126.19|5137.92|5137.92|5147.01|5147.01|5117.38|5117.38|0
1583751000000|2020-03-09 10:50:00|5138.65|5138.65|5131.16|5131.16|5142.38|5142.38|5110.45|5110.45|0
1583751300000|2020-03-09 10:55:00|5131.37|5131.37|5187.93|5187.93|5188.68|5188.68|5129.77|5129.77|0
1583751600000|2020-03-09 11:00:00|5188.17|5188.17|5209.81|5209.81|5226.7|5226.7|5188.17|5188.17|0
1583751900000|2020-03-09 11:05:00|5208.94|5208.94|5190.7|5190.7|5210.47|5210.47|5177.34|5177.34|0
1583752200000|2020-03-09 11:10:00|5189.83|5189.83|5175.62|5175.62|5199.53|5199.53|5173.51|5173.51|0
1583752500000|2020-03-09 11:15:00|5176.2|5176.2|5194.54|5194.54|5200.23|5200.23|5162.43|5162.43|0
1583752800000|2020-03-09 11:20:00|5194.76|5194.76|5176.71|5176.71|5195.81|5195.81|5167.78|5167.78|0
1583753100000|2020-03-09 11:25:00|5177.3|5177.3|5170.84|5170.84|5202.65|5202.65|5165.59|5165.59|0
1583753400000|2020-03-09 11:30:00|5171.33|5171.33|5147.29|5147.29|5175.63|5175.63|5143.49|5143.49|0
1583753700000|2020-03-09 11:35:00|5145.7|5145.7|5119.11|5119.11|5147.93|5147.93|5119.11|5119.11|0
1583754000000|2020-03-09 11:40:00|5118.87|5118.87|5119.37|5119.37|5127.83|5127.83|5100.91|5100.91|0
1583754300000|2020-03-09 11:45:00|5120.25|5120.25|5101.62|5101.62|5121.41|5121.41|5092.63|5092.63|0
1583754600000|2020-03-09 11:50:00|5101.37|5101.37|5084.99|5084.99|5109.54|5109.54|5082.39|5082.39|0
1583754900000|2020-03-09 11:55:00|5085.58|5085.58|5072.32|5072.32|5088.36|5088.36|5063.58|5063.58|0
1583755200000|2020-03-09 12:00:00|5068.16|5068.16|5077.45|5077.45|5091.17|5091.17|5068.16|5068.16|0
1583755500000|2020-03-09 12:05:00|5077.66|5077.66|5081.53|5081.53|5083.27|5083.27|5069.18|5069.18|0
1583755800000|2020-03-09 12:10:00|5081.31|5081.31|5098.56|5098.56|5098.95|5098.95|5081.31|5081.31|0
1583756100000|2020-03-09 12:15:00|5100|5100|5087.39|5087.39|5100|5100|5084.47|5084.47|0
1583756400000|2020-03-09 12:20:00|5088.13|5088.13|5095.21|5095.21|5101.8|5101.8|5085.79|5085.79|0
1583756700000|2020-03-09 12:25:00|5096.01|5096.01|5107.61|5107.61|5108.54|5108.54|5091.36|5091.36|0
1583757000000|2020-03-09 12:30:00|5107.91|5107.91|5079.7|5079.7|5107.91|5107.91|5077.12|5077.12|0
1583757300000|2020-03-09 12:35:00|5079.45|5079.45|5078|5078|5084.91|5084.91|5071.33|5071.33|0
1583757600000|2020-03-09 12:40:00|5079.16|5079.16|5076.96|5076.96|5080.22|5080.22|5069.13|5069.13|0
1583757900000|2020-03-09 12:45:00|5075.59|5075.59|5082.65|5082.65|5082.71|5082.71|5065.28|5065.28|0
1583758200000|2020-03-09 12:50:00|5083.09|5083.09|5079.93|5079.93|5093.99|5093.99|5073.73|5073.73|0
1583758500000|2020-03-09 12:55:00|5079.06|5079.06|5079.04|5079.04|5093.67|5093.67|5073.3|5073.3|0
1583758800000|2020-03-09 13:00:00|5078.17|5078.17|5032.58|5032.58|5080.18|5080.18|5031.66|5031.66|0
1583759100000|2020-03-09 13:05:00|5032.09|5032.09|5057.27|5057.27|5058.36|5058.36|5027.4|5027.4|0
1583759400000|2020-03-09 13:10:00|5057.49|5057.49|5063.6|5063.6|5068.78|5068.78|5055.14|5055.14|0
1583759700000|2020-03-09 13:15:00|5063.89|5063.89|5068.47|5068.47|5083.99|5083.99|5058.6|5058.6|0
1583760000000|2020-03-09 13:20:00|5068.76|5068.76|5059.67|5059.67|5077.53|5077.53|5057.62|5057.62|0
1583760300000|2020-03-09 13:25:00|5059.06|5059.06|5043.26|5043.26|5061.37|5061.37|5043.05|5043.05|0
1583760600000|2020-03-09 13:30:00|5041.35|5041.35|5014.29|5014.29|5042.18|5042.18|4990.65|4990.65|0
1583760900000|2020-03-09 13:35:00|5014.87|5014.87|4980.64|4980.64|5018.54|5018.54|4972|4972|0
1583761200000|2020-03-09 13:40:00|4982.38|4982.38|4962.25|4962.25|4996.33|4996.33|4958.84|4958.84|0
1583761500000|2020-03-09 13:45:00|4961.95|4961.95|4975.61|4975.61|4982.19|4982.19|4960.17|4960.17|0
1583761800000|2020-03-09 13:50:00|4974.74|4974.74|4981.09|4981.09|5013.94|5013.94|4953.16|4953.16|0
1583762100000|2020-03-09 13:55:00|4981.96|4981.96|4998.01|4998.01|5036.33|5036.33|4978.33|4978.33|0
1583762400000|2020-03-09 14:00:00|4998.44|4998.44|5014.17|5014.17|5021.56|5021.56|4994.63|4994.63|0
1583762700000|2020-03-09 14:05:00|5013.51|5013.51|5110.5|5110.5|5115.03|5115.03|5013.51|5013.51|0
1583763000000|2020-03-09 14:10:00|5109.84|5109.84|5116.2|5116.2|5119.45|5119.45|5098.26|5098.26|0
1583763300000|2020-03-09 14:15:00|5115.61|5115.61|5186.5|5186.5|5192.3|5192.3|5115.06|5115.06|0
1583763600000|2020-03-09 14:20:00|5184.64|5184.64|5152.43|5152.43|5188.43|5188.43|5126.3|5126.3|0
1583763900000|2020-03-09 14:25:00|5153.41|5153.41|5135.7|5135.7|5155.95|5155.95|5132.56|5132.56|0
1583764200000|2020-03-09 14:30:00|5135.92|5135.92|5156.5|5156.5|5164.86|5164.86|5129.07|5129.07|0
1583764500000|2020-03-09 14:35:00|5158.02|5158.02|5121.94|5121.94|5166.39|5166.39|5119.48|5119.48|0
1583764800000|2020-03-09 14:40:00|5122.19|5122.19|5086.62|5086.62|5122.85|5122.85|5085.11|5085.11|0
1583765100000|2020-03-09 14:45:00|5087.06|5087.06|5048.03|5048.03|5092.45|5092.45|5047.26|5047.26|0
1583765400000|2020-03-09 14:50:00|5048.84|5048.84|5018.15|5018.15|5049.8|5049.8|5012.63|5012.63|0
1583765700000|2020-03-09 14:55:00|5017.43|5017.43|5011|5011|5019.86|5019.86|5005.43|5005.43|0
1583766000000|2020-03-09 15:00:00|5010.99|5010.99|5014.81|5014.81|5026.72|5026.72|5006.95|5006.95|0
1583766300000|2020-03-09 15:05:00|5014.52|5014.52|5022.47|5022.47|5035.14|5035.14|5011.33|5011.33|0
1583766600000|2020-03-09 15:10:00|5022.69|5022.69|5019.03|5019.03|5040.59|5040.59|5018.08|5018.08|0
1583766900000|2020-03-09 15:15:00|5019.25|5019.25|5014.28|5014.28|5026.82|5026.82|5012.64|5012.64|0
1583767200000|2020-03-09 15:20:00|5013.38|5013.38|5004.08|5004.08|5018.11|5018.11|5002.49|5002.49|0
1583767500000|2020-03-09 15:25:00|5004.81|5004.81|5028.08|5028.08|5031.22|5031.22|4996.74|4996.74|0
1583767800000|2020-03-09 15:30:00|5028.95|5028.95|5034.05|5034.05|5036.07|5036.07|5022.44|5022.44|0
1583768100000|2020-03-09 15:35:00|5034.04|5034.04|5043.35|5043.35|5050.02|5050.02|5033.33|5033.33|0
1583768400000|2020-03-09 15:40:00|5043.33|5043.33|5037.66|5037.66|5043.8|5043.8|5029.73|5029.73|0
1583768700000|2020-03-09 15:45:00|5036.29|5036.29|5046.76|5046.76|5049.97|5049.97|5033.83|5033.83|0
1583769000000|2020-03-09 15:50:00|5047.19|5047.19|5041.69|5041.69|5053.24|5053.24|5033.8|5033.8|0
1583769300000|2020-03-09 15:55:00|5041.67|5041.67|5038.31|5038.31|5044.68|5044.68|5031.97|5031.97|0
1583769600000|2020-03-09 16:00:00|5038.8|5038.8|5036.02|5036.02|5048.82|5048.82|5029.66|5029.66|0
1583769900000|2020-03-09 16:05:00|5036.51|5036.51|5047.46|5047.46|5056.35|5056.35|5036.51|5036.51|0
1583770200000|2020-03-09 16:10:00|5047.44|5047.44|5037.25|5037.25|5057.09|5057.09|5035.68|5035.68|0
1583770500000|2020-03-09 16:15:00|5037.27|5037.27|5024.55|5024.55|5049.18|5049.18|5016.43|5016.43|0
1583770800000|2020-03-09 16:20:00|5024.26|5024.26|5007.76|5007.76|5025.86|5025.86|5007.76|5007.76|0
1583771100000|2020-03-09 16:25:00|5007.74|5007.74|4975.81|4975.81|5007.74|5007.74|4974.99|4974.99|0
1583828100000|2020-03-10 08:15:00|5103.98|5103.98|5142.5|5142.5|5150.31|5150.31|5081.47|5081.47|0
1583828400000|2020-03-10 08:20:00|5142.28|5142.28|5172.64|5172.64|5173.3|5173.3|5126.09|5126.09|0
1583828700000|2020-03-10 08:25:00|5170.15|5170.15|5211.59|5211.59|5212.84|5212.84|5169.66|5169.66|0
1583829000000|2020-03-10 08:30:00|5211.71|5211.71|5216.04|5216.04|5223.08|5223.08|5200.12|5200.12|0
1583829300000|2020-03-10 08:35:00|5217.16|5217.16|5201.45|5201.45|5226.36|5226.36|5190.25|5190.25|0
1583829600000|2020-03-10 08:40:00|5201.69|5201.69|5185.44|5185.44|5209.21|5209.21|5170.19|5170.19|0
1583829900000|2020-03-10 08:45:00|5185.74|5185.74|5168.39|5168.39|5197.65|5197.65|5163.17|5163.17|0
1583830200000|2020-03-10 08:50:00|5168.15|5168.15|5121.81|5121.81|5168.15|5168.15|5118.58|5118.58|0
1583830500000|2020-03-10 08:55:00|5120.93|5120.93|5172.78|5172.78|5176.15|5176.15|5107.43|5107.43|0
1583830800000|2020-03-10 09:00:00|5171.68|5171.68|5195.03|5195.03|5199.45|5199.45|5166.47|5166.47|0
1583831100000|2020-03-10 09:05:00|5194.79|5194.79|5143.8|5143.8|5196.59|5196.59|5142.5|5142.5|0
1583831400000|2020-03-10 09:10:00|5144.09|5144.09|5137.89|5137.89|5151.76|5151.76|5114.57|5114.57|0
1583831700000|2020-03-10 09:15:00|5138.33|5138.33|5195.09|5195.09|5195.09|5195.09|5138.33|5138.33|0
1583832000000|2020-03-10 09:20:00|5194.87|5194.87|5194.17|5194.17|5215.68|5215.68|5180.76|5180.76|0
1583832300000|2020-03-10 09:25:00|5193.65|5193.65|5214.03|5214.03|5220.61|5220.61|5193.65|5193.65|0
1583832600000|2020-03-10 09:30:00|5214.27|5214.27|5259.9|5259.9|5259.9|5259.9|5210.21|5210.21|0
1583832900000|2020-03-10 09:35:00|5258.95|5258.95|5282.2|5282.2|5284.93|5284.93|5256.46|5256.46|0
1583833200000|2020-03-10 09:40:00|5281.95|5281.95|5294.85|5294.85|5311.03|5311.03|5281.95|5281.95|0
1583833500000|2020-03-10 09:45:00|5295.78|5295.78|5305.26|5305.26|5323.24|5323.24|5288.87|5288.87|0
1583833800000|2020-03-10 09:50:00|5305.04|5305.04|5294.13|5294.13|5309.71|5309.71|5285.72|5285.72|0
1583834100000|2020-03-10 09:55:00|5294.79|5294.79|5294|5294|5295.75|5295.75|5270.8|5270.8|0
1583834400000|2020-03-10 10:00:00|5293.51|5293.51|5288.52|5288.52|5297.83|5297.83|5273.11|5273.11|0
1583834700000|2020-03-10 10:05:00|5289.39|5289.39|5305.91|5305.91|5314.33|5314.33|5289.39|5289.39|0
1583835000000|2020-03-10 10:10:00|5305.93|5305.93|5333.74|5333.74|5337.06|5337.06|5305.61|5305.61|0
1583835300000|2020-03-10 10:15:00|5333.45|5333.45|5403.68|5403.68|5406.25|5406.25|5332.72|5332.72|0
1583835600000|2020-03-10 10:20:00|5403.93|5403.93|5388.68|5388.68|5413.5|5413.5|5388.68|5388.68|0
1583835900000|2020-03-10 10:25:00|5388.24|5388.24|5421.62|5421.62|5432.13|5432.13|5387.27|5387.27|0
1583836200000|2020-03-10 10:30:00|5421.91|5421.91|5436.56|5436.56|5438.52|5438.52|5406.75|5406.75|0
1583836500000|2020-03-10 10:35:00|5437.14|5437.14|5455.8|5455.8|5455.8|5455.8|5428.93|5428.93|0
1583836800000|2020-03-10 10:40:00|5456.78|5456.78|5486.68|5486.68|5488.55|5488.55|5452.59|5452.59|0
1583837100000|2020-03-10 10:45:00|5487.18|5487.18|5506.99|5506.99|5510.79|5510.79|5487.18|5487.18|0
1583837400000|2020-03-10 10:50:00|5507.86|5507.86|5489.84|5489.84|5513.99|5513.99|5477.44|5477.44|0
1583837700000|2020-03-10 10:55:00|5488.85|5488.85|5459.1|5459.1|5495.99|5495.99|5452.18|5452.18|0
1583838000000|2020-03-10 11:00:00|5459.32|5459.32|5437.68|5437.68|5460.18|5460.18|5436.75|5436.75|0
1583838300000|2020-03-10 11:05:00|5437.46|5437.46|5434.1|5434.1|5444.2|5444.2|5428.11|5428.11|0
1583838600000|2020-03-10 11:10:00|5434.08|5434.08|5454.25|5454.25|5458.46|5458.46|5430.63|5430.63|0
1583838900000|2020-03-10 11:15:00|5453.75|5453.75|5449.59|5449.59|5463.33|5463.33|5445.83|5445.83|0
1583839200000|2020-03-10 11:20:00|5449.29|5449.29|5431.02|5431.02|5449.81|5449.81|5430.78|5430.78|0
1583839500000|2020-03-10 11:25:00|5429|5429|5420.3|5420.3|5432.6|5432.6|5416.63|5416.63|0
1583839800000|2020-03-10 11:30:00|5420.35|5420.35|5439.07|5439.07|5439.07|5439.07|5419.73|5419.73|0
1583840100000|2020-03-10 11:35:00|5438.78|5438.78|5434.29|5434.29|5448.37|5448.37|5426.94|5426.94|0
1583840400000|2020-03-10 11:40:00|5434.58|5434.58|5430.77|5430.77|5444.7|5444.7|5428.7|5428.7|0
1583840700000|2020-03-10 11:45:00|5430.52|5430.52|5417.65|5417.65|5435.75|5435.75|5417.21|5417.21|0
1583841000000|2020-03-10 11:50:00|5417.87|5417.87|5410.08|5410.08|5429.78|5429.78|5406.7|5406.7|0
1583841300000|2020-03-10 11:55:00|5409.05|5409.05|5406.24|5406.24|5420.22|5420.22|5400.13|5400.13|0
1583841600000|2020-03-10 12:00:00|5405.8|5405.8|5423.05|5423.05|5428.76|5428.76|5403.39|5403.39|0
1583841900000|2020-03-10 12:05:00|5422.76|5422.76|5376.57|5376.57|5423.2|5423.2|5375.41|5375.41|0
1583842200000|2020-03-10 12:10:00|5373.64|5373.64|5358.95|5358.95|5378.22|5378.22|5357.73|5357.73|0
1583842500000|2020-03-10 12:15:00|5360.81|5360.81|5339.5|5339.5|5364.49|5364.49|5336.13|5336.13|0
1583842800000|2020-03-10 12:20:00|5339.72|5339.72|5343.73|5343.73|5352.39|5352.39|5329.67|5329.67|0
1583843100000|2020-03-10 12:25:00|5342.16|5342.16|5349.9|5349.9|5359.68|5359.68|5341.08|5341.08|0
1583843400000|2020-03-10 12:30:00|5349.61|5349.61|5354.51|5354.51|5363.93|5363.93|5342.16|5342.16|0
1583843700000|2020-03-10 12:35:00|5354.94|5354.94|5317.39|5317.39|5356.36|5356.36|5311.67|5311.67|0
1583844000000|2020-03-10 12:40:00|5317.61|5317.61|5286.06|5286.06|5319.25|5319.25|5285.45|5285.45|0
1583844300000|2020-03-10 12:45:00|5286.31|5286.31|5321.59|5321.59|5321.59|5321.59|5279.28|5279.28|0
1583844600000|2020-03-10 12:50:00|5321.37|5321.37|5375.83|5375.83|5378.56|5378.56|5319.84|5319.84|0
1583844900000|2020-03-10 12:55:00|5378.42|5378.42|5357.12|5357.12|5387.76|5387.76|5355.2|5355.2|0
1583845200000|2020-03-10 13:00:00|5356.24|5356.24|5359.87|5359.87|5379.33|5379.33|5348.75|5348.75|0
1583845500000|2020-03-10 13:05:00|5359.6|5359.6|5334.67|5334.67|5360.53|5360.53|5334.67|5334.67|0
1583845800000|2020-03-10 13:10:00|5335.66|5335.66|5343.85|5343.85|5344.62|5344.62|5330.17|5330.17|0
1583846100000|2020-03-10 13:15:00|5342.28|5342.28|5335.96|5335.96|5342.28|5342.28|5321.92|5321.92|0
1583846400000|2020-03-10 13:20:00|5336.45|5336.45|5338.23|5338.23|5351.94|5351.94|5334.38|5334.38|0
1583846700000|2020-03-10 13:25:00|5338.01|5338.01|5348.87|5348.87|5348.87|5348.87|5322.39|5322.39|0
1583847000000|2020-03-10 13:30:00|5348.58|5348.58|5338.23|5338.23|5366.01|5366.01|5337.26|5337.26|0
1583847300000|2020-03-10 13:35:00|5338.52|5338.52|5271.68|5271.68|5340.84|5340.84|5260.69|5260.69|0
1583847600000|2020-03-10 13:40:00|5270.58|5270.58|5218.61|5218.61|5270.58|5270.58|5216.71|5216.71|0
1583847900000|2020-03-10 13:45:00|5219.69|5219.69|5196.87|5196.87|5227.05|5227.05|5186.82|5186.82|0
1583848200000|2020-03-10 13:50:00|5197.31|5197.31|5205.87|5205.87|5211.64|5211.64|5187.94|5187.94|0
1583848500000|2020-03-10 13:55:00|5205.66|5205.66|5185.5|5185.5|5219.01|5219.01|5185.5|5185.5|0
1583848800000|2020-03-10 14:00:00|5185.2|5185.2|5208.09|5208.09|5212.18|5212.18|5179.68|5179.68|0
1583849100000|2020-03-10 14:05:00|5207.43|5207.43|5227.06|5227.06|5228.82|5228.82|5185.53|5185.53|0
1583849400000|2020-03-10 14:10:00|5226.63|5226.63|5224.22|5224.22|5256.07|5256.07|5217.95|5217.95|0
1583849700000|2020-03-10 14:15:00|5223.12|5223.12|5197.94|5197.94|5227.68|5227.68|5196.45|5196.45|0
1583850000000|2020-03-10 14:20:00|5199.02|5199.02|5191.02|5191.02|5216.8|5216.8|5191.02|5191.02|0
1583850300000|2020-03-10 14:25:00|5191.9|5191.9|5169.87|5169.87|5191.9|5191.9|5166.48|5166.48|0
1583850600000|2020-03-10 14:30:00|5170.06|5170.06|5176.43|5176.43|5176.82|5176.82|5158.66|5158.66|0
1583850900000|2020-03-10 14:35:00|5176.18|5176.18|5148.19|5148.19|5191.44|5191.44|5146.82|5146.82|0
1583851200000|2020-03-10 14:40:00|5149.65|5149.65|5135.53|5135.53|5153.21|5153.21|5128.6|5128.6|0
1583851500000|2020-03-10 14:45:00|5135.82|5135.82|5117.07|5117.07|5137.81|5137.81|5110.81|5110.81|0
1583851800000|2020-03-10 14:50:00|5117.83|5117.83|5070.24|5070.24|5117.83|5117.83|5069.58|5069.58|0
1583852100000|2020-03-10 14:55:00|5070.82|5070.82|5048.07|5048.07|5095.12|5095.12|5048.07|5048.07|0
1583852400000|2020-03-10 15:00:00|5048.32|5048.32|5065.04|5065.04|5074.68|5074.68|5027.89|5027.89|0
1583852700000|2020-03-10 15:05:00|5063.67|5063.67|5085.8|5085.8|5093.99|5093.99|5056.86|5056.86|0
1583853000000|2020-03-10 15:10:00|5085.26|5085.26|5050.27|5050.27|5086.4|5086.4|5050.27|5050.27|0
1583853300000|2020-03-10 15:15:00|5050.05|5050.05|5030.59|5030.59|5054.17|5054.17|5028.51|5028.51|0
1583853600000|2020-03-10 15:20:00|5030.3|5030.3|5015|5015|5033.25|5033.25|5013.03|5013.03|0
1583853900000|2020-03-10 15:25:00|5014.57|5014.57|5015.21|5015.21|5026.38|5026.38|5007.53|5007.53|0
1583854200000|2020-03-10 15:30:00|5015.65|5015.65|5002.58|5002.58|5029.08|5029.08|5002.29|5002.29|0
1583854500000|2020-03-10 15:35:00|5002.04|5002.04|5006.54|5006.54|5007.46|5007.46|4987.49|4987.49|0
1583854800000|2020-03-10 15:40:00|5006.48|5006.48|5042.63|5042.63|5042.63|5042.63|5000.52|5000.52|0
1583855100000|2020-03-10 15:45:00|5042.17|5042.17|5071.88|5071.88|5083.29|5083.29|5033.92|5033.92|0
1583855400000|2020-03-10 15:50:00|5072.12|5072.12|5026.51|5026.51|5078.07|5078.07|5018.41|5018.41|0
1583855700000|2020-03-10 15:55:00|5025.28|5025.28|5043.85|5043.85|5069.05|5069.05|5012.33|5012.33|0
1583856000000|2020-03-10 16:00:00|5044.21|5044.21|5076.69|5076.69|5093.87|5093.87|5044.21|5044.21|0
1583856300000|2020-03-10 16:05:00|5077.13|5077.13|5101.88|5101.88|5115.18|5115.18|5074.51|5074.51|0
1583856600000|2020-03-10 16:10:00|5101.45|5101.45|5177.73|5177.73|5178.05|5178.05|5100.71|5100.71|0
1583856900000|2020-03-10 16:15:00|5178.47|5178.47|5181.53|5181.53|5192.28|5192.28|5173.44|5173.44|0
1583857200000|2020-03-10 16:20:00|5182.26|5182.26|5165.29|5165.29|5184.79|5184.79|5153.11|5153.11|0
1583857500000|2020-03-10 16:25:00|5164.99|5164.99|5128.26|5128.26|5166.86|5166.86|5128.26|5128.26|0
1583914500000|2020-03-11 08:15:00|5184.63|5184.63|5152.51|5152.51|5188.56|5188.56|5144.32|5144.32|0
1583914800000|2020-03-11 08:20:00|5153.5|5153.5|5128.71|5128.71|5170.01|5170.01|5125.16|5125.16|0
1583915100000|2020-03-11 08:25:00|5127.48|5127.48|5125.08|5125.08|5140.22|5140.22|5106.85|5106.85|0
1583915400000|2020-03-11 08:30:00|5123.88|5123.88|5144.11|5144.11|5158.82|5158.82|5094.13|5094.13|0
1583915700000|2020-03-11 08:35:00|5144.33|5144.33|5147.86|5147.86|5160.36|5160.36|5121.1|5121.1|0
1583916000000|2020-03-11 08:40:00|5147.36|5147.36|5150.9|5150.9|5154.06|5154.06|5134.85|5134.85|0
1583916300000|2020-03-11 08:45:00|5150.95|5150.95|5150.86|5150.86|5176.82|5176.82|5144.84|5144.84|0
1583916600000|2020-03-11 08:50:00|5151.6|5151.6|5110.94|5110.94|5153.68|5153.68|5110.94|5110.94|0
1583916900000|2020-03-11 08:55:00|5110.72|5110.72|5037.12|5037.12|5112.99|5112.99|5035.5|5035.5|0
1583917200000|2020-03-11 09:00:00|5036.63|5036.63|5088.78|5088.78|5092.91|5092.91|5036.55|5036.55|0
1583917500000|2020-03-11 09:05:00|5088.12|5088.12|5078.76|5078.76|5089.34|5089.34|5065.06|5065.06|0
1583917800000|2020-03-11 09:10:00|5078.27|5078.27|5046.69|5046.69|5084.11|5084.11|5040.11|5040.11|0
1583918100000|2020-03-11 09:15:00|5047.18|5047.18|5047.25|5047.25|5052.93|5052.93|5030|5030|0
1583918400000|2020-03-11 09:20:00|5047.74|5047.74|5018.15|5018.15|5053.36|5053.36|5018.15|5018.15|0
1583918700000|2020-03-11 09:25:00|5017.93|5017.93|5025.26|5025.26|5028.46|5028.46|4993.43|4993.43|0
1583919000000|2020-03-11 09:30:00|5024.68|5024.68|4987.57|4987.57|5035.77|5035.77|4987.03|4987.03|0
1583919300000|2020-03-11 09:35:00|4987.81|4987.81|4985.15|4985.15|5002.21|5002.21|4972.58|4972.58|0
1583919600000|2020-03-11 09:40:00|4984.66|4984.66|4982.66|4982.66|4989.67|4989.67|4973.31|4973.31|0
1583919900000|2020-03-11 09:45:00|4982.41|4982.41|4996.51|4996.51|5009.83|5009.83|4972.81|4972.81|0
1583920200000|2020-03-11 09:50:00|4996.29|4996.29|5006.92|5006.92|5006.92|5006.92|4968.57|4968.57|0
1583920500000|2020-03-11 09:55:00|5006.83|5006.83|5018.17|5018.17|5019.54|5019.54|4990.63|4990.63|0
1583920800000|2020-03-11 10:00:00|5017.37|5017.37|5018.63|5018.63|5025.34|5025.34|5005.17|5005.17|0
1583921100000|2020-03-11 10:05:00|5018.14|5018.14|5023.88|5023.88|5027.95|5027.95|5007.36|5007.36|0
1583921400000|2020-03-11 10:10:00|5024.12|5024.12|5022.26|5022.26|5035.13|5035.13|5019.31|5019.31|0
1583921700000|2020-03-11 10:15:00|5022.7|5022.7|5051.71|5051.71|5051.96|5051.96|5022.68|5022.68|0
1583922000000|2020-03-11 10:20:00|5051|5051|5033.66|5033.66|5051.89|5051.89|5031.91|5031.91|0
1583922300000|2020-03-11 10:25:00|5033.15|5033.15|5020.74|5020.74|5037.83|5037.83|5011.42|5011.42|0
1583922600000|2020-03-11 10:30:00|5020.96|5020.96|5049|5049|5068.49|5068.49|5018.8|5018.8|0
1583922900000|2020-03-11 10:35:00|5048.75|5048.75|5034.84|5034.84|5051.24|5051.24|5028.91|5028.91|0
1583923200000|2020-03-11 10:40:00|5033.37|5033.37|5060.49|5060.49|5060.49|5060.49|5033.37|5033.37|0
1583923500000|2020-03-11 10:45:00|5061.37|5061.37|5088.73|5088.73|5106.07|5106.07|5061.37|5061.37|0
1583923800000|2020-03-11 10:50:00|5088.95|5088.95|5083|5083|5093.25|5093.25|5076.98|5076.98|0
1583924100000|2020-03-11 10:55:00|5082.98|5082.98|5068.94|5068.94|5083.78|5083.78|5063.15|5063.15|0
1583924400000|2020-03-11 11:00:00|5070.15|5070.15|5090.53|5090.53|5090.53|5090.53|5064.87|5064.87|0
1583924700000|2020-03-11 11:05:00|5092.68|5092.68|5084.53|5084.53|5099.83|5099.83|5082.14|5082.14|0
1583925000000|2020-03-11 11:10:00|5082.68|5082.68|5085.31|5085.31|5099.61|5099.61|5080.44|5080.44|0
1583925300000|2020-03-11 11:15:00|5085.06|5085.06|5077.36|5077.36|5093.36|5093.36|5076.17|5076.17|0
1583925600000|2020-03-11 11:20:00|5077.07|5077.07|5051.01|5051.01|5077.07|5077.07|5050|5050|0
1583925900000|2020-03-11 11:25:00|5051.75|5051.75|5021.67|5021.67|5051.75|5051.75|5015.3|5015.3|0
1583926200000|2020-03-11 11:30:00|5023.21|5023.21|5030.01|5030.01|5032.55|5032.55|5015.94|5015.94|0
1583926500000|2020-03-11 11:35:00|5029.79|5029.79|5039.85|5039.85|5040.86|5040.86|5019.69|5019.69|0
1583926800000|2020-03-11 11:40:00|5039.56|5039.56|5017.76|5017.76|5039.85|5039.85|5011.82|5011.82|0
1583927100000|2020-03-11 11:45:00|5017.71|5017.71|5020.66|5020.66|5024.1|5024.1|5008.45|5008.45|0
1583927400000|2020-03-11 11:50:00|5020.44|5020.44|5013.01|5013.01|5020.44|5020.44|5007.64|5007.64|0
1583927700000|2020-03-11 11:55:00|5013.75|5013.75|5012.86|5012.86|5017.7|5017.7|5006.5|5006.5|0
1583928000000|2020-03-11 12:00:00|5012.88|5012.88|5035.09|5035.09|5036.07|5036.07|5012.7|5012.7|0
1583928300000|2020-03-11 12:05:00|5034.21|5034.21|5023.37|5023.37|5035.61|5035.61|5019.37|5019.37|0
1583928600000|2020-03-11 12:10:00|5023.66|5023.66|5007.58|5007.58|5024.04|5024.04|4999.15|4999.15|0
1583928900000|2020-03-11 12:15:00|5008.16|5008.16|5011.57|5011.57|5026.65|5026.65|5005.76|5005.76|0
1583929200000|2020-03-11 12:20:00|5012.06|5012.06|5003.77|5003.77|5042.43|5042.43|4995.91|4995.91|0
1583929500000|2020-03-11 12:25:00|5003.99|5003.99|5002.93|5002.93|5012.27|5012.27|4999.82|4999.82|0
1583929800000|2020-03-11 12:30:00|5002.69|5002.69|5003.65|5003.65|5005.36|5005.36|4988.1|4988.1|0
1583930100000|2020-03-11 12:35:00|5002.63|5002.63|5006.66|5006.66|5009.33|5009.33|4988.76|4988.76|0
1583930400000|2020-03-11 12:40:00|5006.88|5006.88|4990.04|4990.04|5006.88|5006.88|4984.08|4984.08|0
1583930700000|2020-03-11 12:45:00|4989.88|4989.88|5007.74|5007.74|5009.25|5009.25|4985.89|4985.89|0
1583931000000|2020-03-11 12:50:00|5008.32|5008.32|4988.85|4988.85|5009.06|5009.06|4981.14|4981.14|0
1583931300000|2020-03-11 12:55:00|4988.11|4988.11|4983.11|4983.11|5001.22|5001.22|4983.11|4983.11|0
1583931600000|2020-03-11 13:00:00|4982.62|4982.62|5030.88|5030.88|5032.35|5032.35|4982.62|4982.62|0
1583931900000|2020-03-11 13:05:00|5029.71|5029.71|5026.51|5026.51|5029.71|5029.71|5012|5012|0
1583932200000|2020-03-11 13:10:00|5026.73|5026.73|5001.05|5001.05|5026.73|5026.73|4999.83|4999.83|0
1583932500000|2020-03-11 13:15:00|5000.47|5000.47|4998.47|4998.47|5012.42|5012.42|4996.29|4996.29|0
1583932800000|2020-03-11 13:20:00|4999.67|4999.67|5014.08|5014.08|5019.93|5019.93|4999.67|4999.67|0
1583933100000|2020-03-11 13:25:00|5014.05|5014.05|5056.92|5056.92|5057.36|5057.36|5011.99|5011.99|0
1583933400000|2020-03-11 13:30:00|5056.05|5056.05|5064.65|5064.65|5078.51|5078.51|5005.2|5005.2|0
1583933700000|2020-03-11 13:35:00|5065.8|5065.8|5049.83|5049.83|5102.28|5102.28|5039.25|5039.25|0
1583934000000|2020-03-11 13:40:00|5052.02|5052.02|5051.16|5051.16|5092.13|5092.13|5042.11|5042.11|0
1583934300000|2020-03-11 13:45:00|5049.33|5049.33|5044.32|5044.32|5065.92|5065.92|5033.85|5033.85|0
1583934600000|2020-03-11 13:50:00|5042.58|5042.58|5046.94|5046.94|5063.34|5063.34|5023.81|5023.81|0
1583934900000|2020-03-11 13:55:00|5044.21|5044.21|5026.51|5026.51|5051.6|5051.6|5022.01|5022.01|0
1583935200000|2020-03-11 14:00:00|5026.07|5026.07|5011.04|5011.04|5032.16|5032.16|5002.8|5002.8|0
1583935500000|2020-03-11 14:05:00|5010.02|5010.02|5023.54|5023.54|5035.57|5035.57|4994.63|4994.63|0
1583935800000|2020-03-11 14:10:00|5026.08|5026.08|5019.65|5019.65|5030.47|5030.47|4999.46|4999.46|0
1583936100000|2020-03-11 14:15:00|5019.4|5019.4|5042.03|5042.03|5052.51|5052.51|5010.15|5010.15|0
1583936400000|2020-03-11 14:20:00|5041.42|5041.42|5036.38|5036.38|5053.1|5053.1|5025.51|5025.51|0
1583936700000|2020-03-11 14:25:00|5036.88|5036.88|5039.48|5039.48|5059.58|5059.58|5035.52|5035.52|0
1583937000000|2020-03-11 14:30:00|5038.81|5038.81|5043.55|5043.55|5051.56|5051.56|5018.1|5018.1|0
1583937300000|2020-03-11 14:35:00|5043.3|5043.3|5025.92|5025.92|5043.3|5043.3|5006.33|5006.33|0
1583937600000|2020-03-11 14:40:00|5024.17|5024.17|5036.34|5036.34|5050.97|5050.97|5018.53|5018.53|0
1583937900000|2020-03-11 14:45:00|5036.63|5036.63|5029.07|5029.07|5060.59|5060.59|5029.07|5029.07|0
1583938200000|2020-03-11 14:50:00|5028.86|5028.86|5042.42|5042.42|5069.33|5069.33|5028.86|5028.86|0
1583938500000|2020-03-11 14:55:00|5042.2|5042.2|5056.96|5056.96|5067.03|5067.03|5035.49|5035.49|0
1583938800000|2020-03-11 15:00:00|5057.32|5057.32|5019.1|5019.1|5060.52|5060.52|5019.1|5019.1|0
1583939100000|2020-03-11 15:05:00|5018.81|5018.81|5016.58|5016.58|5034|5034|5001.46|5001.46|0
1583939400000|2020-03-11 15:10:00|5015.92|5015.92|4999.22|4999.22|5016.63|5016.63|4994.65|4994.65|0
1583939700000|2020-03-11 15:15:00|4998.79|4998.79|4978.58|4978.58|4998.79|4998.79|4969.13|4969.13|0
1583940000000|2020-03-11 15:20:00|4978.78|4978.78|4960.13|4960.13|4984.13|4984.13|4959.38|4959.38|0
1583940300000|2020-03-11 15:25:00|4959.91|4959.91|4955.61|4955.61|4969.3|4969.3|4953.61|4953.61|0
1583940600000|2020-03-11 15:30:00|4955.6|4955.6|4953.99|4953.99|4971.87|4971.87|4948.91|4948.91|0
1583940900000|2020-03-11 15:35:00|4951.72|4951.72|4965.89|4965.89|4969.07|4969.07|4942.21|4942.21|0
1583941200000|2020-03-11 15:40:00|4966.47|4966.47|4957.53|4957.53|4968|4968|4943.18|4943.18|0
1583941500000|2020-03-11 15:45:00|4957.49|4957.49|4973.8|4973.8|4976.03|4976.03|4944.19|4944.19|0
1583941800000|2020-03-11 15:50:00|4975.17|4975.17|4956.64|4956.64|4983.97|4983.97|4954.19|4954.19|0
1583942100000|2020-03-11 15:55:00|4955.18|4955.18|4948.04|4948.04|4955.62|4955.62|4943.39|4943.39|0
1583942400000|2020-03-11 16:00:00|4947.75|4947.75|4971.47|4971.47|4972.01|4972.01|4942.05|4942.05|0
1583942700000|2020-03-11 16:05:00|4970.88|4970.88|4964.72|4964.72|4977.27|4977.27|4948.51|4948.51|0
1583943000000|2020-03-11 16:10:00|4964.28|4964.28|4981.3|4981.3|4983.69|4983.69|4962.4|4962.4|0
1583943300000|2020-03-11 16:15:00|4979.84|4979.84|4989.48|4989.48|5002.38|5002.38|4974.72|4974.72|0
1583943600000|2020-03-11 16:20:00|4989.46|4989.46|4972.3|4972.3|5011.86|5011.86|4971.8|4971.8|0
1583943900000|2020-03-11 16:25:00|4971.51|4971.51|4954.52|4954.52|4971.51|4971.51|4951.39|4951.39|0
1584000900000|2020-03-12 08:15:00|4721.44|4721.44|4760.08|4760.08|4785.32|4785.32|4716.5|4716.5|0
1584001200000|2020-03-12 08:20:00|4759.34|4759.34|4754.19|4754.19|4765.07|4765.07|4742.23|4742.23|0
1584001500000|2020-03-12 08:25:00|4753.9|4753.9|4741.53|4741.53|4761.72|4761.72|4737.69|4737.69|0
1584001800000|2020-03-12 08:30:00|4741.09|4741.09|4741.89|4741.89|4767.26|4767.26|4737.59|4737.59|0
1584002100000|2020-03-12 08:35:00|4741.4|4741.4|4735.94|4735.94|4755.08|4755.08|4730.21|4730.21|0
1584002400000|2020-03-12 08:40:00|4735.21|4735.21|4721.4|4721.4|4750.92|4750.92|4721.19|4721.19|0
1584002700000|2020-03-12 08:45:00|4721.97|4721.97|4743.29|4743.29|4743.29|4743.29|4716.23|4716.23|0
1584003000000|2020-03-12 08:50:00|4744.37|4744.37|4757.61|4757.61|4758.87|4758.87|4739.99|4739.99|0
1584003300000|2020-03-12 08:55:00|4757.02|4757.02|4778.88|4778.88|4805.94|4805.94|4757.02|4757.02|0
1584003600000|2020-03-12 09:00:00|4776.92|4776.92|4792.3|4792.3|4800.05|4800.05|4776.09|4776.09|0
1584003900000|2020-03-12 09:05:00|4792.31|4792.31|4768.27|4768.27|4799.87|4799.87|4764.91|4764.91|0
1584004200000|2020-03-12 09:10:00|4769.01|4769.01|4773.24|4773.24|4778.15|4778.15|4761.18|4761.18|0
1584004500000|2020-03-12 09:15:00|4773.82|4773.82|4765.7|4765.7|4784.16|4784.16|4763.94|4763.94|0
1584004800000|2020-03-12 09:20:00|4764.82|4764.82|4784.25|4784.25|4784.72|4784.72|4760.18|4760.18|0
1584005100000|2020-03-12 09:25:00|4783.74|4783.74|4770.83|4770.83|4785.02|4785.02|4769.72|4769.72|0
1584005400000|2020-03-12 09:30:00|4770.79|4770.79|4780.2|4780.2|4785.87|4785.87|4750.44|4750.44|0
1584005700000|2020-03-12 09:35:00|4780.49|4780.49|4757.9|4757.9|4780.49|4780.49|4751.25|4751.25|0
1584006000000|2020-03-12 09:40:00|4758.15|4758.15|4772.12|4772.12|4774.89|4774.89|4756.96|4756.96|0
1584006300000|2020-03-12 09:45:00|4773.91|4773.91|4795.02|4795.02|4796.2|4796.2|4769.63|4769.63|0
1584006600000|2020-03-12 09:50:00|4794.8|4794.8|4782.95|4782.95|4796.71|4796.71|4778.05|4778.05|0
1584006900000|2020-03-12 09:55:00|4783.83|4783.83|4757.25|4757.25|4785.98|4785.98|4756.72|4756.72|0
1584007200000|2020-03-12 10:00:00|4756.38|4756.38|4745.2|4745.2|4763.69|4763.69|4741.43|4741.43|0
1584007500000|2020-03-12 10:05:00|4744.95|4744.95|4750.17|4750.17|4750.17|4750.17|4734.84|4734.84|0
1584007800000|2020-03-12 10:10:00|4749.59|4749.59|4735.17|4735.17|4757.1|4757.1|4732.07|4732.07|0
1584008100000|2020-03-12 10:15:00|4734|4734|4710.6|4710.6|4738.87|4738.87|4709.72|4709.72|0
1584008400000|2020-03-12 10:20:00|4710.55|4710.55|4698.46|4698.46|4720.6|4720.6|4698.46|4698.46|0
1584008700000|2020-03-12 10:25:00|4698.24|4698.24|4710.55|4710.55|4715.65|4715.65|4694.84|4694.84|0
1584009000000|2020-03-12 10:30:00|4711.53|4711.53|4711.08|4711.08|4721.73|4721.73|4704.68|4704.68|0
1584009300000|2020-03-12 10:35:00|4709.92|4709.92|4715.02|4715.02|4716.4|4716.4|4702.36|4702.36|0
1584009600000|2020-03-12 10:40:00|4715.68|4715.68|4707.95|4707.95|4728.94|4728.94|4706.99|4706.99|0
1584009900000|2020-03-12 10:45:00|4707.73|4707.73|4709.01|4709.01|4723.63|4723.63|4706.04|4706.04|0
1584010200000|2020-03-12 10:50:00|4708.96|4708.96|4697.48|4697.48|4708.96|4708.96|4697.48|4697.48|0
1584010500000|2020-03-12 10:55:00|4697.19|4697.19|4708.28|4708.28|4711.3|4711.3|4695.02|4695.02|0
1584010800000|2020-03-12 11:00:00|4710.03|4710.03|4689.8|4689.8|4714.85|4714.85|4685.57|4685.57|0
1584011100000|2020-03-12 11:05:00|4689.58|4689.58|4682.18|4682.18|4689.58|4689.58|4679.42|4679.42|0
1584011400000|2020-03-12 11:10:00|4681.97|4681.97|4666.38|4666.38|4681.97|4681.97|4666.38|4666.38|0
1584011700000|2020-03-12 11:15:00|4665.55|4665.55|4668.4|4668.4|4673.17|4673.17|4659.46|4659.46|0
1584012000000|2020-03-12 11:20:00|4668.62|4668.62|4656.26|4656.26|4671.41|4671.41|4654.84|4654.84|0
1584012300000|2020-03-12 11:25:00|4657.14|4657.14|4647.95|4647.95|4661.4|4661.4|4641.53|4641.53|0
1584012600000|2020-03-12 11:30:00|4647.99|4647.99|4651.93|4651.93|4653.85|4653.85|4640.65|4640.65|0
1584012900000|2020-03-12 11:35:00|4651.94|4651.94|4660.97|4660.97|4668.24|4668.24|4647.01|4647.01|0
1584013200000|2020-03-12 11:40:00|4661.22|4661.22|4654.99|4654.99|4661.43|4661.43|4650.53|4650.53|0
1584013500000|2020-03-12 11:45:00|4654.7|4654.7|4648.52|4648.52|4658.48|4658.48|4648.52|4648.52|0
1584013800000|2020-03-12 11:50:00|4648.54|4648.54|4656.75|4656.75|4660.19|4660.19|4645.94|4645.94|0
1584014100000|2020-03-12 11:55:00|4656.96|4656.96|4667.66|4667.66|4670.74|4670.74|4656.96|4656.96|0
1584014400000|2020-03-12 12:00:00|4667.62|4667.62|4673.1|4673.1|4675.31|4675.31|4667.43|4667.43|0
1584014700000|2020-03-12 12:05:00|4673.13|4673.13|4680.41|4680.41|4682.12|4682.12|4668.59|4668.59|0
1584015000000|2020-03-12 12:10:00|4680.7|4680.7|4678.26|4678.26|4686.16|4686.16|4673.71|4673.71|0
1584015300000|2020-03-12 12:15:00|4678.01|4678.01|4673.27|4673.27|4680.57|4680.57|4670.26|4670.26|0
1584015600000|2020-03-12 12:20:00|4673.49|4673.49|4663.59|4663.59|4680.26|4680.26|4663.59|4663.59|0
1584015900000|2020-03-12 12:25:00|4663.15|4663.15|4656.51|4656.51|4694.38|4694.38|4650.7|4650.7|0
1584016200000|2020-03-12 12:30:00|4656.54|4656.54|4658.45|4658.45|4672.54|4672.54|4650.83|4650.83|0
1584016500000|2020-03-12 12:35:00|4656.49|4656.49|4665.66|4665.66|4668.61|4668.61|4645.35|4645.35|0
1584016800000|2020-03-12 12:40:00|4665.41|4665.41|4672.97|4672.97|4686.05|4686.05|4663.09|4663.09|0
1584017100000|2020-03-12 12:45:00|4671.49|4671.49|4628.33|4628.33|4695.94|4695.94|4623.89|4623.89|0
1584017400000|2020-03-12 12:50:00|4628.09|4628.09|4630.26|4630.26|4642.65|4642.65|4598.24|4598.24|0
1584017700000|2020-03-12 12:55:00|4630.33|4630.33|4637.17|4637.17|4652.56|4652.56|4621.99|4621.99|0
1584018000000|2020-03-12 13:00:00|4635.42|4635.42|4626.57|4626.57|4648.87|4648.87|4608.07|4608.07|0
1584018300000|2020-03-12 13:05:00|4626.36|4626.36|4622.41|4622.41|4631.15|4631.15|4603.38|4603.38|0
1584018600000|2020-03-12 13:10:00|4622.44|4622.44|4607.63|4607.63|4624.29|4624.29|4606.83|4606.83|0
1584018900000|2020-03-12 13:15:00|4607.64|4607.64|4613.07|4613.07|4616.47|4616.47|4603.48|4603.48|0
1584019200000|2020-03-12 13:20:00|4613.02|4613.02|4589.82|4589.82|4614.45|4614.45|4589.82|4589.82|0
1584019500000|2020-03-12 13:25:00|4589.39|4589.39|4584.94|4584.94|4604.25|4604.25|4582.99|4582.99|0
1584019800000|2020-03-12 13:30:00|4583.19|4583.19|4563.66|4563.66|4583.19|4583.19|4540.05|4540.05|0
1584020100000|2020-03-12 13:35:00|4565.77|4565.77|4507.95|4507.95|4565.77|4565.77|4502.32|4502.32|0
1584020400000|2020-03-12 13:40:00|4509.35|4509.35|4466.84|4466.84|4515.73|4515.73|4453.6|4453.6|0
1584020700000|2020-03-12 13:45:00|4465.97|4465.97|4480.27|4480.27|4481.99|4481.99|4446.56|4446.56|0
1584021000000|2020-03-12 13:50:00|4479.29|4479.29|4447.4|4447.4|4494.83|4494.83|4422.22|4422.22|0
1584021300000|2020-03-12 13:55:00|4448.53|4448.53|4501.33|4501.33|4508.51|4508.51|4437.15|4437.15|0
1584021600000|2020-03-12 14:00:00|4501.66|4501.66|4430.56|4430.56|4501.66|4501.66|4430.56|4430.56|0
1584021900000|2020-03-12 14:05:00|4430.7|4430.7|4419.98|4419.98|4457.63|4457.63|4397.91|4397.91|0
1584022200000|2020-03-12 14:10:00|4420|4420|4436.45|4436.45|4446.08|4446.08|4413.18|4413.18|0
1584022500000|2020-03-12 14:15:00|4436.16|4436.16|4466.04|4466.04|4466.04|4466.04|4435.25|4435.25|0
1584022800000|2020-03-12 14:20:00|4466.08|4466.08|4448.5|4448.5|4466.85|4466.85|4442.55|4442.55|0
1584023100000|2020-03-12 14:25:00|4448.4|4448.4|4441.53|4441.53|4470.52|4470.52|4439.16|4439.16|0
1584023400000|2020-03-12 14:30:00|4441.51|4441.51|4443.47|4443.47|4460.97|4460.97|4434.24|4434.24|0
1584023700000|2020-03-12 14:35:00|4442.88|4442.88|4424.97|4424.97|4460.04|4460.04|4417.51|4417.51|0
1584024000000|2020-03-12 14:40:00|4425.41|4425.41|4408.56|4408.56|4442.58|4442.58|4406.73|4406.73|0
1584024300000|2020-03-12 14:45:00|4408.54|4408.54|4410.37|4410.37|4425.55|4425.55|4400.5|4400.5|0
1584024600000|2020-03-12 14:50:00|4407.92|4407.92|4441.66|4441.66|4442.45|4442.45|4407.19|4407.19|0
1584024900000|2020-03-12 14:55:00|4440.79|4440.79|4450.75|4450.75|4460.38|4460.38|4437.21|4437.21|0
1584025200000|2020-03-12 15:00:00|4451.04|4451.04|4418.69|4418.69|4451.04|4451.04|4409.62|4409.62|0
1584025500000|2020-03-12 15:05:00|4418.25|4418.25|4403|4403|4432.14|4432.14|4402.44|4402.44|0
1584025800000|2020-03-12 15:10:00|4401.8|4401.8|4396.43|4396.43|4402.92|4402.92|4381.95|4381.95|0
1584026100000|2020-03-12 15:15:00|4395.48|4395.48|4401.17|4401.17|4415.32|4415.32|4395.48|4395.48|0
1584026400000|2020-03-12 15:20:00|4402.04|4402.04|4421.55|4421.55|4422.43|4422.43|4400.01|4400.01|0
1584026700000|2020-03-12 15:25:00|4421.26|4421.26|4408.64|4408.64|4433.18|4433.18|4400.82|4400.82|0
1584027000000|2020-03-12 15:30:00|4407.77|4407.77|4397.47|4397.47|4414.35|4414.35|4392.17|4392.17|0
1584027300000|2020-03-12 15:35:00|4396.89|4396.89|4371.95|4371.95|4404.43|4404.43|4368.8|4368.8|0
1584027600000|2020-03-12 15:40:00|4372.94|4372.94|4355.24|4355.24|4372.94|4372.94|4347.77|4347.77|0
1584027900000|2020-03-12 15:45:00|4356.4|4356.4|4304.99|4304.99|4357.54|4357.54|4303.03|4303.03|0
1584028200000|2020-03-12 15:50:00|4304.13|4304.13|4322.03|4322.03|4322.62|4322.62|4289.07|4289.07|0
1584028500000|2020-03-12 15:55:00|4321.27|4321.27|4326|4326|4333.16|4333.16|4316.44|4316.44|0
1584028800000|2020-03-12 16:00:00|4325.56|4325.56|4316.76|4316.76|4330.07|4330.07|4310.45|4310.45|0
1584029100000|2020-03-12 16:05:00|4316.98|4316.98|4308.1|4308.1|4330.19|4330.19|4308.1|4308.1|0
1584029400000|2020-03-12 16:10:00|4310.35|4310.35|4298.72|4298.72|4315.65|4315.65|4292.07|4292.07|0
1584029700000|2020-03-12 16:15:00|4299.01|4299.01|4272.47|4272.47|4312.89|4312.89|4267.9|4267.9|0
1584030000000|2020-03-12 16:20:00|4272.25|4272.25|4292.46|4292.46|4296.21|4296.21|4268.1|4268.1|0
1584030300000|2020-03-12 16:25:00|4291.7|4291.7|4296.72|4296.72|4301.82|4301.82|4279.49|4279.49|0
1584087300000|2020-03-13 08:15:00|4433.26|4433.26|4267.6|4267.6|4434.72|4434.72|4263.1|4263.1|0
1584087600000|2020-03-13 08:20:00|4268.69|4268.69|4332.09|4332.09|4353.5|4353.5|4268.69|4268.69|0
1584087900000|2020-03-13 08:25:00|4330.86|4330.86|4371.51|4371.51|4376.91|4376.91|4327.85|4327.85|0
1584088200000|2020-03-13 08:30:00|4371.44|4371.44|4339.51|4339.51|4373.19|4373.19|4325.73|4325.73|0
1584088500000|2020-03-13 08:35:00|4339.44|4339.44|4297.47|4297.47|4353.1|4353.1|4296.94|4296.94|0
1584088800000|2020-03-13 08:40:00|4297.49|4297.49|4326.97|4326.97|4329.33|4329.33|4293.06|4293.06|0
1584089100000|2020-03-13 08:45:00|4326.98|4326.98|4314.57|4314.57|4336.54|4336.54|4291.97|4291.97|0
1584089400000|2020-03-13 08:50:00|4313.59|4313.59|4342.53|4342.53|4369.97|4369.97|4313.59|4313.59|0
1584089700000|2020-03-13 08:55:00|4343.02|4343.02|4337.67|4337.67|4366.43|4366.43|4324.58|4324.58|0
1584090000000|2020-03-13 09:00:00|4338.9|4338.9|4330.59|4330.59|4350.49|4350.49|4314.98|4314.98|0
1584090300000|2020-03-13 09:05:00|4329.3|4329.3|4354.94|4354.94|4366.63|4366.63|4322.41|4322.41|0
1584090600000|2020-03-13 09:10:00|4355.82|4355.82|4389.13|4389.13|4396.62|4396.62|4345.68|4345.68|0
1584090900000|2020-03-13 09:15:00|4390.22|4390.22|4357.71|4357.71|4399.92|4399.92|4357.71|4357.71|0
1584091200000|2020-03-13 09:20:00|4354.97|4354.97|4387.69|4387.69|4398.02|4398.02|4345.34|4345.34|0
1584091500000|2020-03-13 09:25:00|4388.4|4388.4|4393.23|4393.23|4404.43|4404.43|4370.24|4370.24|0
1584091800000|2020-03-13 09:30:00|4393.81|4393.81|4396.48|4396.48|4408.98|4408.98|4393.81|4393.81|0
1584092100000|2020-03-13 09:35:00|4397.65|4397.65|4451.58|4451.58|4452.3|4452.3|4395.3|4395.3|0
1584092400000|2020-03-13 09:40:00|4451.29|4451.29|4474.21|4474.21|4474.21|4474.21|4440.19|4440.19|0
1584092700000|2020-03-13 09:45:00|4474.25|4474.25|4508.74|4508.74|4509.48|4509.48|4472.16|4472.16|0
1584093000000|2020-03-13 09:50:00|4508.72|4508.72|4521.08|4521.08|4521.58|4521.58|4503.64|4503.64|0
1584093300000|2020-03-13 09:55:00|4523.06|4523.06|4528.23|4528.23|4550.36|4550.36|4511.97|4511.97|0
1584093600000|2020-03-13 10:00:00|4528.22|4528.22|4544.93|4544.93|4550|4550|4523.98|4523.98|0
1584093900000|2020-03-13 10:05:00|4544.34|4544.34|4517.21|4517.21|4544.34|4544.34|4499.44|4499.44|0
1584094200000|2020-03-13 10:10:00|4518.72|4518.72|4530.81|4530.81|4540.46|4540.46|4515.09|4515.09|0
1584094500000|2020-03-13 10:15:00|4531.25|4531.25|4546.53|4546.53|4548.95|4548.95|4515.73|4515.73|0
1584094800000|2020-03-13 10:20:00|4546.51|4546.51|4521.74|4521.74|4553.73|4553.73|4516|4516|0
1584095100000|2020-03-13 10:25:00|4521.08|4521.08|4502.9|4502.9|4524.67|4524.67|4490.57|4490.57|0
1584095400000|2020-03-13 10:30:00|4501.15|4501.15|4488.32|4488.32|4506.05|4506.05|4484.85|4484.85|0
1584095700000|2020-03-13 10:35:00|4488.62|4488.62|4485.54|4485.54|4503.08|4503.08|4475.21|4475.21|0
1584096000000|2020-03-13 10:40:00|4485.58|4485.58|4477.77|4477.77|4491.97|4491.97|4473.9|4473.9|0
1584096300000|2020-03-13 10:45:00|4477.52|4477.52|4485.45|4485.45|4493.45|4493.45|4477.52|4477.52|0
1584096600000|2020-03-13 10:50:00|4484.87|4484.87|4497.77|4497.77|4505.01|4505.01|4481.57|4481.57|0
1584096900000|2020-03-13 10:55:00|4498.51|4498.51|4486.88|4486.88|4500.64|4500.64|4486.64|4486.64|0
1584097200000|2020-03-13 11:00:00|4486.17|4486.17|4505.41|4505.41|4506.24|4506.24|4482.71|4482.71|0
1584097500000|2020-03-13 11:05:00|4507.73|4507.73|4541.18|4541.18|4543.18|4543.18|4502.73|4502.73|0
1584097800000|2020-03-13 11:10:00|4541.68|4541.68|4586.2|4586.2|4586.98|4586.98|4537.53|4537.53|0
1584098100000|2020-03-13 11:15:00|4585.46|4585.46|4621.79|4621.79|4633.04|4633.04|4585.13|4585.13|0
1584098400000|2020-03-13 11:20:00|4621.5|4621.5|4612.81|4612.81|4621.94|4621.94|4593.7|4593.7|0
1584098700000|2020-03-13 11:25:00|4613.39|4613.39|4629.02|4629.02|4633.33|4633.33|4596.71|4596.71|0
1584099000000|2020-03-13 11:30:00|4628.8|4628.8|4663.59|4663.59|4675.83|4675.83|4627.5|4627.5|0
1584099300000|2020-03-13 11:35:00|4663.81|4663.81|4688.38|4688.38|4689.07|4689.07|4652.48|4652.48|0
1584099600000|2020-03-13 11:40:00|4688.67|4688.67|4699.5|4699.5|4736.21|4736.21|4683.85|4683.85|0
1584099900000|2020-03-13 11:45:00|4699.99|4699.99|4671.11|4671.11|4707.47|4707.47|4668.43|4668.43|0
1584100200000|2020-03-13 11:50:00|4670.23|4670.23|4669.05|4669.05|4689.73|4689.73|4659.36|4659.36|0
1584100500000|2020-03-13 11:55:00|4667.89|4667.89|4670.68|4670.68|4671.96|4671.96|4654.36|4654.36|0
1584100800000|2020-03-13 12:00:00|4671.17|4671.17|4673|4673|4687.96|4687.96|4659.11|4659.11|0
1584101100000|2020-03-13 12:05:00|4673.59|4673.59|4662.19|4662.19|4674.32|4674.32|4647.29|4647.29|0
1584101400000|2020-03-13 12:10:00|4662.44|4662.44|4708.35|4708.35|4709.52|4709.52|4656.83|4656.83|0
1584101700000|2020-03-13 12:15:00|4708.84|4708.84|4708.46|4708.46|4722.93|4722.93|4703.99|4703.99|0
1584102000000|2020-03-13 12:20:00|4708.45|4708.45|4737.79|4737.79|4737.79|4737.79|4706.67|4706.67|0
1584102300000|2020-03-13 12:25:00|4737.3|4737.3|4741.95|4741.95|4746.83|4746.83|4722.83|4722.83|0
1584102600000|2020-03-13 12:30:00|4742.44|4742.44|4736.66|4736.66|4744.35|4744.35|4729.94|4729.94|0
1584102900000|2020-03-13 12:35:00|4735.26|4735.26|4714.88|4714.88|4738.06|4738.06|4713.13|4713.13|0
1584103200000|2020-03-13 12:40:00|4715.31|4715.31|4709.76|4709.76|4719.28|4719.28|4694.67|4694.67|0
1584103500000|2020-03-13 12:45:00|4708.42|4708.42|4676.39|4676.39|4714.72|4714.72|4676.39|4676.39|0
1584103800000|2020-03-13 12:50:00|4676.17|4676.17|4656.28|4656.28|4687.77|4687.77|4645.27|4645.27|0
1584104100000|2020-03-13 12:55:00|4656.03|4656.03|4670.42|4670.42|4673.84|4673.84|4654.76|4654.76|0
1584104400000|2020-03-13 13:00:00|4670.64|4670.64|4641.46|4641.46|4681.62|4681.62|4638|4638|0
1584104700000|2020-03-13 13:05:00|4639.42|4639.42|4594.5|4594.5|4641.83|4641.83|4582.83|4582.83|0
1584105000000|2020-03-13 13:10:00|4591.11|4591.11|4623.14|4623.14|4637.46|4637.46|4591.11|4591.11|0
1584105300000|2020-03-13 13:15:00|4622.41|4622.41|4623.71|4623.71|4635.7|4635.7|4608.01|4608.01|0
1584105600000|2020-03-13 13:20:00|4623.93|4623.93|4631.51|4631.51|4636.93|4636.93|4603.97|4603.97|0
1584105900000|2020-03-13 13:25:00|4631.95|4631.95|4653.98|4653.98|4653.98|4653.98|4624.59|4624.59|0
1584106200000|2020-03-13 13:30:00|4650.31|4650.31|4576.06|4576.06|4654.75|4654.75|4575.92|4575.92|0
1584106500000|2020-03-13 13:35:00|4576.93|4576.93|4481.38|4481.38|4576.93|4576.93|4478.01|4478.01|0
1584106800000|2020-03-13 13:40:00|4480.22|4480.22|4474.01|4474.01|4481|4481|4426.63|4426.63|0
1584107100000|2020-03-13 13:45:00|4475.18|4475.18|4482.89|4482.89|4482.89|4482.89|4446.81|4446.81|0
1584107400000|2020-03-13 13:50:00|4482.01|4482.01|4435.93|4435.93|4482.01|4482.01|4425|4425|0
1584107700000|2020-03-13 13:55:00|4436.22|4436.22|4443.7|4443.7|4457.01|4457.01|4424.46|4424.46|0
1584108000000|2020-03-13 14:00:00|4444.57|4444.57|4496.72|4496.72|4516.3|4516.3|4433.56|4433.56|0
1584108300000|2020-03-13 14:05:00|4495.84|4495.84|4476.55|4476.55|4503.65|4503.65|4473.67|4473.67|0
1584108600000|2020-03-13 14:10:00|4475.45|4475.45|4461|4461|4503.2|4503.2|4450.49|4450.49|0
1584108900000|2020-03-13 14:15:00|4461.65|4461.65|4502.17|4502.17|4506.85|4506.85|4451.1|4451.1|0
1584109200000|2020-03-13 14:20:00|4501.95|4501.95|4494.4|4494.4|4514.07|4514.07|4485.29|4485.29|0
1584109500000|2020-03-13 14:25:00|4493.63|4493.63|4426.03|4426.03|4498.63|4498.63|4421.67|4421.67|0
1584109800000|2020-03-13 14:30:00|4425.54|4425.54|4411.74|4411.74|4435.87|4435.87|4408.57|4408.57|0
1584110100000|2020-03-13 14:35:00|4412.03|4412.03|4391.68|4391.68|4412.03|4412.03|4387.35|4387.35|0
1584110400000|2020-03-13 14:40:00|4391.39|4391.39|4352.34|4352.34|4391.39|4391.39|4346.1|4346.1|0
1584110700000|2020-03-13 14:45:00|4352.63|4352.63|4338.26|4338.26|4362.64|4362.64|4336.44|4336.44|0
1584111000000|2020-03-13 14:50:00|4337.82|4337.82|4332.47|4332.47|4344.25|4344.25|4331.31|4331.31|0
1584111300000|2020-03-13 14:55:00|4332.23|4332.23|4258.24|4258.24|4333.55|4333.55|4253.35|4253.35|0
1584111600000|2020-03-13 15:00:00|4258.02|4258.02|4262.21|4262.21|4279.9|4279.9|4258.02|4258.02|0
1584111900000|2020-03-13 15:05:00|4262|4262|4261.09|4261.09|4263.97|4263.97|4245.39|4245.39|0
1584112200000|2020-03-13 15:10:00|4259.91|4259.91|4231.65|4231.65|4260.87|4260.87|4229.27|4229.27|0
1584112500000|2020-03-13 15:15:00|4231.87|4231.87|4226.68|4226.68|4245.4|4245.4|4211.97|4211.97|0
1584112800000|2020-03-13 15:20:00|4226.46|4226.46|4176.14|4176.14|4234.83|4234.83|4176.14|4176.14|0
1584113100000|2020-03-13 15:25:00|4176.58|4176.58|4173.32|4173.32|4195.98|4195.98|4172.58|4172.58|0
1584113400000|2020-03-13 15:30:00|4174.19|4174.19|4134.71|4134.71|4190.58|4190.58|4134.71|4134.71|0
1584113700000|2020-03-13 15:35:00|4134.93|4134.93|4153.1|4153.1|4161.94|4161.94|4131.33|4131.33|0
1584114000000|2020-03-13 15:40:00|4152.85|4152.85|4135.33|4135.33|4155.38|4155.38|4132.57|4132.57|0
1584114300000|2020-03-13 15:45:00|4136.87|4136.87|4124.21|4124.21|4143.9|4143.9|4121.81|4121.81|0
1584114600000|2020-03-13 15:50:00|4123.96|4123.96|4125.36|4125.36|4134.21|4134.21|4119.1|4119.1|0
1584114900000|2020-03-13 15:55:00|4124.7|4124.7|4184.93|4184.93|4202.69|4202.69|4123.97|4123.97|0
1584115200000|2020-03-13 16:00:00|4185.47|4185.47|4171.28|4171.28|4198.55|4198.55|4158.66|4158.66|0
1584115500000|2020-03-13 16:05:00|4170.84|4170.84|4140.03|4140.03|4170.84|4170.84|4136.98|4136.98|0
1584115800000|2020-03-13 16:10:00|4138.95|4138.95|4179.13|4179.13|4180.99|4180.99|4137.19|4137.19|0
1584116100000|2020-03-13 16:15:00|4179.04|4179.04|4160.03|4160.03|4185.61|4185.61|4158.29|4158.29|0
1584116400000|2020-03-13 16:20:00|4160.25|4160.25|4184.15|4184.15|4189.19|4189.19|4160.25|4160.25|0
1584116700000|2020-03-13 16:25:00|4183.71|4183.71|4161.19|4161.19|4191.63|4191.63|4160.58|4160.58|0
1584346500000|2020-03-16 08:15:00|3894.57|3894.57|3944.76|3944.76|3988.53|3988.53|3889.93|3889.93|0
1584346800000|2020-03-16 08:20:00|3949.13|3949.13|3984.61|3984.61|3992.48|3992.48|3933.98|3933.98|0
1584347100000|2020-03-16 08:25:00|3980.78|3980.78|3896.4|3896.4|3989.51|3989.51|3896.4|3896.4|0
1584347400000|2020-03-16 08:30:00|3888.85|3888.85|3942.72|3942.72|3964.59|3964.59|3888.85|3888.85|0
1584347700000|2020-03-16 08:35:00|3942.97|3942.97|3945.17|3945.17|3952.37|3952.37|3888.43|3888.43|0
1584348000000|2020-03-16 08:40:00|3943.44|3943.44|4028.05|4028.05|4028.05|4028.05|3934.05|3934.05|0
1584348300000|2020-03-16 08:45:00|4027.61|4027.61|4003.55|4003.55|4054.04|4054.04|3999.42|3999.42|0
1584348600000|2020-03-16 08:50:00|4001.82|4001.82|4025.18|4025.18|4036.59|4036.59|3973.61|3973.61|0
1584348900000|2020-03-16 08:55:00|4024.31|4024.31|4018.01|4018.01|4061.65|4061.65|4005.34|4005.34|0
1584349200000|2020-03-16 09:00:00|4017.42|4017.42|3979.97|3979.97|4039.46|4039.46|3978.11|3978.11|0
1584349500000|2020-03-16 09:05:00|3978.66|3978.66|3992.83|3992.83|4032.13|4032.13|3952.76|3952.76|0
1584349800000|2020-03-16 09:10:00|3993.05|3993.05|4022.15|4022.15|4025.68|4025.68|3988.63|3988.63|0
1584350100000|2020-03-16 09:15:00|4023.9|4023.9|4019.94|4019.94|4038.44|4038.44|4003.81|4003.81|0
1584350400000|2020-03-16 09:20:00|4019.36|4019.36|4047.89|4047.89|4067.06|4067.06|4011.34|4011.34|0
1584350700000|2020-03-16 09:25:00|4046.73|4046.73|4081.03|4081.03|4091.4|4091.4|4029.15|4029.15|0
1584351000000|2020-03-16 09:30:00|4081.32|4081.32|4023.71|4023.71|4081.32|4081.32|4013.23|4013.23|0
1584351300000|2020-03-16 09:35:00|4024.87|4024.87|4009.61|4009.61|4032.44|4032.44|3998.19|3998.19|0
1584351600000|2020-03-16 09:40:00|4009.03|4009.03|3993.12|3993.12|4011.61|4011.61|3988.47|3988.47|0
1584351900000|2020-03-16 09:45:00|3994.49|3994.49|3991.13|3991.13|4019.62|4019.62|3986.66|3986.66|0
1584352200000|2020-03-16 09:50:00|3991.16|3991.16|3999.24|3999.24|4018.56|4018.56|3987|3987|0
1584352500000|2020-03-16 09:55:00|3999.53|3999.53|4000.8|4000.8|4014.57|4014.57|3996.73|3996.73|0
1584352800000|2020-03-16 10:00:00|4000.51|4000.51|3993.48|3993.48|4010.56|4010.56|3993.48|3993.48|0
1584353100000|2020-03-16 10:05:00|3995.26|3995.26|3991.66|3991.66|3995.26|3995.26|3952.25|3952.25|0
1584353400000|2020-03-16 10:10:00|3991.95|3991.95|4005.58|4005.58|4012.61|4012.61|3982.41|3982.41|0
1584353700000|2020-03-16 10:15:00|4006.01|4006.01|4025.58|4025.58|4025.58|4025.58|3985.18|3985.18|0
1584354000000|2020-03-16 10:20:00|4025.83|4025.83|4037.27|4037.27|4044.71|4044.71|4015.39|4015.39|0
1584354300000|2020-03-16 10:25:00|4037.31|4037.31|4051.04|4051.04|4052.27|4052.27|4028.36|4028.36|0
1584354600000|2020-03-16 10:30:00|4052.5|4052.5|4043.69|4043.69|4068.23|4068.23|4039.5|4039.5|0
1584354900000|2020-03-16 10:35:00|4043.98|4043.98|4019.67|4019.67|4053.21|4053.21|4019.67|4019.67|0
1584355200000|2020-03-16 10:40:00|4018.51|4018.51|4034.55|4034.55|4036.89|4036.89|4015.08|4015.08|0
1584355500000|2020-03-16 10:45:00|4034.65|4034.65|3999.39|3999.39|4034.65|4034.65|3990.8|3990.8|0
1584355800000|2020-03-16 10:50:00|3999.83|3999.83|4023.16|4023.16|4023.16|4023.16|3991.18|3991.18|0
1584356100000|2020-03-16 10:55:00|4024.33|4024.33|4024.92|4024.92|4053.75|4053.75|4024.32|4024.32|0
1584356400000|2020-03-16 11:00:00|4030.49|4030.49|4052.9|4052.9|4061.79|4061.79|4030.49|4030.49|0
1584356700000|2020-03-16 11:05:00|4051.15|4051.15|4024.45|4024.45|4051.15|4051.15|4014.17|4014.17|0
1584357000000|2020-03-16 11:10:00|4026.21|4026.21|4006.81|4006.81|4038.21|4038.21|4003.4|4003.4|0
1584357300000|2020-03-16 11:15:00|4005.94|4005.94|3996.59|3996.59|4019.07|4019.07|3994.82|3994.82|0
1584357600000|2020-03-16 11:20:00|3995.27|3995.27|3977.14|3977.14|4003.15|4003.15|3963.37|3963.37|0
1584357900000|2020-03-16 11:25:00|3976.15|3976.15|3978.66|3978.66|3996.38|3996.38|3974.25|3974.25|0
1584358200000|2020-03-16 11:30:00|3978.64|3978.64|3991.59|3991.59|3993.08|3993.08|3977.1|3977.1|0
1584358500000|2020-03-16 11:35:00|3990.71|3990.71|3983.44|3983.44|3995.03|3995.03|3976.51|3976.51|0
1584358800000|2020-03-16 11:40:00|3983.42|3983.42|3968.94|3968.94|3986.83|3986.83|3964.61|3964.61|0
1584359100000|2020-03-16 11:45:00|3968.07|3968.07|3980.18|3980.18|3980.18|3980.18|3958.83|3958.83|0
1584359400000|2020-03-16 11:50:00|3978.47|3978.47|3967.47|3967.47|3978.47|3978.47|3957.83|3957.83|0
1584359700000|2020-03-16 11:55:00|3968.06|3968.06|3952.51|3952.51|3977.04|3977.04|3946.56|3946.56|0
1584360000000|2020-03-16 12:00:00|3955.42|3955.42|3969.44|3969.44|3983.33|3983.33|3952.8|3952.8|0
1584360300000|2020-03-16 12:05:00|3969.15|3969.15|3965.14|3965.14|3969.15|3969.15|3957.89|3957.89|0
1584360600000|2020-03-16 12:10:00|3965.43|3965.43|3959.16|3959.16|3974.27|3974.27|3945.45|3945.45|0
1584360900000|2020-03-16 12:15:00|3959.89|3959.89|3988.18|3988.18|3999.38|3999.38|3957.89|3957.89|0
1584361200000|2020-03-16 12:20:00|3987.96|3987.96|3972.49|3972.49|3989.77|3989.77|3970.73|3970.73|0
1584361500000|2020-03-16 12:25:00|3972.27|3972.27|3963.2|3963.2|3975.34|3975.34|3958.56|3958.56|0
1584361800000|2020-03-16 12:30:00|3962.91|3962.91|3952.1|3952.1|3965.97|3965.97|3943.53|3943.53|0
1584362100000|2020-03-16 12:35:00|3950.94|3950.94|3936.5|3936.5|3952.98|3952.98|3930.8|3930.8|0
1584362400000|2020-03-16 12:40:00|3936.6|3936.6|3915.09|3915.09|3940.82|3940.82|3914.87|3914.87|0
1584362700000|2020-03-16 12:45:00|3912.57|3912.57|3925.13|3925.13|3926.16|3926.16|3888.12|3888.12|0
1584363000000|2020-03-16 12:50:00|3925.42|3925.42|3924.99|3924.99|3962.91|3962.91|3915.96|3915.96|0
1584363300000|2020-03-16 12:55:00|3924.32|3924.32|3939.4|3939.4|3963.69|3963.69|3921.11|3921.11|0
1584363600000|2020-03-16 13:00:00|3939.69|3939.69|3921.49|3921.49|3951.92|3951.92|3918.15|3918.15|0
1584363900000|2020-03-16 13:05:00|3921.25|3921.25|3931.37|3931.37|3958.33|3958.33|3908.04|3908.04|0
1584364200000|2020-03-16 13:10:00|3930.27|3930.27|3947.4|3947.4|3952.33|3952.33|3922.9|3922.9|0
1584364500000|2020-03-16 13:15:00|3947.76|3947.76|3929.56|3929.56|3951.34|3951.34|3917.93|3917.93|0
1584364800000|2020-03-16 13:20:00|3929.79|3929.79|3950.13|3950.13|3967.91|3967.91|3924.1|3924.1|0
1584365100000|2020-03-16 13:25:00|3950.43|3950.43|3958.62|3958.62|3973.84|3973.84|3940.95|3940.95|0
1584365400000|2020-03-16 13:30:00|3953.1|3953.1|3931.81|3931.81|3954.96|3954.96|3910.79|3910.79|0
1584365700000|2020-03-16 13:35:00|3928.25|3928.25|3905.33|3905.33|3928.47|3928.47|3900.15|3900.15|0
1584366000000|2020-03-16 13:40:00|3905.35|3905.35|3869.93|3869.93|3907.74|3907.74|3869.19|3869.19|0
1584366300000|2020-03-16 13:45:00|3869.35|3869.35|3914.59|3914.59|3928.38|3928.38|3869.35|3869.35|0
1584366600000|2020-03-16 13:50:00|3912.84|3912.84|3917.14|3917.14|3920.52|3920.52|3890.8|3890.8|0
1584366900000|2020-03-16 13:55:00|3916.85|3916.85|3967.82|3967.82|3969.14|3969.14|3914.41|3914.41|0
1584367200000|2020-03-16 14:00:00|3969.59|3969.59|3914.1|3914.1|3974.97|3974.97|3913.12|3913.12|0
1584367500000|2020-03-16 14:05:00|3913.52|3913.52|4003.05|4003.05|4004.24|4004.24|3911.92|3911.92|0
1584367800000|2020-03-16 14:10:00|4004.21|4004.21|4000.27|4000.27|4012.53|4012.53|3969.86|3969.86|0
1584368100000|2020-03-16 14:15:00|3999.1|3999.1|3942.13|3942.13|4000.45|4000.45|3938.92|3938.92|0
1584368400000|2020-03-16 14:20:00|3941.91|3941.91|3952.92|3952.92|3981.28|3981.28|3927.21|3927.21|0
1584368700000|2020-03-16 14:25:00|3951.61|3951.61|3939.27|3939.27|3975.44|3975.44|3918.58|3918.58|0
1584369000000|2020-03-16 14:30:00|3939.85|3939.85|3972.02|3972.02|3980.31|3980.31|3939.85|3939.85|0
1584369300000|2020-03-16 14:35:00|3971.44|3971.44|3947.41|3947.41|3987.22|3987.22|3923.21|3923.21|0
1584369600000|2020-03-16 14:40:00|3946.97|3946.97|3931.8|3931.8|3953.96|3953.96|3915.62|3915.62|0
1584369900000|2020-03-16 14:45:00|3932.46|3932.46|3970.46|3970.46|3995.07|3995.07|3932.46|3932.46|0
1584370200000|2020-03-16 14:50:00|3970.24|3970.24|3962.47|3962.47|3972.3|3972.3|3917.02|3917.02|0
1584370500000|2020-03-16 14:55:00|3963.64|3963.64|3899.24|3899.24|3963.64|3963.64|3881.52|3881.52|0
1584370800000|2020-03-16 15:00:00|3898.75|3898.75|3896.82|3896.82|3913.99|3913.99|3891.32|3891.32|0
1584371100000|2020-03-16 15:05:00|3896.38|3896.38|3930.28|3930.28|3936.11|3936.11|3895.21|3895.21|0
1584371400000|2020-03-16 15:10:00|3929.4|3929.4|3951.5|3951.5|3973.13|3973.13|3926.7|3926.7|0
1584371700000|2020-03-16 15:15:00|3951.28|3951.28|3971.31|3971.31|3991.36|3991.36|3951.28|3951.28|0
1584372000000|2020-03-16 15:20:00|3970.87|3970.87|4013.36|4013.36|4024.89|4024.89|3968.3|3968.3|0
1584372300000|2020-03-16 15:25:00|4011.88|4011.88|4006.34|4006.34|4013.36|4013.36|3977|3977|0
1584372600000|2020-03-16 15:30:00|4005.24|4005.24|3961.83|3961.83|4017.48|4017.48|3961.09|3961.09|0
1584372900000|2020-03-16 15:35:00|3962.49|3962.49|3965.13|3965.13|3995.67|3995.67|3957.81|3957.81|0
1584373200000|2020-03-16 15:40:00|3966.45|3966.45|3938.49|3938.49|3968.91|3968.91|3934.9|3934.9|0
1584373500000|2020-03-16 15:45:00|3938.27|3938.27|3922.23|3922.23|3945.23|3945.23|3919.24|3919.24|0
1584373800000|2020-03-16 15:50:00|3922.57|3922.57|3943.34|3943.34|3950.55|3950.55|3922.13|3922.13|0
1584374100000|2020-03-16 15:55:00|3944.8|3944.8|3963.18|3963.18|3964.92|3964.92|3930.66|3930.66|0
1584374400000|2020-03-16 16:00:00|3962.96|3962.96|3970.18|3970.18|3971.95|3971.95|3941.28|3941.28|0
1584374700000|2020-03-16 16:05:00|3969.69|3969.69|3958.54|3958.54|3975.82|3975.82|3954.67|3954.67|0
1584375000000|2020-03-16 16:10:00|3958.32|3958.32|3955.69|3955.69|3972.58|3972.58|3952.45|3952.45|0
1584375300000|2020-03-16 16:15:00|3955.11|3955.11|3952.1|3952.1|3956.76|3956.76|3940.91|3940.91|0
1584375600000|2020-03-16 16:20:00|3952.32|3952.32|3932.63|3932.63|3957.9|3957.9|3928.89|3928.89|0
1584375900000|2020-03-16 16:25:00|3933.07|3933.07|3915.87|3915.87|3963.62|3963.62|3915.87|3915.87|0
1584432900000|2020-03-17 08:15:00|3963.88|3963.88|3962.36|3962.36|3997.96|3997.96|3953.67|3953.67|0
1584433200000|2020-03-17 08:20:00|3963.24|3963.24|3966.29|3966.29|3975.6|3975.6|3916.1|3916.1|0
1584433500000|2020-03-17 08:25:00|3966.37|3966.37|3941.22|3941.22|3976.37|3976.37|3916.65|3916.65|0
1584433800000|2020-03-17 08:30:00|3941.44|3941.44|3934.61|3934.61|3957.14|3957.14|3904.96|3904.96|0
1584434100000|2020-03-17 08:35:00|3934.37|3934.37|3881.89|3881.89|3934.37|3934.37|3880.73|3880.73|0
1584434400000|2020-03-17 08:40:00|3882.11|3882.11|3881.77|3881.77|3890.63|3890.63|3858.94|3858.94|0
1584434700000|2020-03-17 08:45:00|3880.24|3880.24|3846.43|3846.43|3888.94|3888.94|3846|3846|0
1584435000000|2020-03-17 08:50:00|3846.14|3846.14|3831.83|3831.83|3870.85|3870.85|3825.45|3825.45|0
1584435300000|2020-03-17 08:55:00|3833.24|3833.24|3834.47|3834.47|3852.06|3852.06|3813.32|3813.32|0
1584435600000|2020-03-17 09:00:00|3834.8|3834.8|3888.99|3888.99|3888.99|3888.99|3814.12|3814.12|0
1584435900000|2020-03-17 09:05:00|3889.11|3889.11|3805.76|3805.76|3897.6|3897.6|3803.19|3803.19|0
1584436200000|2020-03-17 09:10:00|3806.5|3806.5|3796.39|3796.39|3811.58|3811.58|3789.53|3789.53|0
1584436500000|2020-03-17 09:15:00|3796.53|3796.53|3767.86|3767.86|3811.25|3811.25|3765.74|3765.74|0
1584436800000|2020-03-17 09:20:00|3767.31|3767.31|3766.24|3766.24|3790.64|3790.64|3751.79|3751.79|0
1584437100000|2020-03-17 09:25:00|3764.92|3764.92|3757.55|3757.55|3778.63|3778.63|3751.15|3751.15|0
1584437400000|2020-03-17 09:30:00|3757.52|3757.52|3683.98|3683.98|3759.51|3759.51|3670.86|3670.86|0
1584437700000|2020-03-17 09:35:00|3683.22|3683.22|3681.08|3681.08|3698.73|3698.73|3666.85|3666.85|0
1584438000000|2020-03-17 09:40:00|3679.63|3679.63|3722.3|3722.3|3727.21|3727.21|3669.91|3669.91|0
1584438300000|2020-03-17 09:45:00|3723.03|3723.03|3771.48|3771.48|3782.2|3782.2|3697.84|3697.84|0
1584438600000|2020-03-17 09:50:00|3771.24|3771.24|3720.39|3720.39|3772.6|3772.6|3691.28|3691.28|0
1584438900000|2020-03-17 09:55:00|3720.72|3720.72|3708.27|3708.27|3742.73|3742.73|3701.81|3701.81|0
1584439200000|2020-03-17 10:00:00|3708.76|3708.76|3805.65|3805.65|3806.14|3806.14|3706|3706|0
1584439500000|2020-03-17 10:05:00|3805.21|3805.21|3813.02|3813.02|3826.69|3826.69|3778.98|3778.98|0
1584439800000|2020-03-17 10:10:00|3814.56|3814.56|3886.28|3886.28|3892.32|3892.32|3813.59|3813.59|0
1584440100000|2020-03-17 10:15:00|3886.5|3886.5|3891.69|3891.69|3899.39|3899.39|3865.08|3865.08|0
1584440400000|2020-03-17 10:20:00|3893.66|3893.66|3911.03|3911.03|3943.02|3943.02|3879.66|3879.66|0
1584440700000|2020-03-17 10:25:00|3909.42|3909.42|3935.15|3935.15|3953.4|3953.4|3906.71|3906.71|0
1584441000000|2020-03-17 10:30:00|3933.21|3933.21|3910.05|3910.05|3933.21|3933.21|3893.52|3893.52|0
1584441300000|2020-03-17 10:35:00|3908.95|3908.95|3911.36|3911.36|3943.98|3943.98|3901.04|3901.04|0
1584441600000|2020-03-17 10:40:00|3909.91|3909.91|3876.63|3876.63|3911.4|3911.4|3873.03|3873.03|0
1584441900000|2020-03-17 10:45:00|3877.22|3877.22|3892.89|3892.89|3908.46|3908.46|3877.22|3877.22|0
1584442200000|2020-03-17 10:50:00|3891.17|3891.17|3904.27|3904.27|3916.48|3916.48|3884.09|3884.09|0
1584442500000|2020-03-17 10:55:00|3904.56|3904.56|3929.32|3929.32|3932.28|3932.28|3904.56|3904.56|0
1584442800000|2020-03-17 11:00:00|3930.19|3930.19|3904.94|3904.94|3930.19|3930.19|3897.39|3897.39|0
1584443100000|2020-03-17 11:05:00|3906.26|3906.26|3928.87|3928.87|3936.04|3936.04|3905.6|3905.6|0
1584443400000|2020-03-17 11:10:00|3929.53|3929.53|3915.74|3915.74|3932.79|3932.79|3892.27|3892.27|0
1584443700000|2020-03-17 11:15:00|3916.18|3916.18|3900.57|3900.57|3924.72|3924.72|3891.47|3891.47|0
1584444000000|2020-03-17 11:20:00|3901.01|3901.01|3894.33|3894.33|3908.33|3908.33|3875.01|3875.01|0
1584444300000|2020-03-17 11:25:00|3895.21|3895.21|3890.13|3890.13|3906.88|3906.88|3873.96|3873.96|0
1584444600000|2020-03-17 11:30:00|3891.29|3891.29|3858.48|3858.48|3895.64|3895.64|3847.67|3847.67|0
1584444900000|2020-03-17 11:35:00|3857.25|3857.25|3874.77|3874.77|3886.55|3886.55|3850.34|3850.34|0
1584445200000|2020-03-17 11:40:00|3878.63|3878.63|3863.79|3863.79|3886.46|3886.46|3862.56|3862.56|0
1584445500000|2020-03-17 11:45:00|3863.8|3863.8|3879.57|3879.57|3888.79|3888.79|3863.32|3863.32|0
1584445800000|2020-03-17 11:50:00|3880.5|3880.5|3871.84|3871.84|3889.91|3889.91|3864.38|3864.38|0
1584446100000|2020-03-17 11:55:00|3871.18|3871.18|3851.74|3851.74|3871.53|3871.53|3844.91|3844.91|0
1584446400000|2020-03-17 12:00:00|3847.8|3847.8|3840.69|3840.69|3856.9|3856.9|3835.84|3835.84|0
1584446700000|2020-03-17 12:05:00|3838.69|3838.69|3856.67|3856.67|3861.18|3861.18|3836.4|3836.4|0
1584447000000|2020-03-17 12:10:00|3856.69|3856.69|3868.13|3868.13|3879.26|3879.26|3854.43|3854.43|0
1584447300000|2020-03-17 12:15:00|3867.84|3867.84|3857.99|3857.99|3871.08|3871.08|3849.12|3849.12|0
1584447600000|2020-03-17 12:20:00|3858.24|3858.24|3873.09|3873.09|3873.51|3873.51|3851.98|3851.98|0
1584447900000|2020-03-17 12:25:00|3873.53|3873.53|3841.39|3841.39|3874.95|3874.95|3841.39|3841.39|0
1584448200000|2020-03-17 12:30:00|3841.63|3841.63|3865.65|3865.65|3868.46|3868.46|3826.72|3826.72|0
1584448500000|2020-03-17 12:35:00|3864.78|3864.78|3857.64|3857.64|3868.08|3868.08|3850.06|3850.06|0
1584448800000|2020-03-17 12:40:00|3858.15|3858.15|3847.22|3847.22|3867.34|3867.34|3845.87|3845.87|0
1584449100000|2020-03-17 12:45:00|3847.51|3847.51|3840.65|3840.65|3854.07|3854.07|3839.37|3839.37|0
1584449400000|2020-03-17 12:50:00|3840.16|3840.16|3839.71|3839.71|3842.13|3842.13|3823.49|3823.49|0
1584449700000|2020-03-17 12:55:00|3840.45|3840.45|3879.06|3879.06|3883.95|3883.95|3838.65|3838.65|0
1584450000000|2020-03-17 13:00:00|3880.58|3880.58|3874.38|3874.38|3880.58|3880.58|3858.24|3858.24|0
1584450300000|2020-03-17 13:05:00|3875.12|3875.12|3899.59|3899.59|3902.73|3902.73|3872.52|3872.52|0
1584450600000|2020-03-17 13:10:00|3900.25|3900.25|3901.46|3901.46|3904.28|3904.28|3885.85|3885.85|0
1584450900000|2020-03-17 13:15:00|3902.33|3902.33|3885.79|3885.79|3918.37|3918.37|3885.79|3885.79|0
1584451200000|2020-03-17 13:20:00|3886.95|3886.95|3914.02|3914.02|3914.02|3914.02|3886.95|3886.95|0
1584451500000|2020-03-17 13:25:00|3912.57|3912.57|3941.3|3941.3|3941.3|3941.3|3909.95|3909.95|0
1584451800000|2020-03-17 13:30:00|3941.59|3941.59|3916.33|3916.33|3985.15|3985.15|3906.86|3906.86|0
1584452100000|2020-03-17 13:35:00|3915.34|3915.34|3873.64|3873.64|3929.91|3929.91|3872.74|3872.74|0
1584452400000|2020-03-17 13:40:00|3872.1|3872.1|3847.29|3847.29|3883.05|3883.05|3840.77|3840.77|0
1584452700000|2020-03-17 13:45:00|3848.45|3848.45|3876.8|3876.8|3904.21|3904.21|3845.69|3845.69|0
1584453000000|2020-03-17 13:50:00|3876.14|3876.14|3823.63|3823.63|3877.02|3877.02|3823.63|3823.63|0
1584453300000|2020-03-17 13:55:00|3824.51|3824.51|3820.56|3820.56|3843.4|3843.4|3817.11|3817.11|0
1584453600000|2020-03-17 14:00:00|3819.57|3819.57|3831.71|3831.71|3843.07|3843.07|3797.64|3797.64|0
1584453900000|2020-03-17 14:05:00|3835.47|3835.47|3836.19|3836.19|3857.2|3857.2|3821.09|3821.09|0
1584454200000|2020-03-17 14:10:00|3835.89|3835.89|3859.24|3859.24|3865.48|3865.48|3834.74|3834.74|0
1584454500000|2020-03-17 14:15:00|3859.16|3859.16|3857.59|3857.59|3877.95|3877.95|3845.34|3845.34|0
1584454800000|2020-03-17 14:20:00|3859.06|3859.06|3847.47|3847.47|3869.95|3869.95|3847.47|3847.47|0
1584455100000|2020-03-17 14:25:00|3848.06|3848.06|3868.71|3868.71|3877.77|3877.77|3846.31|3846.31|0
1584455400000|2020-03-17 14:30:00|3870.45|3870.45|3866.66|3866.66|3884.87|3884.87|3858.31|3858.31|0
1584455700000|2020-03-17 14:35:00|3867.97|3867.97|3839.49|3839.49|3874.85|3874.85|3839.07|3839.07|0
1584456000000|2020-03-17 14:40:00|3840.23|3840.23|3865.21|3865.21|3865.3|3865.3|3828.56|3828.56|0
1584456300000|2020-03-17 14:45:00|3864.78|3864.78|3885.36|3885.36|3900.31|3900.31|3856.19|3856.19|0
1584456600000|2020-03-17 14:50:00|3886.59|3886.59|3868.38|3868.38|3889.11|3889.11|3852.37|3852.37|0
1584456900000|2020-03-17 14:55:00|3869.26|3869.26|3860.13|3860.13|3872.77|3872.77|3848.59|3848.59|0
1584457200000|2020-03-17 15:00:00|3860.84|3860.84|3866.31|3866.31|3875.09|3875.09|3851.46|3851.46|0
1584457500000|2020-03-17 15:05:00|3866.89|3866.89|3887.5|3887.5|3890.55|3890.55|3864.26|3864.26|0
1584457800000|2020-03-17 15:10:00|3886.84|3886.84|3911.89|3911.89|3912.91|3912.91|3879.51|3879.51|0
1584458100000|2020-03-17 15:15:00|3913.35|3913.35|3931.92|3931.92|3932.13|3932.13|3900.12|3900.12|0
1584458400000|2020-03-17 15:20:00|3932.66|3932.66|3917.32|3917.32|3935.52|3935.52|3908.23|3908.23|0
1584458700000|2020-03-17 15:25:00|3917.61|3917.61|3935.52|3935.52|3968.66|3968.66|3916.8|3916.8|0
1584459000000|2020-03-17 15:30:00|3934.35|3934.35|3942.94|3942.94|3965.24|3965.24|3928.11|3928.11|0
1584459300000|2020-03-17 15:35:00|3942.72|3942.72|3893.89|3893.89|3942.94|3942.94|3891.79|3891.79|0
1584459600000|2020-03-17 15:40:00|3893.67|3893.67|3903.03|3903.03|3913.53|3913.53|3891.04|3891.04|0
1584459900000|2020-03-17 15:45:00|3903.28|3903.28|3942.96|3942.96|3953.88|3953.88|3903.28|3903.28|0
1584460200000|2020-03-17 15:50:00|3942.94|3942.94|3945.01|3945.01|3955.39|3955.39|3923.96|3923.96|0
1584460500000|2020-03-17 15:55:00|3945.3|3945.3|3943.52|3943.52|3948.05|3948.05|3923.5|3923.5|0
1584460800000|2020-03-17 16:00:00|3942.86|3942.86|3956.47|3956.47|3971.53|3971.53|3942.26|3942.26|0
1584461100000|2020-03-17 16:05:00|3956.76|3956.76|3969.57|3969.57|3987.89|3987.89|3956.76|3956.76|0
1584461400000|2020-03-17 16:10:00|3969.13|3969.13|4012.15|4012.15|4017.53|4017.53|3964.25|3964.25|0
1584461700000|2020-03-17 16:15:00|4011.9|4011.9|3986.97|3986.97|4013.36|4013.36|3976.12|3976.12|0
1584462000000|2020-03-17 16:20:00|3986.68|3986.68|3964.82|3964.82|3989.78|3989.78|3949.17|3949.17|0
1584462300000|2020-03-17 16:25:00|3964.53|3964.53|3965.45|3965.45|3978.29|3978.29|3951.22|3951.22|0
1584519300000|2020-03-18 08:15:00|3747.15|3747.15|3745.34|3745.34|3774.15|3774.15|3739.63|3739.63|0
1584519600000|2020-03-18 08:20:00|3744.14|3744.14|3759.67|3759.67|3764.61|3764.61|3740.46|3740.46|0
1584519900000|2020-03-18 08:25:00|3758.69|3758.69|3737.9|3737.9|3758.69|3758.69|3726.61|3726.61|0
1584520200000|2020-03-18 08:30:00|3737.41|3737.41|3732.36|3732.36|3758.52|3758.52|3720.7|3720.7|0
1584520500000|2020-03-18 08:35:00|3732.07|3732.07|3743.45|3743.45|3762.94|3762.94|3730.74|3730.74|0
1584520800000|2020-03-18 08:40:00|3743.78|3743.78|3758.78|3758.78|3766.25|3766.25|3731.05|3731.05|0
1584521100000|2020-03-18 08:45:00|3758.67|3758.67|3775.38|3775.38|3779.58|3779.58|3739.54|3739.54|0
1584521400000|2020-03-18 08:50:00|3774.86|3774.86|3763.54|3763.54|3788.51|3788.51|3761.4|3761.4|0
1584521700000|2020-03-18 08:55:00|3763.32|3763.32|3756.36|3756.36|3782.61|3782.61|3753.23|3753.23|0
1584522000000|2020-03-18 09:00:00|3756.61|3756.61|3767.67|3767.67|3775.7|3775.7|3754.35|3754.35|0
1584522300000|2020-03-18 09:05:00|3767.23|3767.23|3772.13|3772.13|3784.86|3784.86|3758.61|3758.61|0
1584522600000|2020-03-18 09:10:00|3772.82|3772.82|3785.38|3785.38|3796.9|3796.9|3771.1|3771.1|0
1584522900000|2020-03-18 09:15:00|3785.27|3785.27|3764.21|3764.21|3789.31|3789.31|3762.07|3762.07|0
1584523200000|2020-03-18 09:20:00|3763.66|3763.66|3772.38|3772.38|3775.56|3775.56|3756.05|3756.05|0
1584523500000|2020-03-18 09:25:00|3772.16|3772.16|3764.37|3764.37|3774.54|3774.54|3749.32|3749.32|0
1584523800000|2020-03-18 09:30:00|3764.96|3764.96|3742.4|3742.4|3769.65|3769.65|3742.29|3742.29|0
1584524100000|2020-03-18 09:35:00|3741.85|3741.85|3761.7|3761.7|3783.79|3783.79|3739.62|3739.62|0
1584524400000|2020-03-18 09:40:00|3761.99|3761.99|3761.53|3761.53|3777.07|3777.07|3751.73|3751.73|0
1584524700000|2020-03-18 09:45:00|3761.42|3761.42|3767.57|3767.57|3771.79|3771.79|3754.4|3754.4|0
1584525000000|2020-03-18 09:50:00|3767.13|3767.13|3745.5|3745.5|3772.64|3772.64|3743.91|3743.91|0
1584525300000|2020-03-18 09:55:00|3745.83|3745.83|3756.15|3756.15|3760.25|3760.25|3742.45|3742.45|0
1584525600000|2020-03-18 10:00:00|3755.71|3755.71|3774.66|3774.66|3779.59|3779.59|3748.77|3748.77|0
1584525900000|2020-03-18 10:05:00|3774.77|3774.77|3759.89|3759.89|3780.8|3780.8|3759.56|3759.56|0
1584526200000|2020-03-18 10:10:00|3760.11|3760.11|3764.21|3764.21|3775.3|3775.3|3758.66|3758.66|0
1584526500000|2020-03-18 10:15:00|3764.94|3764.94|3745.62|3745.62|3771.04|3771.04|3744.14|3744.14|0
1584526800000|2020-03-18 10:20:00|3745.84|3745.84|3739.85|3739.85|3756.45|3756.45|3739.45|3739.45|0
1584527100000|2020-03-18 10:25:00|3739.56|3739.56|3753.65|3753.65|3757.21|3757.21|3734.63|3734.63|0
1584527400000|2020-03-18 10:30:00|3753.18|3753.18|3764.81|3764.81|3767.68|3767.68|3748.5|3748.5|0
1584527700000|2020-03-18 10:35:00|3764.92|3764.92|3766.97|3766.97|3768.09|3768.09|3754.03|3754.03|0
1584528000000|2020-03-18 10:40:00|3767.88|3767.88|3756.12|3756.12|3770.3|3770.3|3755.57|3755.57|0
1584528300000|2020-03-18 10:45:00|3756.29|3756.29|3752.09|3752.09|3760.38|3760.38|3741.98|3741.98|0
1584528600000|2020-03-18 10:50:00|3751.54|3751.54|3753.82|3753.82|3759.21|3759.21|3746.26|3746.26|0
1584528900000|2020-03-18 10:55:00|3753.28|3753.28|3739.97|3739.97|3753.6|3753.6|3730.32|3730.32|0
1584529200000|2020-03-18 11:00:00|3741.4|3741.4|3739.17|3739.17|3743.83|3743.83|3724.09|3724.09|0
1584529500000|2020-03-18 11:05:00|3739.5|3739.5|3744.68|3744.68|3745.33|3745.33|3726.34|3726.34|0
1584529800000|2020-03-18 11:10:00|3745.01|3745.01|3731.85|3731.85|3746.63|3746.63|3725.95|3725.95|0
1584530100000|2020-03-18 11:15:00|3731.53|3731.53|3757.83|3757.83|3761.5|3761.5|3730.68|3730.68|0
1584530400000|2020-03-18 11:20:00|3757.18|3757.18|3771.13|3771.13|3778.19|3778.19|3753.58|3753.58|0
1584530700000|2020-03-18 11:25:00|3772.74|3772.74|3784.78|3784.78|3787.9|3787.9|3769.46|3769.46|0
1584531000000|2020-03-18 11:30:00|3784.89|3784.89|3772.7|3772.7|3800.39|3800.39|3767.07|3767.07|0
1584531300000|2020-03-18 11:35:00|3772.94|3772.94|3770.08|3770.08|3777.47|3777.47|3765.96|3765.96|0
1584531600000|2020-03-18 11:40:00|3767.76|3767.76|3766.46|3766.46|3768.96|3768.96|3755.15|3755.15|0
1584531900000|2020-03-18 11:45:00|3766.79|3766.79|3763.39|3763.39|3772.73|3772.73|3762.26|3762.26|0
1584532200000|2020-03-18 11:50:00|3763.1|3763.1|3740.54|3740.54|3767.11|3767.11|3740.54|3740.54|0
1584532500000|2020-03-18 11:55:00|3738.69|3738.69|3755.16|3755.16|3755.85|3755.85|3738.69|3738.69|0
1584532800000|2020-03-18 12:00:00|3754|3754|3753.08|3753.08|3759.3|3759.3|3750.51|3750.51|0
1584533100000|2020-03-18 12:05:00|3753.66|3753.66|3737.57|3737.57|3754.23|3754.23|3735.67|3735.67|0
1584533400000|2020-03-18 12:10:00|3737.9|3737.9|3724.05|3724.05|3737.92|3737.92|3721.29|3721.29|0
1584533700000|2020-03-18 12:15:00|3723.67|3723.67|3720.89|3720.89|3729.97|3729.97|3716.02|3716.02|0
1584534000000|2020-03-18 12:20:00|3721|3721|3720.74|3720.74|3732.33|3732.33|3712.4|3712.4|0
1584534300000|2020-03-18 12:25:00|3721.18|3721.18|3715.81|3715.81|3723.84|3723.84|3715.79|3715.79|0
1584534600000|2020-03-18 12:30:00|3716.85|3716.85|3711.75|3711.75|3716.85|3716.85|3703.18|3703.18|0
1584534900000|2020-03-18 12:35:00|3710.88|3710.88|3720.61|3720.61|3725.42|3725.42|3708.56|3708.56|0
1584535200000|2020-03-18 12:40:00|3720.39|3720.39|3726.91|3726.91|3729.77|3729.77|3716.9|3716.9|0
1584535500000|2020-03-18 12:45:00|3727.4|3727.4|3710.05|3710.05|3738.92|3738.92|3710.05|3710.05|0
1584535800000|2020-03-18 12:50:00|3710.38|3710.38|3715.44|3715.44|3725.86|3725.86|3710.13|3710.13|0
1584536100000|2020-03-18 12:55:00|3714.76|3714.76|3697.51|3697.51|3714.8|3714.8|3697.2|3697.2|0
1584536400000|2020-03-18 13:00:00|3696.23|3696.23|3704.7|3704.7|3708.73|3708.73|3690.51|3690.51|0
1584536700000|2020-03-18 13:05:00|3704.81|3704.81|3702.08|3702.08|3708.07|3708.07|3694.94|3694.94|0
1584537000000|2020-03-18 13:10:00|3702.07|3702.07|3697.62|3697.62|3704.57|3704.57|3687.81|3687.81|0
1584537300000|2020-03-18 13:15:00|3698.06|3698.06|3695.27|3695.27|3701.32|3701.32|3692.76|3692.76|0
1584537600000|2020-03-18 13:20:00|3694.9|3694.9|3699.2|3699.2|3706.19|3706.19|3693.61|3693.61|0
1584537900000|2020-03-18 13:25:00|3699.83|3699.83|3682.52|3682.52|3703.15|3703.15|3680.01|3680.01|0
1584538200000|2020-03-18 13:30:00|3682.48|3682.48|3697.44|3697.44|3739.81|3739.81|3674.46|3674.46|0
1584538500000|2020-03-18 13:35:00|3696.2|3696.2|3684.45|3684.45|3704.75|3704.75|3658.89|3658.89|0
1584538800000|2020-03-18 13:40:00|3684.15|3684.15|3671.56|3671.56|3705.58|3705.58|3669.12|3669.12|0
1584539100000|2020-03-18 13:45:00|3675.5|3675.5|3657.36|3657.36|3677.75|3677.75|3647.62|3647.62|0
1584539400000|2020-03-18 13:50:00|3657.6|3657.6|3669.63|3669.63|3669.63|3669.63|3641.06|3641.06|0
1584539700000|2020-03-18 13:55:00|3673.74|3673.74|3653.53|3653.53|3682.98|3682.98|3638.93|3638.93|0
1584540000000|2020-03-18 14:00:00|3653.64|3653.64|3675.03|3675.03|3688.17|3688.17|3650.41|3650.41|0
1584540300000|2020-03-18 14:05:00|3674.9|3674.9|3666.81|3666.81|3688.27|3688.27|3662.58|3662.58|0
1584540600000|2020-03-18 14:10:00|3666.78|3666.78|3683.04|3683.04|3686.2|3686.2|3664.07|3664.07|0
1584540900000|2020-03-18 14:15:00|3680.71|3680.71|3697.98|3697.98|3717.67|3717.67|3679.68|3679.68|0
1584541200000|2020-03-18 14:20:00|3697.32|3697.32|3669.88|3669.88|3703.25|3703.25|3668.7|3668.7|0
1584541500000|2020-03-18 14:25:00|3669.64|3669.64|3691.24|3691.24|3695.5|3695.5|3668.25|3668.25|0
1584541800000|2020-03-18 14:30:00|3691.46|3691.46|3720.58|3720.58|3731.49|3731.49|3683.74|3683.74|0
1584542100000|2020-03-18 14:35:00|3719.96|3719.96|3704.91|3704.91|3719.96|3719.96|3693.61|3693.61|0
1584542400000|2020-03-18 14:40:00|3704.4|3704.4|3686.33|3686.33|3704.62|3704.62|3681.54|3681.54|0
1584542700000|2020-03-18 14:45:00|3686|3686|3679.67|3679.67|3688.58|3688.58|3665.32|3665.32|0
1584543000000|2020-03-18 14:50:00|3678.33|3678.33|3670.82|3670.82|3680.64|3680.64|3666.44|3666.44|0
1584543300000|2020-03-18 14:55:00|3670.38|3670.38|3663.93|3663.93|3677.4|3677.4|3660.56|3660.56|0
1584543600000|2020-03-18 15:00:00|3663.71|3663.71|3665.26|3665.26|3680.26|3680.26|3657.51|3657.51|0
1584543900000|2020-03-18 15:05:00|3665.6|3665.6|3653.03|3653.03|3670.12|3670.12|3649.84|3649.84|0
1584544200000|2020-03-18 15:10:00|3652.45|3652.45|3626.08|3626.08|3652.53|3652.53|3625.44|3625.44|0
1584544500000|2020-03-18 15:15:00|3625.42|3625.42|3620.96|3620.96|3636.37|3636.37|3607.61|3607.61|0
1584544800000|2020-03-18 15:20:00|3620.49|3620.49|3626.1|3626.1|3642.01|3642.01|3615.65|3615.65|0
1584545100000|2020-03-18 15:25:00|3626.08|3626.08|3610.3|3610.3|3634.81|3634.81|3607.8|3607.8|0
1584545400000|2020-03-18 15:30:00|3609.72|3609.72|3621.21|3621.21|3628.66|3628.66|3606.59|3606.59|0
1584545700000|2020-03-18 15:35:00|3620.37|3620.37|3605.47|3605.47|3632.96|3632.96|3603.22|3603.22|0
1584546000000|2020-03-18 15:40:00|3605.69|3605.69|3607.73|3607.73|3620.05|3620.05|3599.63|3599.63|0
1584546300000|2020-03-18 15:45:00|3607.17|3607.17|3614.6|3614.6|3620.72|3620.72|3599.7|3599.7|0
1584546600000|2020-03-18 15:50:00|3615.53|3615.53|3616.21|3616.21|3634.83|3634.83|3608.25|3608.25|0
1584546900000|2020-03-18 15:55:00|3615.99|3615.99|3609.74|3609.74|3618.1|3618.1|3603.9|3603.9|0
1584547200000|2020-03-18 16:00:00|3609.77|3609.77|3597.87|3597.87|3617.07|3617.07|3596.98|3596.98|0
1584547500000|2020-03-18 16:05:00|3597.58|3597.58|3601.9|3601.9|3608.87|3608.87|3592.06|3592.06|0
1584547800000|2020-03-18 16:10:00|3601.68|3601.68|3585.93|3585.93|3606.62|3606.62|3585.45|3585.45|0
1584548100000|2020-03-18 16:15:00|3586.34|3586.34|3564.55|3564.55|3586.36|3586.36|3560.26|3560.26|0
1584548400000|2020-03-18 16:20:00|3564.8|3564.8|3578.49|3578.49|3581.21|3581.21|3560.75|3560.75|0
1584548700000|2020-03-18 16:25:00|3577.62|3577.62|3609.45|3609.45|3612.19|3612.19|3574.66|3574.66|0
1584605700000|2020-03-19 08:15:00|3625.34|3625.34|3691.95|3691.95|3698.99|3698.99|3625.34|3625.34|0
1584606000000|2020-03-19 08:20:00|3691.66|3691.66|3666.24|3666.24|3700.24|3700.24|3654.77|3654.77|0
1584606300000|2020-03-19 08:25:00|3664.49|3664.49|3661.51|3661.51|3671.41|3671.41|3622.18|3622.18|0
1584606600000|2020-03-19 08:30:00|3665.3|3665.3|3689.05|3689.05|3695.77|3695.77|3649.69|3649.69|0
1584606900000|2020-03-19 08:35:00|3688.06|3688.06|3673.27|3673.27|3724.78|3724.78|3673.23|3673.23|0
1584607200000|2020-03-19 08:40:00|3670.65|3670.65|3675.35|3675.35|3695.98|3695.98|3664.24|3664.24|0
1584607500000|2020-03-19 08:45:00|3677.94|3677.94|3710.31|3710.31|3712.04|3712.04|3635.17|3635.17|0
1584607800000|2020-03-19 08:50:00|3711.3|3711.3|3708.79|3708.79|3723.32|3723.32|3687.91|3687.91|0
1584608100000|2020-03-19 08:55:00|3708.46|3708.46|3692.94|3692.94|3712.32|3712.32|3686.11|3686.11|0
1584608400000|2020-03-19 09:00:00|3696.83|3696.83|3677.23|3677.23|3709.17|3709.17|3667.72|3667.72|0
1584608700000|2020-03-19 09:05:00|3677.12|3677.12|3664.56|3664.56|3685.16|3685.16|3661.48|3661.48|0
1584609000000|2020-03-19 09:10:00|3664.11|3664.11|3644.17|3644.17|3668.55|3668.55|3641.07|3641.07|0
1584609300000|2020-03-19 09:15:00|3644.49|3644.49|3632.15|3632.15|3663.04|3663.04|3627.75|3627.75|0
1584609600000|2020-03-19 09:20:00|3631.68|3631.68|3613.08|3613.08|3650.06|3650.06|3611.91|3611.91|0
1584609900000|2020-03-19 09:25:00|3613.95|3613.95|3637.95|3637.95|3647.16|3647.16|3613.95|3613.95|0
1584610200000|2020-03-19 09:30:00|3637.93|3637.93|3652.47|3652.47|3653.63|3653.63|3632.21|3632.21|0
1584610500000|2020-03-19 09:35:00|3651.88|3651.88|3668.18|3668.18|3670.57|3670.57|3644.82|3644.82|0
1584610800000|2020-03-19 09:40:00|3666.75|3666.75|3670.82|3670.82|3686.43|3686.43|3654.53|3654.53|0
1584611100000|2020-03-19 09:45:00|3670.08|3670.08|3652.65|3652.65|3670.33|3670.33|3645.1|3645.1|0
1584611400000|2020-03-19 09:50:00|3654.69|3654.69|3686.82|3686.82|3695.16|3695.16|3650.51|3650.51|0
1584611700000|2020-03-19 09:55:00|3688.54|3688.54|3703.99|3703.99|3704.27|3704.27|3682.82|3682.82|0
1584612000000|2020-03-19 10:00:00|3704.28|3704.28|3694.22|3694.22|3721.62|3721.62|3693.12|3693.12|0
1584612300000|2020-03-19 10:05:00|3694.25|3694.25|3646.26|3646.26|3695.12|3695.12|3645.29|3645.29|0
1584612600000|2020-03-19 10:10:00|3646.3|3646.3|3633.57|3633.57|3652.85|3652.85|3622|3622|0
1584612900000|2020-03-19 10:15:00|3634.06|3634.06|3638.17|3638.17|3646.29|3646.29|3607.53|3607.53|0
1584613200000|2020-03-19 10:20:00|3635.54|3635.54|3653.87|3653.87|3663.07|3663.07|3634.17|3634.17|0
1584613500000|2020-03-19 10:25:00|3654.86|3654.86|3676.48|3676.48|3678.82|3678.82|3648.72|3648.72|0
1584613800000|2020-03-19 10:30:00|3675.75|3675.75|3691.24|3691.24|3702.03|3702.03|3673.35|3673.35|0
1584614100000|2020-03-19 10:35:00|3693.29|3693.29|3667.4|3667.4|3699.12|3699.12|3653.96|3653.96|0
1584614400000|2020-03-19 10:40:00|3667.18|3667.18|3646.16|3646.16|3667.18|3667.18|3644.12|3644.12|0
1584614700000|2020-03-19 10:45:00|3647.94|3647.94|3648.92|3648.92|3663.44|3663.44|3642.67|3642.67|0
1584615000000|2020-03-19 10:50:00|3648.91|3648.91|3643.32|3643.32|3668.53|3668.53|3637.12|3637.12|0
1584615300000|2020-03-19 10:55:00|3641.22|3641.22|3633.44|3633.44|3652.62|3652.62|3624.64|3624.64|0
1584615600000|2020-03-19 11:00:00|3631.98|3631.98|3634.85|3634.85|3655.16|3655.16|3623.6|3623.6|0
1584615900000|2020-03-19 11:05:00|3635.44|3635.44|3636.24|3636.24|3636.97|3636.97|3622.14|3622.14|0
1584616200000|2020-03-19 11:10:00|3638.28|3638.28|3641.53|3641.53|3670.83|3670.83|3638.28|3638.28|0
1584616500000|2020-03-19 11:15:00|3641.65|3641.65|3639.23|3639.23|3658.58|3658.58|3637.55|3637.55|0
1584616800000|2020-03-19 11:20:00|3637.9|3637.9|3627.42|3627.42|3637.9|3637.9|3622.13|3622.13|0
1584617100000|2020-03-19 11:25:00|3628.52|3628.52|3613.81|3613.81|3636.27|3636.27|3604.92|3604.92|0
1584617400000|2020-03-19 11:30:00|3613.32|3613.32|3596.64|3596.64|3613.32|3613.32|3587.84|3587.84|0
1584617700000|2020-03-19 11:35:00|3596.66|3596.66|3575.26|3575.26|3603.47|3603.47|3575.26|3575.26|0
1584618000000|2020-03-19 11:40:00|3574.39|3574.39|3564.34|3564.34|3578.19|3578.19|3556.81|3556.81|0
1584618300000|2020-03-19 11:45:00|3564.22|3564.22|3561.51|3561.51|3574.42|3574.42|3543.82|3543.82|0
1584618600000|2020-03-19 11:50:00|3564.47|3564.47|3542.68|3542.68|3572.83|3572.83|3532.97|3532.97|0
1584618900000|2020-03-19 11:55:00|3542.97|3542.97|3547.05|3547.05|3560.64|3560.64|3538.79|3538.79|0
1584619200000|2020-03-19 12:00:00|3547.03|3547.03|3549.79|3549.79|3568.19|3568.19|3546.01|3546.01|0
1584619500000|2020-03-19 12:05:00|3549.57|3549.57|3565.08|3565.08|3571.52|3571.52|3544.62|3544.62|0
1584619800000|2020-03-19 12:10:00|3567.17|3567.17|3564.79|3564.79|3570.94|3570.94|3555.33|3555.33|0
1584620100000|2020-03-19 12:15:00|3564.21|3564.21|3560.71|3560.71|3573.62|3573.62|3554.3|3554.3|0
1584620400000|2020-03-19 12:20:00|3560.93|3560.93|3528.63|3528.63|3560.93|3560.93|3520.32|3520.32|0
1584620700000|2020-03-19 12:25:00|3530.38|3530.38|3513.29|3513.29|3530.38|3530.38|3501.19|3501.19|0
1584621000000|2020-03-19 12:30:00|3511.1|3511.1|3518.63|3518.63|3519.97|3519.97|3489.97|3489.97|0
1584621300000|2020-03-19 12:35:00|3517.21|3517.21|3519.41|3519.41|3532.34|3532.34|3512.12|3512.12|0
1584621600000|2020-03-19 12:40:00|3519.17|3519.17|3559.74|3559.74|3559.74|3559.74|3515.67|3515.67|0
1584621900000|2020-03-19 12:45:00|3559.52|3559.52|3577.93|3577.93|3584.48|3584.48|3543.75|3543.75|0
1584622200000|2020-03-19 12:50:00|3577.38|3577.38|3593.8|3593.8|3600.97|3600.97|3571.73|3571.73|0
1584622500000|2020-03-19 12:55:00|3596.76|3596.76|3576.52|3576.52|3598.33|3598.33|3573.34|3573.34|0
1584622800000|2020-03-19 13:00:00|3576.27|3576.27|3613.27|3613.27|3618.24|3618.24|3571.22|3571.22|0
1584623100000|2020-03-19 13:05:00|3612.83|3612.83|3593.66|3593.66|3612.83|3612.83|3587.16|3587.16|0
1584623400000|2020-03-19 13:10:00|3593.88|3593.88|3592.52|3592.52|3599.99|3599.99|3581.43|3581.43|0
1584623700000|2020-03-19 13:15:00|3592.49|3592.49|3603.2|3603.2|3610.7|3610.7|3589.8|3589.8|0
1584624000000|2020-03-19 13:20:00|3603.86|3603.86|3592.14|3592.14|3614.63|3614.63|3592.14|3592.14|0
1584624300000|2020-03-19 13:25:00|3593.01|3593.01|3597.84|3597.84|3605.91|3605.91|3587.37|3587.37|0
1584624600000|2020-03-19 13:30:00|3597.71|3597.71|3568.97|3568.97|3612|3612|3562.4|3562.4|0
1584624900000|2020-03-19 13:35:00|3567.13|3567.13|3538.07|3538.07|3579.14|3579.14|3534.96|3534.96|0
1584625200000|2020-03-19 13:40:00|3535.45|3535.45|3507.38|3507.38|3539.1|3539.1|3497.75|3497.75|0
1584625500000|2020-03-19 13:45:00|3509.03|3509.03|3504.69|3504.69|3515.98|3515.98|3492.79|3492.79|0
1584625800000|2020-03-19 13:50:00|3504.57|3504.57|3527.28|3527.28|3531.41|3531.41|3487.62|3487.62|0
1584626100000|2020-03-19 13:55:00|3527.26|3527.26|3544.58|3544.58|3566.42|3566.42|3520.3|3520.3|0
1584626400000|2020-03-19 14:00:00|3545.16|3545.16|3530.35|3530.35|3545.81|3545.81|3511|3511|0
1584626700000|2020-03-19 14:05:00|3530.24|3530.24|3554.34|3554.34|3556.1|3556.1|3523.89|3523.89|0
1584627000000|2020-03-19 14:10:00|3554.78|3554.78|3591.15|3591.15|3591.84|3591.84|3543.02|3543.02|0
1584627300000|2020-03-19 14:15:00|3595.3|3595.3|3573.56|3573.56|3604.51|3604.51|3566.34|3566.34|0
1584627600000|2020-03-19 14:20:00|3571.96|3571.96|3622.28|3622.28|3625.47|3625.47|3569.76|3569.76|0
1584627900000|2020-03-19 14:25:00|3622.82|3622.82|3649.22|3649.22|3655.24|3655.24|3611.69|3611.69|0
1584628200000|2020-03-19 14:30:00|3649.21|3649.21|3687.8|3687.8|3708.15|3708.15|3642.04|3642.04|0
1584628500000|2020-03-19 14:35:00|3687.81|3687.81|3650.54|3650.54|3689.46|3689.46|3638.2|3638.2|0
1584628800000|2020-03-19 14:40:00|3645.07|3645.07|3676.41|3676.41|3677.12|3677.12|3626.36|3626.36|0
1584629100000|2020-03-19 14:45:00|3678.45|3678.45|3681.73|3681.73|3694.55|3694.55|3655.88|3655.88|0
1584629400000|2020-03-19 14:50:00|3682.72|3682.72|3677.01|3677.01|3690|3690|3660.46|3660.46|0
1584629700000|2020-03-19 14:55:00|3675.91|3675.91|3676.88|3676.88|3704.45|3704.45|3668.9|3668.9|0
1584630000000|2020-03-19 15:00:00|3677|3677|3710.65|3710.65|3736.43|3736.43|3677|3677|0
1584630300000|2020-03-19 15:05:00|3710.84|3710.84|3725.3|3725.3|3730.42|3730.42|3704.29|3704.29|0
1584630600000|2020-03-19 15:10:00|3725.63|3725.63|3719.87|3719.87|3728.37|3728.37|3706.1|3706.1|0
1584630900000|2020-03-19 15:15:00|3719.65|3719.65|3740.09|3740.09|3747.39|3747.39|3709.23|3709.23|0
1584631200000|2020-03-19 15:20:00|3740.92|3740.92|3771.54|3771.54|3775.81|3775.81|3740.92|3740.92|0
1584631500000|2020-03-19 15:25:00|3771.25|3771.25|3787.04|3787.04|3787.48|3787.48|3758.01|3758.01|0
1584631800000|2020-03-19 15:30:00|3785.7|3785.7|3813.41|3813.41|3815.36|3815.36|3778.52|3778.52|0
1584632100000|2020-03-19 15:35:00|3813.9|3813.9|3868.1|3868.1|3881.01|3881.01|3810.23|3810.23|0
1584632400000|2020-03-19 15:40:00|3867.52|3867.52|3834.49|3834.49|3877.6|3877.6|3821.95|3821.95|0
1584632700000|2020-03-19 15:45:00|3836.23|3836.23|3830.45|3830.45|3848.47|3848.47|3814.48|3814.48|0
1584633000000|2020-03-19 15:50:00|3830.16|3830.16|3875.86|3875.86|3879|3879|3830.16|3830.16|0
1584633300000|2020-03-19 15:55:00|3878.28|3878.28|3889.51|3889.51|3908.95|3908.95|3869.05|3869.05|0
1584633600000|2020-03-19 16:00:00|3888.28|3888.28|3825.39|3825.39|3893.91|3893.91|3820.65|3820.65|0
1584633900000|2020-03-19 16:05:00|3822.18|3822.18|3773.41|3773.41|3837.75|3837.75|3773.41|3773.41|0
1584634200000|2020-03-19 16:10:00|3774.94|3774.94|3768.86|3768.86|3783.12|3783.12|3753.95|3753.95|0
1584634500000|2020-03-19 16:15:00|3769.85|3769.85|3766.28|3766.28|3775.53|3775.53|3745.61|3745.61|0
1584634800000|2020-03-19 16:20:00|3763.32|3763.32|3764.37|3764.37|3790.02|3790.02|3761.31|3761.31|0
1584635100000|2020-03-19 16:25:00|3762.72|3762.72|3791.82|3791.82|3802.74|3802.74|3748.78|3748.78|0
1584692100000|2020-03-20 08:15:00|4038.98|4038.98|4054.41|4054.41|4056.34|4056.34|4009.79|4009.79|0
1584692400000|2020-03-20 08:20:00|4054.17|4054.17|4073.23|4073.23|4103.45|4103.45|4052.22|4052.22|0
1584692700000|2020-03-20 08:25:00|4074.71|4074.71|4065.6|4065.6|4117.74|4117.74|4057.62|4057.62|0
1584693000000|2020-03-20 08:30:00|4065.35|4065.35|4019.13|4019.13|4072.28|4072.28|4001.21|4001.21|0
1584693300000|2020-03-20 08:35:00|4020.36|4020.36|3988.87|3988.87|4028.73|4028.73|3964.9|3964.9|0
1584693600000|2020-03-20 08:40:00|3989.34|3989.34|4002.75|4002.75|4024.05|4024.05|3989.34|3989.34|0
1584693900000|2020-03-20 08:45:00|4004.72|4004.72|4031.99|4031.99|4043.26|4043.26|3999.64|3999.64|0
1584694200000|2020-03-20 08:50:00|4032.21|4032.21|4026.44|4026.44|4035.08|4035.08|4013.93|4013.93|0
1584694500000|2020-03-20 08:55:00|4027.09|4027.09|4086.76|4086.76|4089.31|4089.31|4026.51|4026.51|0
1584694800000|2020-03-20 09:00:00|4086.77|4086.77|4079.57|4079.57|4114.97|4114.97|4071.74|4071.74|0
1584695100000|2020-03-20 09:05:00|4079.64|4079.64|4090.95|4090.95|4100.72|4100.72|4073.53|4073.53|0
1584695400000|2020-03-20 09:10:00|4090.07|4090.07|4094.48|4094.48|4105.66|4105.66|4069.92|4069.92|0
1584695700000|2020-03-20 09:15:00|4095.71|4095.71|4113.97|4113.97|4114.55|4114.55|4084.26|4084.26|0
1584696000000|2020-03-20 09:20:00|4114.95|4114.95|4127.35|4127.35|4136.71|4136.71|4109.26|4109.26|0
1584696300000|2020-03-20 09:25:00|4128.83|4128.83|4117.22|4117.22|4134.84|4134.84|4106.82|4106.82|0
1584696600000|2020-03-20 09:30:00|4117|4117|4123.64|4123.64|4126.24|4126.24|4099.32|4099.32|0
1584696900000|2020-03-20 09:35:00|4125.12|4125.12|4100.86|4100.86|4135.39|4135.39|4088.32|4088.32|0
1584697200000|2020-03-20 09:40:00|4101.36|4101.36|4090.16|4090.16|4110.42|4110.42|4089.49|4089.49|0
1584697500000|2020-03-20 09:45:00|4090.59|4090.59|4089.82|4089.82|4107.37|4107.37|4084.94|4084.94|0
1584697800000|2020-03-20 09:50:00|4090.31|4090.31|4091|4091|4097.54|4097.54|4084.68|4084.68|0
1584698100000|2020-03-20 09:55:00|4090.05|4090.05|4105.63|4105.63|4118.65|4118.65|4082.57|4082.57|0
1584698400000|2020-03-20 10:00:00|4105.41|4105.41|4096.35|4096.35|4108.67|4108.67|4089.71|4089.71|0
1584698700000|2020-03-20 10:05:00|4095.41|4095.41|4104.83|4104.83|4114.29|4114.29|4091.94|4091.94|0
1584699300000|2020-03-20 10:15:00|4104.64|4104.64|4080.36|4080.36|4104.64|4104.64|4071.92|4071.92|0
1584699600000|2020-03-20 10:20:00|4079.7|4079.7|4080.14|4080.14|4084.54|4084.54|4068.79|4068.79|0
1584699900000|2020-03-20 10:25:00|4079.71|4079.71|4057.3|4057.3|4082.09|4082.09|4056.64|4056.64|0
1584700200000|2020-03-20 10:30:00|4056.14|4056.14|4045.75|4045.75|4057.81|4057.81|4028.74|4028.74|0
1584700500000|2020-03-20 10:35:00|4045.5|4045.5|4045.12|4045.12|4056.01|4056.01|4030.43|4030.43|0
1584700800000|2020-03-20 10:40:00|4043.73|4043.73|4054.54|4054.54|4057.31|4057.31|4033.3|4033.3|0
1584701100000|2020-03-20 10:45:00|4055.42|4055.42|4019.43|4019.43|4055.42|4055.42|4019.43|4019.43|0
1584701400000|2020-03-20 10:50:00|4022.05|4022.05|4018.29|4018.29|4036.59|4036.59|4017.76|4017.76|0
1584701700000|2020-03-20 10:55:00|4018.87|4018.87|4037.25|4037.25|4045.2|4045.2|4012.99|4012.99|0
1584702000000|2020-03-20 11:00:00|4039.35|4039.35|4041.02|4041.02|4044.33|4044.33|4028.72|4028.72|0
1584702300000|2020-03-20 11:05:00|4037.53|4037.53|4014.03|4014.03|4041.81|4041.81|4013.37|4013.37|0
1584702600000|2020-03-20 11:10:00|4013.37|4013.37|4014.18|4014.18|4019.01|4019.01|4004.9|4004.9|0
1584702900000|2020-03-20 11:15:00|4013.96|4013.96|3987.03|3987.03|4014.18|4014.18|3984.62|3984.62|0
1584703200000|2020-03-20 11:20:00|3986.37|3986.37|3968.32|3968.32|3987.6|3987.6|3964.19|3964.19|0
1584703500000|2020-03-20 11:25:00|3969.63|3969.63|3991.35|3991.35|3996.47|3996.47|3968.68|3968.68|0
1584703800000|2020-03-20 11:30:00|3991.6|3991.6|4030.52|4030.52|4032.44|4032.44|3991.6|3991.6|0
1584704100000|2020-03-20 11:35:00|4030.03|4030.03|4028.13|4028.13|4041.96|4041.96|4014.22|4014.22|0
1584704400000|2020-03-20 11:40:00|4027.25|4027.25|4025.4|4025.4|4038.93|4038.93|4017.93|4017.93|0
1584704700000|2020-03-20 11:45:00|4024.66|4024.66|4025.61|4025.61|4028.59|4028.59|4014.88|4014.88|0
1584705000000|2020-03-20 11:50:00|4025.83|4025.83|4031.52|4031.52|4040.21|4040.21|4015.29|4015.29|0
1584705300000|2020-03-20 11:55:00|4031.3|4031.3|4042.59|4042.59|4043.41|4043.41|4026.27|4026.27|0
1584705600000|2020-03-20 12:00:00|4042.55|4042.55|4058.52|4058.52|4061.83|4061.83|4042.53|4042.53|0
1584705900000|2020-03-20 12:05:00|4059.01|4059.01|4054.13|4054.13|4067.93|4067.93|4047.48|4047.48|0
1584706200000|2020-03-20 12:10:00|4054.35|4054.35|4065.07|4065.07|4070.44|4070.44|4052.88|4052.88|0
1584706500000|2020-03-20 12:15:00|4064.61|4064.61|4029.6|4029.6|4064.61|4064.61|4017.14|4017.14|0
1584706800000|2020-03-20 12:20:00|4030.09|4030.09|4041.03|4041.03|4056.74|4056.74|4027.54|4027.54|0
1584707100000|2020-03-20 12:25:00|4042.86|4042.86|4036.06|4036.06|4047.27|4047.27|4029.95|4029.95|0
1584707400000|2020-03-20 12:30:00|4031.5|4031.5|4041.69|4041.69|4046.95|4046.95|4018.43|4018.43|0
1584707700000|2020-03-20 12:35:00|4041.25|4041.25|4005.83|4005.83|4047.49|4047.49|3998.92|3998.92|0
1584708000000|2020-03-20 12:40:00|4007.87|4007.87|3988.03|3988.03|4013.79|4013.79|3986.64|3986.64|0
1584708300000|2020-03-20 12:45:00|3987.59|3987.59|3962.24|3962.24|3997.39|3997.39|3959.19|3959.19|0
1584708600000|2020-03-20 12:50:00|3961.8|3961.8|3984.5|3984.5|3984.5|3984.5|3950.39|3950.39|0
1584708900000|2020-03-20 12:55:00|3980.96|3980.96|3964.4|3964.4|3994.58|3994.58|3964.4|3964.4|0
1584709200000|2020-03-20 13:00:00|3963.71|3963.71|4005.75|4005.75|4006.98|4006.98|3962.79|3962.79|0
1584709500000|2020-03-20 13:05:00|4005.31|4005.31|3994.12|3994.12|4006.26|4006.26|3983.36|3983.36|0
1584709800000|2020-03-20 13:10:00|3994.71|3994.71|4005.67|4005.67|4009.27|4009.27|3986.83|3986.83|0
1584710100000|2020-03-20 13:15:00|4005.89|4005.89|3963.45|3963.45|4008.43|4008.43|3960.12|3960.12|0
1584710400000|2020-03-20 13:20:00|3962.58|3962.58|3961.61|3961.61|3978.27|3978.27|3958.07|3958.07|0
1584710700000|2020-03-20 13:25:00|3962.05|3962.05|3968.51|3968.51|3975.24|3975.24|3949.67|3949.67|0
1584711000000|2020-03-20 13:30:00|3967.36|3967.36|3962.52|3962.52|3979.84|3979.84|3945.5|3945.5|0
1584711300000|2020-03-20 13:35:00|3962.38|3962.38|3904.55|3904.55|3995.29|3995.29|3901.19|3901.19|0
1584711600000|2020-03-20 13:40:00|3904.84|3904.84|3897.34|3897.34|3918.77|3918.77|3887.77|3887.77|0
1584711900000|2020-03-20 13:45:00|3896.46|3896.46|3847.2|3847.2|3896.46|3896.46|3839.4|3839.4|0
1584712200000|2020-03-20 13:50:00|3846.32|3846.32|3879.76|3879.76|3903.01|3903.01|3836.92|3836.92|0
1584712500000|2020-03-20 13:55:00|3880.25|3880.25|3893.81|3893.81|3895.83|3895.83|3865.46|3865.46|0
1584712800000|2020-03-20 14:00:00|3887.72|3887.72|3941.39|3941.39|3947.47|3947.47|3886.67|3886.67|0
1584713100000|2020-03-20 14:05:00|3940.4|3940.4|3907.62|3907.62|3949.23|3949.23|3896.64|3896.64|0
1584713400000|2020-03-20 14:10:00|3907.56|3907.56|3899.4|3899.4|3921.1|3921.1|3889.38|3889.38|0
1584713700000|2020-03-20 14:15:00|3901.62|3901.62|3890.99|3890.99|3917.07|3917.07|3887.41|3887.41|0
1584714000000|2020-03-20 14:20:00|3891.49|3891.49|3915.11|3915.11|3916.37|3916.37|3874.45|3874.45|0
1584714300000|2020-03-20 14:25:00|3914.31|3914.31|3923.24|3923.24|3931.42|3931.42|3907.84|3907.84|0
1584714600000|2020-03-20 14:30:00|3922.75|3922.75|3973.36|3973.36|3973.39|3973.39|3922.17|3922.17|0
1584714900000|2020-03-20 14:35:00|3973.14|3973.14|3960.2|3960.2|3973.14|3973.14|3950.22|3950.22|0
1584715200000|2020-03-20 14:40:00|3959.98|3959.98|3958.07|3958.07|3971.12|3971.12|3944.98|3944.98|0
1584715500000|2020-03-20 14:45:00|3958.5|3958.5|3967.62|3967.62|3974.4|3974.4|3956.66|3956.66|0
1584715800000|2020-03-20 14:50:00|3968.06|3968.06|3981.58|3981.58|3992.64|3992.64|3967.4|3967.4|0
1584716100000|2020-03-20 14:55:00|3982.04|3982.04|3981.11|3981.11|3987.31|3987.31|3961.45|3961.45|0
1584716400000|2020-03-20 15:00:00|3980.23|3980.23|3990.22|3990.22|4004.65|4004.65|3980.23|3980.23|0
1584716700000|2020-03-20 15:05:00|3991.21|3991.21|3980.19|3980.19|4001.93|4001.93|3962.88|3962.88|0
1584717000000|2020-03-20 15:10:00|3980.99|3980.99|3992.56|3992.56|4007.85|4007.85|3980.99|3980.99|0
1584717300000|2020-03-20 15:15:00|3992.27|3992.27|3947.41|3947.41|4000.45|4000.45|3945.95|3945.95|0
1584717600000|2020-03-20 15:20:00|3948.28|3948.28|3884.43|3884.43|3948.78|3948.78|3884.43|3884.43|0
1584717900000|2020-03-20 15:25:00|3885.53|3885.53|3907.35|3907.35|3921.56|3921.56|3876.34|3876.34|0
1584718200000|2020-03-20 15:30:00|3907.05|3907.05|3907.16|3907.16|3931.31|3931.31|3890.52|3890.52|0
1584718500000|2020-03-20 15:35:00|3906.5|3906.5|3909.96|3909.96|3935.85|3935.85|3896.65|3896.65|0
1584718800000|2020-03-20 15:40:00|3910.67|3910.67|3917.01|3917.01|3932.25|3932.25|3909.03|3909.03|0
1584719100000|2020-03-20 15:45:00|3917.26|3917.26|3929.56|3929.56|3935.69|3935.69|3903.44|3903.44|0
1584719400000|2020-03-20 15:50:00|3929.58|3929.58|3928.21|3928.21|3940.99|3940.99|3916.71|3916.71|0
1584719700000|2020-03-20 15:55:00|3927.33|3927.33|3923.62|3923.62|3947.17|3947.17|3900.51|3900.51|0
1584720000000|2020-03-20 16:00:00|3923.84|3923.84|3940.42|3940.42|3944.79|3944.79|3922.2|3922.2|0
1584720300000|2020-03-20 16:05:00|3939.92|3939.92|3882.52|3882.52|3939.92|3939.92|3882.52|3882.52|0
1584720600000|2020-03-20 16:10:00|3882.51|3882.51|3905.33|3905.33|3915.16|3915.16|3877.9|3877.9|0
1584720900000|2020-03-20 16:15:00|3899.83|3899.83|3879.18|3879.18|3907.36|3907.36|3876.85|3876.85|0
1584721200000|2020-03-20 16:20:00|3878.52|3878.52|3875.65|3875.65|3884.97|3884.97|3870.31|3870.31|0
1584721500000|2020-03-20 16:25:00|3875.87|3875.87|3872.39|3872.39|3880.39|3880.39|3860.9|3860.9|0
1584951300000|2020-03-23 08:15:00|3775.68|3775.68|3781.22|3781.22|3794.7|3794.7|3757.22|3757.22|0
1584951600000|2020-03-23 08:20:00|3780.73|3780.73|3741.59|3741.59|3781.71|3781.71|3740.84|3740.84|0
1584951900000|2020-03-23 08:25:00|3741.39|3741.39|3785.37|3785.37|3785.37|3785.37|3739.17|3739.17|0
1584952200000|2020-03-23 08:30:00|3786.06|3786.06|3766.11|3766.11|3787.25|3787.25|3757.04|3757.04|0
1584952500000|2020-03-23 08:35:00|3767.87|3767.87|3769.45|3769.45|3792.64|3792.64|3763.71|3763.71|0
1584952800000|2020-03-23 08:40:00|3769.34|3769.34|3777.99|3777.99|3789.46|3789.46|3769.34|3769.34|0
1584953100000|2020-03-23 08:45:00|3777.4|3777.4|3769.39|3769.39|3787.8|3787.8|3762.17|3762.17|0
1584953400000|2020-03-23 08:50:00|3769.09|3769.09|3782.3|3782.3|3790.17|3790.17|3765.99|3765.99|0
1584953700000|2020-03-23 08:55:00|3781.56|3781.56|3784.77|3784.77|3791.74|3791.74|3770.92|3770.92|0
1584954000000|2020-03-23 09:00:00|3785.44|3785.44|3811.79|3811.79|3846.47|3846.47|3785.44|3785.44|0
1584954300000|2020-03-23 09:05:00|3812.23|3812.23|3817.85|3817.85|3820.29|3820.29|3798.92|3798.92|0
1584954600000|2020-03-23 09:10:00|3818.73|3818.73|3772.77|3772.77|3819.46|3819.46|3770.98|3770.98|0
1584954900000|2020-03-23 09:15:00|3771.99|3771.99|3780.59|3780.59|3781.96|3781.96|3768.62|3768.62|0
1584955200000|2020-03-23 09:20:00|3780.48|3780.48|3774.18|3774.18|3794.07|3794.07|3771.58|3771.58|0
1584955500000|2020-03-23 09:25:00|3773.21|3773.21|3777.23|3777.23|3778.38|3778.38|3757.55|3757.55|0
1584955800000|2020-03-23 09:30:00|3777.45|3777.45|3777.49|3777.49|3786.24|3786.24|3769.65|3769.65|0
1584956100000|2020-03-23 09:35:00|3777.25|3777.25|3778.59|3778.59|3782.54|3782.54|3765.31|3765.31|0
1584956400000|2020-03-23 09:40:00|3778.06|3778.06|3774.72|3774.72|3789.37|3789.37|3774.48|3774.48|0
1584956700000|2020-03-23 09:45:00|3774.96|3774.96|3792.11|3792.11|3800.1|3800.1|3771.94|3771.94|0
1584957000000|2020-03-23 09:50:00|3791.89|3791.89|3792.89|3792.89|3795.51|3795.51|3778.56|3778.56|0
1584957300000|2020-03-23 09:55:00|3795.63|3795.63|3786.3|3786.3|3797.42|3797.42|3783.51|3783.51|0
1584957600000|2020-03-23 10:00:00|3785.59|3785.59|3803.92|3803.92|3806.78|3806.78|3784.34|3784.34|0
1584957900000|2020-03-23 10:05:00|3805.12|3805.12|3821.76|3821.76|3827.77|3827.77|3803.26|3803.26|0
1584958200000|2020-03-23 10:10:00|3823.85|3823.85|3838.63|3838.63|3841.29|3841.29|3813.73|3813.73|0
1584958500000|2020-03-23 10:15:00|3839.51|3839.51|3841.59|3841.59|3856.97|3856.97|3834.84|3834.84|0
1584958800000|2020-03-23 10:20:00|3840.92|3840.92|3857.53|3857.53|3862.3|3862.3|3839.87|3839.87|0
1584959100000|2020-03-23 10:25:00|3858.23|3858.23|3877.74|3877.74|3887.04|3887.04|3855.81|3855.81|0
1584959400000|2020-03-23 10:30:00|3878.33|3878.33|3910.64|3910.64|3910.89|3910.89|3877.47|3877.47|0
1584959700000|2020-03-23 10:35:00|3910.2|3910.2|3956.06|3956.06|3963.28|3963.28|3908.91|3908.91|0
1584960000000|2020-03-23 10:40:00|3956.29|3956.29|3975.9|3975.9|3978.59|3978.59|3939.63|3939.63|0
1584960300000|2020-03-23 10:45:00|3977|3977|3979.53|3979.53|3988.45|3988.45|3971.57|3971.57|0
1584960600000|2020-03-23 10:50:00|3979.12|3979.12|3959.55|3959.55|3982.54|3982.54|3949.86|3949.86|0
1584960900000|2020-03-23 10:55:00|3958.58|3958.58|3971.86|3971.86|3983.82|3983.82|3958.16|3958.16|0
1584961200000|2020-03-23 11:00:00|3970.98|3970.98|3940.75|3940.75|3971.22|3971.22|3929.61|3929.61|0
1584961500000|2020-03-23 11:05:00|3940.99|3940.99|3929.42|3929.42|3948.68|3948.68|3927.36|3927.36|0
1584961800000|2020-03-23 11:10:00|3927.1|3927.1|3936.3|3936.3|3936.75|3936.75|3922.52|3922.52|0
1584962100000|2020-03-23 11:15:00|3936.89|3936.89|3927.91|3927.91|3940.02|3940.02|3921.4|3921.4|0
1584962400000|2020-03-23 11:20:00|3926.24|3926.24|3930.47|3930.47|3933.64|3933.64|3918.24|3918.24|0
1584962700000|2020-03-23 11:25:00|3930.96|3930.96|3932.2|3932.2|3942.76|3942.76|3925.97|3925.97|0
1584963000000|2020-03-23 11:30:00|3931.47|3931.47|3912.42|3912.42|3931.47|3931.47|3908.67|3908.67|0
1584963300000|2020-03-23 11:35:00|3911.54|3911.54|3905.68|3905.68|3929.65|3929.65|3901.72|3901.72|0
1584963600000|2020-03-23 11:40:00|3905.9|3905.9|3925.46|3925.46|3941.13|3941.13|3904.04|3904.04|0
1584963900000|2020-03-23 11:45:00|3926.05|3926.05|3908.99|3908.99|3929.34|3929.34|3907.6|3907.6|0
1584964200000|2020-03-23 11:50:00|3908.7|3908.7|3915.4|3915.4|3931.66|3931.66|3905.64|3905.64|0
1584964500000|2020-03-23 11:55:00|3915.69|3915.69|3926.07|3926.07|3930.06|3930.06|3914.86|3914.86|0
1584964800000|2020-03-23 12:00:00|3934.25|3934.25|3945.32|3945.32|3952.67|3952.67|3934.25|3934.25|0
1584965100000|2020-03-23 12:05:00|3945.54|3945.54|3944.91|3944.91|3948.41|3948.41|3933.43|3933.43|0
1584965400000|2020-03-23 12:10:00|3946.08|3946.08|3981.01|3981.01|3995.86|3995.86|3940.42|3940.42|0
1584965700000|2020-03-23 12:15:00|3981.26|3981.26|4070|4070|4076.75|4076.75|3979.42|3979.42|0
1584966000000|2020-03-23 12:20:00|4070.44|4070.44|4124.09|4124.09|4141.38|4141.38|4066.93|4066.93|0
1584966300000|2020-03-23 12:25:00|4126.15|4126.15|4106.26|4106.26|4132.74|4132.74|4080.62|4080.62|0
1584966600000|2020-03-23 12:30:00|4107.48|4107.48|4081.37|4081.37|4107.48|4107.48|4054.95|4054.95|0
1584966900000|2020-03-23 12:35:00|4081.59|4081.59|4131.01|4131.01|4135.32|4135.32|4081.1|4081.1|0
1584967200000|2020-03-23 12:40:00|4128.28|4128.28|4133.66|4133.66|4140.65|4140.65|4114.06|4114.06|0
1584967500000|2020-03-23 12:45:00|4132.77|4132.77|4092.49|4092.49|4132.77|4132.77|4089.97|4089.97|0
1584967800000|2020-03-23 12:50:00|4093.22|4093.22|4091.21|4091.21|4094.59|4094.59|4064.18|4064.18|0
1584968100000|2020-03-23 12:55:00|4091.46|4091.46|4098.14|4098.14|4106.19|4106.19|4085.3|4085.3|0
1584968400000|2020-03-23 13:00:00|4097.41|4097.41|4129.06|4129.06|4139.13|4139.13|4087.56|4087.56|0
1584968700000|2020-03-23 13:05:00|4128.76|4128.76|4135.06|4135.06|4138.72|4138.72|4115.97|4115.97|0
1584969000000|2020-03-23 13:10:00|4135.55|4135.55|4144.03|4144.03|4148.17|4148.17|4112.95|4112.95|0
1584969300000|2020-03-23 13:15:00|4144.52|4144.52|4132.64|4132.64|4147.46|4147.46|4124.3|4124.3|0
1584969600000|2020-03-23 13:20:00|4130.88|4130.88|4126.96|4126.96|4140.25|4140.25|4119.67|4119.67|0
1584969900000|2020-03-23 13:25:00|4125.35|4125.35|4111.8|4111.8|4130.36|4130.36|4103.05|4103.05|0
1584970200000|2020-03-23 13:30:00|4112.04|4112.04|4063.59|4063.59|4112.04|4112.04|4052.11|4052.11|0
1584970500000|2020-03-23 13:35:00|4065.86|4065.86|4014.1|4014.1|4067.02|4067.02|4004.2|4004.2|0
1584970800000|2020-03-23 13:40:00|4013.21|4013.21|4014.29|4014.29|4041.38|4041.38|4001.57|4001.57|0
1584971100000|2020-03-23 13:45:00|4013.41|4013.41|4029.2|4029.2|4054.83|4054.83|4006.3|4006.3|0
1584971400000|2020-03-23 13:50:00|4027.19|4027.19|4038.53|4038.53|4052.31|4052.31|4016.75|4016.75|0
1584971700000|2020-03-23 13:55:00|4038.31|4038.31|4090.94|4090.94|4094.07|4094.07|4036.45|4036.45|0
1584972000000|2020-03-23 14:00:00|4091.39|4091.39|4077.9|4077.9|4119.39|4119.39|4062.22|4062.22|0
1584972300000|2020-03-23 14:05:00|4076.69|4076.69|4083.99|4083.99|4091.2|4091.2|4067.53|4067.53|0
1584972600000|2020-03-23 14:10:00|4085.75|4085.75|4092.63|4092.63|4110.36|4110.36|4083.26|4083.26|0
1584972900000|2020-03-23 14:15:00|4092.41|4092.41|4032.62|4032.62|4102.18|4102.18|4029.06|4029.06|0
1584973200000|2020-03-23 14:20:00|4031.73|4031.73|4048.33|4048.33|4054.84|4054.84|4020.06|4020.06|0
1584973500000|2020-03-23 14:25:00|4049.55|4049.55|4055.26|4055.26|4065.64|4065.64|4021.28|4021.28|0
1584973800000|2020-03-23 14:30:00|4056.73|4056.73|4037.72|4037.72|4057.3|4057.3|4027.64|4027.64|0
1584974100000|2020-03-23 14:35:00|4040.02|4040.02|4028.99|4028.99|4048.82|4048.82|4015.46|4015.46|0
1584974400000|2020-03-23 14:40:00|4028.77|4028.77|4049.24|4049.24|4079.24|4079.24|4020.76|4020.76|0
1584974700000|2020-03-23 14:45:00|4048.35|4048.35|4039.79|4039.79|4063.89|4063.89|4031.13|4031.13|0
1584975000000|2020-03-23 14:50:00|4042.09|4042.09|4032.13|4032.13|4048.59|4048.59|4021.58|4021.58|0
1584975300000|2020-03-23 14:55:00|4031.89|4031.89|4059.86|4059.86|4062.65|4062.65|4024.63|4024.63|0
1584975600000|2020-03-23 15:00:00|4059.28|4059.28|4072.19|4072.19|4073.56|4073.56|4038.81|4038.81|0
1584975900000|2020-03-23 15:05:00|4072.78|4072.78|4057.88|4057.88|4073.21|4073.21|4043.8|4043.8|0
1584976200000|2020-03-23 15:10:00|4058.13|4058.13|4047.96|4047.96|4080.76|4080.76|4042.6|4042.6|0
1584976500000|2020-03-23 15:15:00|4047.23|4047.23|4036.62|4036.62|4054.18|4054.18|4033.01|4033.01|0
1584976800000|2020-03-23 15:20:00|4036.33|4036.33|4013.79|4013.79|4036.47|4036.47|4007.25|4007.25|0
1584977100000|2020-03-23 15:25:00|4014.08|4014.08|4027.82|4027.82|4031.1|4031.1|4008.93|4008.93|0
1584977400000|2020-03-23 15:30:00|4028.04|4028.04|4039.05|4039.05|4046.96|4046.96|4018.48|4018.48|0
1584977700000|2020-03-23 15:35:00|4039.71|4039.71|4048.55|4048.55|4058.99|4058.99|4035.08|4035.08|0
1584978000000|2020-03-23 15:40:00|4048.84|4048.84|4029.38|4029.38|4054.18|4054.18|4029.09|4029.09|0
1584978300000|2020-03-23 15:45:00|4029.6|4029.6|4041.39|4041.39|4050.03|4050.03|4029.6|4029.6|0
1584978600000|2020-03-23 15:50:00|4041.15|4041.15|4044.6|4044.6|4064.45|4064.45|4037.12|4037.12|0
1584978900000|2020-03-23 15:55:00|4044.38|4044.38|4069.64|4069.64|4075.24|4075.24|4041.06|4041.06|0
1584979200000|2020-03-23 16:00:00|4069.05|4069.05|4099.73|4099.73|4110.18|4110.18|4058.79|4058.79|0
1584979500000|2020-03-23 16:05:00|4100.02|4100.02|4100.65|4100.65|4112.88|4112.88|4089.12|4089.12|0
1584979800000|2020-03-23 16:10:00|4102.51|4102.51|4101.03|4101.03|4107.41|4107.41|4087.6|4087.6|0
1584980100000|2020-03-23 16:15:00|4100.51|4100.51|4119.61|4119.61|4141.62|4141.62|4093.29|4093.29|0
1584980400000|2020-03-23 16:20:00|4120.1|4120.1|4106.61|4106.61|4131.09|4131.09|4100.11|4100.11|0
1584980700000|2020-03-23 16:25:00|4106.39|4106.39|4076.81|4076.81|4110.38|4110.38|4070.8|4070.8|0
1585037700000|2020-03-24 08:15:00|4347.04|4347.04|4359.42|4359.42|4383.43|4383.43|4344.79|4344.79|0
1585038000000|2020-03-24 08:20:00|4360.31|4360.31|4388.47|4388.47|4392.39|4392.39|4358.69|4358.69|0
1585038300000|2020-03-24 08:25:00|4387.98|4387.98|4413.6|4413.6|4433.47|4433.47|4375.84|4375.84|0
1585038600000|2020-03-24 08:30:00|4415.46|4415.46|4409.11|4409.11|4417.35|4417.35|4390.26|4390.26|0
1585038900000|2020-03-24 08:35:00|4408.62|4408.62|4456.15|4456.15|4456.15|4456.15|4395.57|4395.57|0
1585039200000|2020-03-24 08:40:00|4456.88|4456.88|4471.94|4471.94|4475.69|4475.69|4448.17|4448.17|0
1585039500000|2020-03-24 08:45:00|4471.45|4471.45|4490.7|4490.7|4510.63|4510.63|4468.2|4468.2|0
1585039800000|2020-03-24 08:50:00|4489.97|4489.97|4528.56|4528.56|4529.03|4529.03|4489.08|4489.08|0
1585040100000|2020-03-24 08:55:00|4529.54|4529.54|4562.97|4562.97|4564.29|4564.29|4529.54|4529.54|0
1585040400000|2020-03-24 09:00:00|4562.09|4562.09|4594.8|4594.8|4596.59|4596.59|4527.9|4527.9|0
1585040700000|2020-03-24 09:05:00|4595.91|4595.91|4622.99|4622.99|4622.99|4622.99|4593.64|4593.64|0
1585041000000|2020-03-24 09:10:00|4625.29|4625.29|4632.51|4632.51|4642.47|4642.47|4603.64|4603.64|0
1585041300000|2020-03-24 09:15:00|4633.93|4633.93|4639.4|4639.4|4650.32|4650.32|4621.18|4621.18|0
1585041600000|2020-03-24 09:20:00|4639.62|4639.62|4680.76|4680.76|4691.47|4691.47|4632.67|4632.67|0
1585041900000|2020-03-24 09:25:00|4682.23|4682.23|4733.34|4733.34|4743.51|4743.51|4676.25|4676.25|0
1585042200000|2020-03-24 09:30:00|4732.9|4732.9|4769.56|4769.56|4777.68|4777.68|4722.49|4722.49|0
1585042500000|2020-03-24 09:35:00|4770.44|4770.44|4732.42|4732.42|4771.77|4771.77|4719.64|4719.64|0
1585042800000|2020-03-24 09:40:00|4731.24|4731.24|4747.95|4747.95|4763.57|4763.57|4726.42|4726.42|0
1585043100000|2020-03-24 09:45:00|4748.19|4748.19|4753.49|4753.49|4764.79|4764.79|4731.9|4731.9|0
1585043400000|2020-03-24 09:50:00|4753.05|4753.05|4697.07|4697.07|4762.12|4762.12|4695.6|4695.6|0
1585043700000|2020-03-24 09:55:00|4697.56|4697.56|4697.4|4697.4|4711.65|4711.65|4674.58|4674.58|0
1585044000000|2020-03-24 10:00:00|4698.29|4698.29|4686.75|4686.75|4699.24|4699.24|4662.19|4662.19|0
1585044300000|2020-03-24 10:05:00|4685.6|4685.6|4645.33|4645.33|4685.6|4685.6|4641.99|4641.99|0
1585044600000|2020-03-24 10:10:00|4645.03|4645.03|4646.35|4646.35|4646.84|4646.84|4614.12|4614.12|0
1585044900000|2020-03-24 10:15:00|4646.06|4646.06|4671.17|4671.17|4681.04|4681.04|4641.14|4641.14|0
1585045200000|2020-03-24 10:20:00|4670.29|4670.29|4639.79|4639.79|4671.66|4671.66|4639.26|4639.26|0
1585045500000|2020-03-24 10:25:00|4639.57|4639.57|4624.21|4624.21|4643.53|4643.53|4616.1|4616.1|0
1585045800000|2020-03-24 10:30:00|4624.44|4624.44|4613.84|4613.84|4651.65|4651.65|4613.84|4613.84|0
1585046100000|2020-03-24 10:35:00|4615.75|4615.75|4590.52|4590.52|4618.39|4618.39|4581.4|4581.4|0
1585046400000|2020-03-24 10:40:00|4590.28|4590.28|4580.61|4580.61|4604.01|4604.01|4573.4|4573.4|0
1585046700000|2020-03-24 10:45:00|4579.5|4579.5|4562.63|4562.63|4581.06|4581.06|4562.16|4562.16|0
1585047000000|2020-03-24 10:50:00|4562.04|4562.04|4546.96|4546.96|4576.44|4576.44|4545.94|4545.94|0
1585047300000|2020-03-24 10:55:00|4547.4|4547.4|4539.13|4539.13|4547.72|4547.72|4519.57|4519.57|0
1585047600000|2020-03-24 11:00:00|4538.47|4538.47|4538.09|4538.09|4547.1|4547.1|4525.9|4525.9|0
1585047900000|2020-03-24 11:05:00|4538.31|4538.31|4536.74|4536.74|4553.19|4553.19|4536.09|4536.09|0
1585048200000|2020-03-24 11:10:00|4537.47|4537.47|4550.21|4550.21|4556.43|4556.43|4526.9|4526.9|0
1585048500000|2020-03-24 11:15:00|4549.97|4549.97|4530.99|4530.99|4563.81|4563.81|4529.3|4529.3|0
1585048800000|2020-03-24 11:20:00|4529.37|4529.37|4533.73|4533.73|4544.07|4544.07|4528.75|4528.75|0
1585049100000|2020-03-24 11:25:00|4534.02|4534.02|4554.46|4554.46|4560.25|4560.25|4534.02|4534.02|0
1585049400000|2020-03-24 11:30:00|4554.22|4554.22|4553.96|4553.96|4559.24|4559.24|4540.06|4540.06|0
1585049700000|2020-03-24 11:35:00|4556.5|4556.5|4568.54|4568.54|4579.98|4579.98|4556.5|4556.5|0
1585050000000|2020-03-24 11:40:00|4568.29|4568.29|4574.32|4574.32|4582.32|4582.32|4560.74|4560.74|0
1585050300000|2020-03-24 11:45:00|4574.91|4574.91|4581.21|4581.21|4584.3|4584.3|4565.86|4565.86|0
1585050600000|2020-03-24 11:50:00|4581.26|4581.26|4576.37|4576.37|4586.63|4586.63|4570.27|4570.27|0
1585050900000|2020-03-24 11:55:00|4575.54|4575.54|4563.2|4563.2|4575.54|4575.54|4547.32|4547.32|0
1585051200000|2020-03-24 12:00:00|4564.08|4564.08|4557.54|4557.54|4573.21|4573.21|4550.88|4550.88|0
1585051500000|2020-03-24 12:05:00|4555.77|4555.77|4521.6|4521.6|4559.03|4559.03|4515.45|4515.45|0
1585051800000|2020-03-24 12:10:00|4521.38|4521.38|4526.58|4526.58|4529.84|4529.84|4513.06|4513.06|0
1585052100000|2020-03-24 12:15:00|4526.34|4526.34|4526.32|4526.32|4549.41|4549.41|4519.78|4519.78|0
1585052400000|2020-03-24 12:20:00|4527.05|4527.05|4525.52|4525.52|4535.94|4535.94|4519.29|4519.29|0
1585052700000|2020-03-24 12:25:00|4525.3|4525.3|4528.93|4528.93|4537.97|4537.97|4523.64|4523.64|0
1585053000000|2020-03-24 12:30:00|4530.08|4530.08|4516.51|4516.51|4541.45|4541.45|4514.16|4514.16|0
1585053300000|2020-03-24 12:35:00|4516.26|4516.26|4512.6|4512.6|4526.4|4526.4|4511.69|4511.69|0
1585053600000|2020-03-24 12:40:00|4512.58|4512.58|4509.12|4509.12|4512.86|4512.86|4497.28|4497.28|0
1585053900000|2020-03-24 12:45:00|4510.49|4510.49|4534.04|4534.04|4538.27|4538.27|4508.46|4508.46|0
1585054200000|2020-03-24 12:50:00|4534.34|4534.34|4551.67|4551.67|4557.85|4557.85|4528.86|4528.86|0
1585054500000|2020-03-24 12:55:00|4551.96|4551.96|4546.07|4546.07|4553.98|4553.98|4530.36|4530.36|0
1585054800000|2020-03-24 13:00:00|4545.41|4545.41|4539.83|4539.83|4547.88|4547.88|4532.86|4532.86|0
1585055100000|2020-03-24 13:05:00|4540.56|4540.56|4563.28|4563.28|4563.71|4563.71|4537.65|4537.65|0
1585055400000|2020-03-24 13:10:00|4563.5|4563.5|4581.18|4581.18|4593.93|4593.93|4563.47|4563.47|0
1585055700000|2020-03-24 13:15:00|4579.8|4579.8|4590.96|4590.96|4594.29|4594.29|4576.08|4576.08|0
1585056000000|2020-03-24 13:20:00|4593.11|4593.11|4617.28|4617.28|4618.65|4618.65|4588.9|4588.9|0
1585056300000|2020-03-24 13:25:00|4617.06|4617.06|4629.72|4629.72|4632.66|4632.66|4612.09|4612.09|0
1585056600000|2020-03-24 13:30:00|4630.99|4630.99|4620.49|4620.49|4643.04|4643.04|4614.74|4614.74|0
1585056900000|2020-03-24 13:35:00|4619.61|4619.61|4608.78|4608.78|4651.23|4651.23|4602.75|4602.75|0
1585057200000|2020-03-24 13:40:00|4611.5|4611.5|4584.98|4584.98|4620.36|4620.36|4572.5|4572.5|0
1585057500000|2020-03-24 13:45:00|4588.79|4588.79|4607.11|4607.11|4612.32|4612.32|4570.18|4570.18|0
1585057800000|2020-03-24 13:50:00|4607.99|4607.99|4596.04|4596.04|4609.38|4609.38|4579.28|4579.28|0
1585058100000|2020-03-24 13:55:00|4597.48|4597.48|4580.08|4580.08|4599.05|4599.05|4567.63|4567.63|0
1585058400000|2020-03-24 14:00:00|4580.81|4580.81|4601.69|4601.69|4605.8|4605.8|4577.12|4577.12|0
1585058700000|2020-03-24 14:05:00|4601.4|4601.4|4617.03|4617.03|4636.58|4636.58|4601.4|4601.4|0
1585059000000|2020-03-24 14:10:00|4617.28|4617.28|4623.01|4623.01|4623.01|4623.01|4597.34|4597.34|0
1585059300000|2020-03-24 14:15:00|4623.5|4623.5|4669.82|4669.82|4671.53|4671.53|4616.5|4616.5|0
1585059600000|2020-03-24 14:20:00|4669.77|4669.77|4682.03|4682.03|4688.94|4688.94|4655.3|4655.3|0
1585059900000|2020-03-24 14:25:00|4680.92|4680.92|4701.97|4701.97|4715.17|4715.17|4680.92|4680.92|0
1585060200000|2020-03-24 14:30:00|4703.15|4703.15|4707.29|4707.29|4720.92|4720.92|4659.36|4659.36|0
1585060500000|2020-03-24 14:35:00|4707.07|4707.07|4729.02|4729.02|4735.8|4735.8|4693.03|4693.03|0
1585060800000|2020-03-24 14:40:00|4728.73|4728.73|4729.1|4729.1|4746.11|4746.11|4713.35|4713.35|0
1585061100000|2020-03-24 14:45:00|4728.22|4728.22|4701.07|4701.07|4743.94|4743.94|4697.25|4697.25|0
1585061400000|2020-03-24 14:50:00|4700.4|4700.4|4676.1|4676.1|4707.39|4707.39|4668.13|4668.13|0
1585061700000|2020-03-24 14:55:00|4676.68|4676.68|4669.96|4669.96|4699.65|4699.65|4661.6|4661.6|0
1585062000000|2020-03-24 15:00:00|4670.18|4670.18|4697.37|4697.37|4707.24|4707.24|4670.14|4670.14|0
1585062300000|2020-03-24 15:05:00|4697.86|4697.86|4682.34|4682.34|4701.14|4701.14|4669.22|4669.22|0
1585062600000|2020-03-24 15:10:00|4682.93|4682.93|4720.46|4720.46|4723.72|4723.72|4678.96|4678.96|0
1585062900000|2020-03-24 15:15:00|4720.02|4720.02|4732.08|4732.08|4737.59|4737.59|4696.56|4696.56|0
1585063200000|2020-03-24 15:20:00|4732.33|4732.33|4735.82|4735.82|4744.79|4744.79|4723.88|4723.88|0
1585063500000|2020-03-24 15:25:00|4738.25|4738.25|4739.37|4739.37|4744.36|4744.36|4719.68|4719.68|0
1585063800000|2020-03-24 15:30:00|4738.64|4738.64|4749.19|4749.19|4751.5|4751.5|4733.43|4733.43|0
1585064100000|2020-03-24 15:35:00|4750.37|4750.37|4763.12|4763.12|4763.49|4763.49|4747.03|4747.03|0
1585064400000|2020-03-24 15:40:00|4762.9|4762.9|4778.68|4778.68|4787.7|4787.7|4760.78|4760.78|0
1585064700000|2020-03-24 15:45:00|4778.19|4778.19|4751.89|4751.89|4782.08|4782.08|4749.58|4749.58|0
1585065000000|2020-03-24 15:50:00|4751.44|4751.44|4748.11|4748.11|4756.39|4756.39|4734.85|4734.85|0
1585065300000|2020-03-24 15:55:00|4747.38|4747.38|4795.59|4795.59|4795.59|4795.59|4746.5|4746.5|0
1585065600000|2020-03-24 16:00:00|4795.35|4795.35|4806.37|4806.37|4809.13|4809.13|4788.82|4788.82|0
1585065900000|2020-03-24 16:05:00|4806.67|4806.67|4805.48|4805.48|4812.75|4812.75|4791.37|4791.37|0
1585066200000|2020-03-24 16:10:00|4807.29|4807.29|4803.39|4803.39|4820.16|4820.16|4797.01|4797.01|0
1585066500000|2020-03-24 16:15:00|4803.15|4803.15|4830.72|4830.72|4834.73|4834.73|4798.02|4798.02|0
1585066800000|2020-03-24 16:20:00|4831.45|4831.45|4849.2|4849.2|4852.33|4852.33|4828.1|4828.1|0
1585067100000|2020-03-24 16:25:00|4850.48|4850.48|4887.52|4887.52|4890.08|4890.08|4848.82|4848.82|0
1585124100000|2020-03-25 08:15:00|5061.82|5061.82|4977.78|4977.78|5075.56|5075.56|4962.59|4962.59|0
1585124400000|2020-03-25 08:20:00|4977.29|4977.29|5006.21|5006.21|5032.95|5032.95|4963.61|4963.61|0
1585124700000|2020-03-25 08:25:00|5005.04|5005.04|4989.9|4989.9|5027.61|5027.61|4957.75|4957.75|0
1585125000000|2020-03-25 08:30:00|4989.61|4989.61|5043|5043|5044.33|5044.33|4979.16|4979.16|0
1585125300000|2020-03-25 08:35:00|5043.88|5043.88|5040.31|5040.31|5061.33|5061.33|5014.86|5014.86|0
1585125600000|2020-03-25 08:40:00|5041.77|5041.77|5128.49|5128.49|5130.6|5130.6|5038.53|5038.53|0
1585125900000|2020-03-25 08:45:00|5129.96|5129.96|5188.69|5188.69|5190.04|5190.04|5110.74|5110.74|0
1585126200000|2020-03-25 08:50:00|5188.05|5188.05|5244.27|5244.27|5246.61|5246.61|5181.53|5181.53|0
1585126500000|2020-03-25 08:55:00|5244.57|5244.57|5258.61|5258.61|5299.14|5299.14|5235.7|5235.7|0
1585126800000|2020-03-25 09:00:00|5259.83|5259.83|5301.49|5301.49|5313.32|5313.32|5251.54|5251.54|0
1585127100000|2020-03-25 09:05:00|5302.82|5302.82|5378.6|5378.6|5391.82|5391.82|5300.81|5300.81|0
1585127400000|2020-03-25 09:10:00|5377.87|5377.87|5329.22|5329.22|5381.76|5381.76|5320.39|5320.39|0
1585127700000|2020-03-25 09:15:00|5326.53|5326.53|5315.37|5315.37|5341.84|5341.84|5310.26|5310.26|0
1585128000000|2020-03-25 09:20:00|5315.96|5315.96|5333.11|5333.11|5341.71|5341.71|5303.04|5303.04|0
1585128300000|2020-03-25 09:25:00|5333.33|5333.33|5361.32|5361.32|5387.52|5387.52|5331.92|5331.92|0
1585128600000|2020-03-25 09:30:00|5358.67|5358.67|5366.47|5366.47|5386.92|5386.92|5358.45|5358.45|0
1585128900000|2020-03-25 09:35:00|5367.2|5367.2|5366.32|5366.32|5390.93|5390.93|5360.67|5360.67|0
1585129200000|2020-03-25 09:40:00|5366.1|5366.1|5294.21|5294.21|5366.1|5366.1|5292.74|5292.74|0
1585129500000|2020-03-25 09:45:00|5293.32|5293.32|5307.04|5307.04|5324.99|5324.99|5286.72|5286.72|0
1585129800000|2020-03-25 09:50:00|5306.31|5306.31|5281.77|5281.77|5316.86|5316.86|5276.32|5276.32|0
1585130100000|2020-03-25 09:55:00|5282.5|5282.5|5282.28|5282.28|5294.88|5294.88|5246.66|5246.66|0
1585130400000|2020-03-25 10:00:00|5279.51|5279.51|5263.64|5263.64|5290.26|5290.26|5255.24|5255.24|0
1585130700000|2020-03-25 10:05:00|5264.52|5264.52|5207.17|5207.17|5264.52|5264.52|5207.17|5207.17|0
1585131000000|2020-03-25 10:10:00|5208|5208|5146.81|5146.81|5219.52|5219.52|5146.81|5146.81|0
1585131300000|2020-03-25 10:15:00|5145.97|5145.97|5106.6|5106.6|5163.78|5163.78|5094.9|5094.9|0
1585131600000|2020-03-25 10:20:00|5106.35|5106.35|5044.72|5044.72|5107.51|5107.51|5044.72|5044.72|0
1585131900000|2020-03-25 10:25:00|5044.23|5044.23|5051.28|5051.28|5057.65|5057.65|5017.42|5017.42|0
1585132200000|2020-03-25 10:30:00|5050.69|5050.69|5028.71|5028.71|5062.67|5062.67|5021.9|5021.9|0
1585132500000|2020-03-25 10:35:00|5029|5029|5018.42|5018.42|5029.59|5029.59|4987.06|4987.06|0
1585132800000|2020-03-25 10:40:00|5014.77|5014.77|4981.86|4981.86|5017.07|5017.07|4964.2|4964.2|0
1585133100000|2020-03-25 10:45:00|4980.83|4980.83|4946.9|4946.9|4980.83|4980.83|4905.87|4905.87|0
1585133400000|2020-03-25 10:50:00|4946.46|4946.46|4946.82|4946.82|4968.66|4968.66|4924.61|4924.61|0
1585133700000|2020-03-25 10:55:00|4945.49|4945.49|4929.52|4929.52|4947.84|4947.84|4908.93|4908.93|0
1585134000000|2020-03-25 11:00:00|4927.46|4927.46|5005.39|5005.39|5005.88|5005.88|4913.31|4913.31|0
1585134300000|2020-03-25 11:05:00|5005.29|5005.29|5067.43|5067.43|5108.32|5108.32|5005.29|5005.29|0
1585134600000|2020-03-25 11:10:00|5066.55|5066.55|5049.83|5049.83|5069.16|5069.16|5026.48|5026.48|0
1585134900000|2020-03-25 11:15:00|5049.85|5049.85|5063.88|5063.88|5086.54|5086.54|5028.96|5028.96|0
1585135200000|2020-03-25 11:20:00|5063.66|5063.66|5122.06|5122.06|5123.61|5123.61|5063.66|5063.66|0
1585135500000|2020-03-25 11:25:00|5122.73|5122.73|5119.51|5119.51|5143.08|5143.08|5117.66|5117.66|0
1585135800000|2020-03-25 11:30:00|5119.95|5119.95|5032.52|5032.52|5140.88|5140.88|5032.52|5032.52|0
1585136100000|2020-03-25 11:35:00|5031.41|5031.41|5038.19|5038.19|5049.12|5049.12|5020.76|5020.76|0
1585136400000|2020-03-25 11:40:00|5039.37|5039.37|5091.02|5091.02|5096.46|5096.46|5033.66|5033.66|0
1585136700000|2020-03-25 11:45:00|5091.68|5091.68|5077.84|5077.84|5098.94|5098.94|5063.64|5063.64|0
1585137000000|2020-03-25 11:50:00|5079.9|5079.9|5056.75|5056.75|5083.7|5083.7|5050.79|5050.79|0
1585137300000|2020-03-25 11:55:00|5057.64|5057.64|5079.32|5079.32|5079.32|5079.32|5010.98|5010.98|0
1585137600000|2020-03-25 12:00:00|5082.4|5082.4|5109.96|5109.96|5111.57|5111.57|5074.1|5074.1|0
1585137900000|2020-03-25 12:05:00|5107.61|5107.61|5078.02|5078.02|5110.03|5110.03|5072.82|5072.82|0
1585138200000|2020-03-25 12:10:00|5076.91|5076.91|5069.35|5069.35|5081.66|5081.66|5058.52|5058.52|0
1585138500000|2020-03-25 12:15:00|5069.64|5069.64|5067.85|5067.85|5077.27|5077.27|5059.89|5059.89|0
1585138800000|2020-03-25 12:20:00|5068|5068|5055.35|5055.35|5081.28|5081.28|5050.51|5050.51|0
1585139100000|2020-03-25 12:25:00|5053.69|5053.69|5033.35|5033.35|5053.69|5053.69|5017.79|5017.79|0
1585139400000|2020-03-25 12:30:00|5033.44|5033.44|5037.2|5037.2|5049.75|5049.75|5028.24|5028.24|0
1585139700000|2020-03-25 12:35:00|5038.09|5038.09|5023.08|5023.08|5068.04|5068.04|5023.08|5023.08|0
1585140000000|2020-03-25 12:40:00|5024.35|5024.35|5050.83|5050.83|5060.88|5060.88|5024.35|5024.35|0
1585140300000|2020-03-25 12:45:00|5050.61|5050.61|5020.66|5020.66|5050.61|5050.61|5017.53|5017.53|0
1585140600000|2020-03-25 12:50:00|5021.77|5021.77|5060.44|5060.44|5062.61|5062.61|5021.77|5021.77|0
1585140900000|2020-03-25 12:55:00|5060.69|5060.69|5106.81|5106.81|5110.2|5110.2|5060.2|5060.2|0
1585141200000|2020-03-25 13:00:00|5106.74|5106.74|5121.21|5121.21|5138.65|5138.65|5104.43|5104.43|0
1585141500000|2020-03-25 13:05:00|5119.81|5119.81|5128.01|5128.01|5130.09|5130.09|5114.09|5114.09|0
1585141800000|2020-03-25 13:10:00|5126.83|5126.83|5178.46|5178.46|5187.59|5187.59|5120.45|5120.45|0
1585142100000|2020-03-25 13:15:00|5177.35|5177.35|5166.6|5166.6|5185.23|5185.23|5147.07|5147.07|0
1585142400000|2020-03-25 13:20:00|5162.7|5162.7|5170.89|5170.89|5181.35|5181.35|5153.33|5153.33|0
1585142700000|2020-03-25 13:25:00|5171.86|5171.86|5193.36|5193.36|5196.64|5196.64|5171.86|5171.86|0
1585143000000|2020-03-25 13:30:00|5193.85|5193.85|5201.48|5201.48|5204.15|5204.15|5143.63|5143.63|0
1585143300000|2020-03-25 13:35:00|5195.12|5195.12|5273.74|5273.74|5275.44|5275.44|5191.93|5191.93|0
1585143600000|2020-03-25 13:40:00|5274.19|5274.19|5235.44|5235.44|5288.13|5288.13|5229.23|5229.23|0
1585143900000|2020-03-25 13:45:00|5236.33|5236.33|5208.56|5208.56|5243.55|5243.55|5197.86|5197.86|0
1585144200000|2020-03-25 13:50:00|5208.8|5208.8|5123.19|5123.19|5217|5217|5120.98|5120.98|0
1585144500000|2020-03-25 13:55:00|5124.66|5124.66|5130.92|5130.92|5185.44|5185.44|5117.67|5117.67|0
1585144800000|2020-03-25 14:00:00|5124.03|5124.03|5104.85|5104.85|5139.16|5139.16|5080.34|5080.34|0
1585145100000|2020-03-25 14:05:00|5108.64|5108.64|5093.63|5093.63|5116.28|5116.28|5068.6|5068.6|0
1585145400000|2020-03-25 14:10:00|5093.43|5093.43|5048.51|5048.51|5105.64|5105.64|5039.54|5039.54|0
1585145700000|2020-03-25 14:15:00|5047.04|5047.04|5065.4|5065.4|5087.37|5087.37|5042.14|5042.14|0
1585146000000|2020-03-25 14:20:00|5064.23|5064.23|5067.82|5067.82|5094.91|5094.91|5054.56|5054.56|0
1585146300000|2020-03-25 14:25:00|5068.06|5068.06|5093.79|5093.79|5104.79|5104.79|5049.39|5049.39|0
1585146600000|2020-03-25 14:30:00|5093.86|5093.86|5133.91|5133.91|5149.27|5149.27|5092.15|5092.15|0
1585146900000|2020-03-25 14:35:00|5134.79|5134.79|5177.74|5177.74|5189.77|5189.77|5132.04|5132.04|0
1585147200000|2020-03-25 14:40:00|5178.22|5178.22|5174.7|5174.7|5213.73|5213.73|5162.2|5162.2|0
1585147500000|2020-03-25 14:45:00|5173.72|5173.72|5168.76|5168.76|5183.23|5183.23|5149.98|5149.98|0
1585147800000|2020-03-25 14:50:00|5167.29|5167.29|5181.54|5181.54|5200.51|5200.51|5164.01|5164.01|0
1585148100000|2020-03-25 14:55:00|5183.24|5183.24|5244.69|5244.69|5253.07|5253.07|5180.04|5180.04|0
1585148400000|2020-03-25 15:00:00|5244.46|5244.46|5266.87|5266.87|5276.34|5276.34|5240.57|5240.57|0
1585148700000|2020-03-25 15:05:00|5268.06|5268.06|5297.54|5297.54|5309.85|5309.85|5260.17|5260.17|0
1585149000000|2020-03-25 15:10:00|5296.66|5296.66|5300.62|5300.62|5309.5|5309.5|5279.67|5279.67|0
1585149300000|2020-03-25 15:15:00|5298.74|5298.74|5280.55|5280.55|5305.57|5305.57|5269.29|5269.29|0
1585149600000|2020-03-25 15:20:00|5279.67|5279.67|5295.01|5295.01|5301.08|5301.08|5274.19|5274.19|0
1585149900000|2020-03-25 15:25:00|5295.38|5295.38|5319.03|5319.03|5322.16|5322.16|5292.15|5292.15|0
1585150200000|2020-03-25 15:30:00|5318.05|5318.05|5358.89|5358.89|5358.89|5358.89|5311.22|5311.22|0
1585150500000|2020-03-25 15:35:00|5359.56|5359.56|5332.11|5332.11|5361.22|5361.22|5327.23|5327.23|0
1585150800000|2020-03-25 15:40:00|5330.69|5330.69|5278.77|5278.77|5342.46|5342.46|5272.75|5272.75|0
1585151100000|2020-03-25 15:45:00|5278.55|5278.55|5276.52|5276.52|5282.64|5282.64|5239.58|5239.58|0
1585151400000|2020-03-25 15:50:00|5276.28|5276.28|5253.96|5253.96|5290.95|5290.95|5250.55|5250.55|0
1585151700000|2020-03-25 15:55:00|5254.44|5254.44|5270.18|5270.18|5275.64|5275.64|5237.95|5237.95|0
1585152000000|2020-03-25 16:00:00|5270.48|5270.48|5306.95|5306.95|5307.13|5307.13|5267.11|5267.11|0
1585152300000|2020-03-25 16:05:00|5305.99|5305.99|5297.58|5297.58|5315.27|5315.27|5286.78|5286.78|0
1585152600000|2020-03-25 16:10:00|5299.56|5299.56|5300.98|5300.98|5308.57|5308.57|5275.75|5275.75|0
1585152900000|2020-03-25 16:15:00|5301.42|5301.42|5311.13|5311.13|5315.88|5315.88|5296.89|5296.89|0
1585153200000|2020-03-25 16:20:00|5310.91|5310.91|5334.65|5334.65|5338.1|5338.1|5309.56|5309.56|0
1585153500000|2020-03-25 16:25:00|5334.94|5334.94|5331.51|5331.51|5343.53|5343.53|5328.37|5328.37|0
1585210500000|2020-03-26 08:15:00|5076.81|5076.81|5041.46|5041.46|5090.41|5090.41|5035.26|5035.26|0
1585210800000|2020-03-26 08:20:00|5040.98|5040.98|5050.45|5050.45|5054.32|5054.32|5009.38|5009.38|0
1585211100000|2020-03-26 08:25:00|5052.06|5052.06|5074.28|5074.28|5077.79|5077.79|5028.58|5028.58|0
1585211400000|2020-03-26 08:30:00|5074.87|5074.87|5146.13|5146.13|5146.13|5146.13|5072.14|5072.14|0
1585211700000|2020-03-26 08:35:00|5147.01|5147.01|5117.73|5117.73|5147.87|5147.87|5083.76|5083.76|0
1585212000000|2020-03-26 08:40:00|5122.43|5122.43|5131.05|5131.05|5133.99|5133.99|5082.64|5082.64|0
1585212300000|2020-03-26 08:45:00|5132.82|5132.82|5152.31|5152.31|5152.31|5152.31|5122.23|5122.23|0
1585212600000|2020-03-26 08:50:00|5154.5|5154.5|5150.5|5150.5|5154.5|5154.5|5123.85|5123.85|0
1585212900000|2020-03-26 08:55:00|5150.2|5150.2|5158.89|5158.89|5162.5|5162.5|5136.85|5136.85|0
1585213200000|2020-03-26 09:00:00|5158.4|5158.4|5186.91|5186.91|5186.91|5186.91|5149.78|5149.78|0
1585213500000|2020-03-26 09:05:00|5187.88|5187.88|5149.45|5149.45|5196.95|5196.95|5149.45|5149.45|0
1585213800000|2020-03-26 09:10:00|5150.33|5150.33|5130.38|5130.38|5171.71|5171.71|5130.38|5130.38|0
1585214100000|2020-03-26 09:15:00|5130.18|5130.18|5131.03|5131.03|5144.15|5144.15|5122.46|5122.46|0
1585214400000|2020-03-26 09:20:00|5129.26|5129.26|5134.53|5134.53|5145.28|5145.28|5111.8|5111.8|0
1585214700000|2020-03-26 09:25:00|5133.64|5133.64|5113.28|5113.28|5142.15|5142.15|5111.43|5111.43|0
1585215000000|2020-03-26 09:30:00|5115.33|5115.33|5103.9|5103.9|5126.11|5126.11|5100.98|5100.98|0
1585215300000|2020-03-26 09:35:00|5106.45|5106.45|5116.38|5116.38|5125.77|5125.77|5092.56|5092.56|0
1585215600000|2020-03-26 09:40:00|5114.38|5114.38|5120.68|5120.68|5133.16|5133.16|5106.08|5106.08|0
1585215900000|2020-03-26 09:45:00|5120.38|5120.38|5154.92|5154.92|5154.92|5154.92|5117.2|5117.2|0
1585216200000|2020-03-26 09:50:00|5157.27|5157.27|5133.82|5133.82|5158.62|5158.62|5120.59|5120.59|0
1585216500000|2020-03-26 09:55:00|5134.48|5134.48|5119.16|5119.16|5138.58|5138.58|5113.37|5113.37|0
1585216800000|2020-03-26 10:00:00|5119.83|5119.83|5122.52|5122.52|5129.13|5129.13|5111.97|5111.97|0
1585217100000|2020-03-26 10:05:00|5123.11|5123.11|5128.3|5128.3|5134.63|5134.63|5116.29|5116.29|0
1585217400000|2020-03-26 10:10:00|5128.59|5128.59|5122.34|5122.34|5136.77|5136.77|5119.08|5119.08|0
1585217700000|2020-03-26 10:15:00|5122.64|5122.64|5093.72|5093.72|5124.54|5124.54|5083.25|5083.25|0
1585218000000|2020-03-26 10:20:00|5094.7|5094.7|5112.07|5112.07|5117.04|5117.04|5091.76|5091.76|0
1585218300000|2020-03-26 10:25:00|5112.09|5112.09|5127.32|5127.32|5129.15|5129.15|5111.87|5111.87|0
1585218600000|2020-03-26 10:30:00|5128.2|5128.2|5145.18|5145.18|5153.08|5153.08|5126.75|5126.75|0
1585218900000|2020-03-26 10:35:00|5147.04|5147.04|5156.45|5156.45|5156.45|5156.45|5134.79|5134.79|0
1585219200000|2020-03-26 10:40:00|5155.28|5155.28|5124.49|5124.49|5161.71|5161.71|5122.85|5122.85|0
1585219500000|2020-03-26 10:45:00|5124.24|5124.24|5131.06|5131.06|5137.26|5137.26|5120.75|5120.75|0
1585219800000|2020-03-26 10:50:00|5130.91|5130.91|5118.97|5118.97|5135.83|5135.83|5113.52|5113.52|0
1585220100000|2020-03-26 10:55:00|5118.75|5118.75|5128.24|5128.24|5136.07|5136.07|5114.82|5114.82|0
1585220400000|2020-03-26 11:00:00|5125.71|5125.71|5128.43|5128.43|5144.48|5144.48|5123.54|5123.54|0
1585220700000|2020-03-26 11:05:00|5127.55|5127.55|5123.41|5123.41|5127.55|5127.55|5109.55|5109.55|0
1585221000000|2020-03-26 11:10:00|5125.23|5125.23|5112.88|5112.88|5125.37|5125.37|5111.19|5111.19|0
1585221300000|2020-03-26 11:15:00|5113.54|5113.54|5118.59|5118.59|5122.65|5122.65|5108.72|5108.72|0
1585221600000|2020-03-26 11:20:00|5119.03|5119.03|5108.91|5108.91|5127.82|5127.82|5105.56|5105.56|0
1585221900000|2020-03-26 11:25:00|5109.5|5109.5|5098.23|5098.23|5115.6|5115.6|5098.16|5098.16|0
1585222200000|2020-03-26 11:30:00|5097.79|5097.79|5119.19|5119.19|5119.19|5119.19|5095.29|5095.29|0
1585222500000|2020-03-26 11:35:00|5117.72|5117.72|5133.35|5133.35|5134.88|5134.88|5117.43|5117.43|0
1585222800000|2020-03-26 11:40:00|5133.13|5133.13|5113.8|5113.8|5133.13|5133.13|5106|5106|0
1585223100000|2020-03-26 11:45:00|5113.36|5113.36|5089.47|5089.47|5113.36|5113.36|5087.12|5087.12|0
1585223400000|2020-03-26 11:50:00|5088.98|5088.98|5072.92|5072.92|5089.2|5089.2|5067.58|5067.58|0
1585223700000|2020-03-26 11:55:00|5072.7|5072.7|5080.91|5080.91|5082.88|5082.88|5068.53|5068.53|0
1585224000000|2020-03-26 12:00:00|5083.51|5083.51|5086.36|5086.36|5087.52|5087.52|5071|5071|0
1585224300000|2020-03-26 12:05:00|5085.91|5085.91|5072.51|5072.51|5085.91|5085.91|5066.75|5066.75|0
1585224600000|2020-03-26 12:10:00|5069.77|5069.77|5046.67|5046.67|5070.82|5070.82|5045.01|5045.01|0
1585224900000|2020-03-26 12:15:00|5046.43|5046.43|5076.94|5076.94|5079.49|5079.49|5041.61|5041.61|0
1585225200000|2020-03-26 12:20:00|5076.46|5076.46|5056.5|5056.5|5083.89|5083.89|5056.5|5056.5|0
1585225500000|2020-03-26 12:25:00|5056.79|5056.79|5070.64|5070.64|5075.21|5075.21|5045.83|5045.83|0
1585225800000|2020-03-26 12:30:00|5067.57|5067.57|5098.14|5098.14|5104.63|5104.63|5062.01|5062.01|0
1585226100000|2020-03-26 12:35:00|5097.66|5097.66|5106.25|5106.25|5121.64|5121.64|5094.29|5094.29|0
1585226400000|2020-03-26 12:40:00|5107.13|5107.13|5090.37|5090.37|5117.79|5117.79|5088.36|5088.36|0
1585226700000|2020-03-26 12:45:00|5091.34|5091.34|5110.3|5110.3|5110.3|5110.3|5087.84|5087.84|0
1585227000000|2020-03-26 12:50:00|5109.12|5109.12|5098.72|5098.72|5111.56|5111.56|5095.9|5095.9|0
1585227300000|2020-03-26 12:55:00|5100.9|5100.9|5112.37|5112.37|5125.64|5125.64|5094.07|5094.07|0
1585227600000|2020-03-26 13:00:00|5112.63|5112.63|5107.18|5107.18|5114.32|5114.32|5097.88|5097.88|0
1585227900000|2020-03-26 13:05:00|5106|5106|5135|5135|5136.62|5136.62|5103.53|5103.53|0
1585228200000|2020-03-26 13:10:00|5135.59|5135.59|5133.61|5133.61|5155.06|5155.06|5132.73|5132.73|0
1585228500000|2020-03-26 13:15:00|5131.51|5131.51|5125.05|5125.05|5131.51|5131.51|5103.82|5103.82|0
1585228800000|2020-03-26 13:20:00|5125.49|5125.49|5149.8|5149.8|5151.71|5151.71|5117.83|5117.83|0
1585229100000|2020-03-26 13:25:00|5151.1|5151.1|5152.99|5152.99|5174.48|5174.48|5144.33|5144.33|0
1585229400000|2020-03-26 13:30:00|5152.7|5152.7|5191.52|5191.52|5204.46|5204.46|5139.82|5139.82|0
1585229700000|2020-03-26 13:35:00|5190.05|5190.05|5241.65|5241.65|5249.31|5249.31|5176.15|5176.15|0
1585230000000|2020-03-26 13:40:00|5242.38|5242.38|5242.02|5242.02|5266.95|5266.95|5232.28|5232.28|0
1585230300000|2020-03-26 13:45:00|5242.26|5242.26|5234.52|5234.52|5251.44|5251.44|5214.72|5214.72|0
1585230600000|2020-03-26 13:50:00|5235.4|5235.4|5256.36|5256.36|5257.7|5257.7|5204.82|5204.82|0
1585230900000|2020-03-26 13:55:00|5255.87|5255.87|5269.38|5269.38|5304.91|5304.91|5252.53|5252.53|0
1585231200000|2020-03-26 14:00:00|5269.87|5269.87|5235.81|5235.81|5287.81|5287.81|5211.14|5211.14|0
1585231500000|2020-03-26 14:05:00|5236.3|5236.3|5294.02|5294.02|5294.27|5294.27|5236.3|5236.3|0
1585231800000|2020-03-26 14:10:00|5292.92|5292.92|5279.76|5279.76|5309.54|5309.54|5279.76|5279.76|0
1585232100000|2020-03-26 14:15:00|5279.52|5279.52|5334.88|5334.88|5335.25|5335.25|5278.1|5278.1|0
1585232400000|2020-03-26 14:20:00|5335.37|5335.37|5300.04|5300.04|5357.04|5357.04|5300.04|5300.04|0
1585232700000|2020-03-26 14:25:00|5300.77|5300.77|5267.9|5267.9|5312.84|5312.84|5267.9|5267.9|0
1585233000000|2020-03-26 14:30:00|5267.42|5267.42|5303.64|5303.64|5307.56|5307.56|5266.38|5266.38|0
1585233300000|2020-03-26 14:35:00|5304.52|5304.52|5274.53|5274.53|5306.07|5306.07|5273.8|5273.8|0
1585233600000|2020-03-26 14:40:00|5273.56|5273.56|5282.68|5282.68|5288.6|5288.6|5249.8|5249.8|0
1585233900000|2020-03-26 14:45:00|5288.01|5288.01|5256.92|5256.92|5292.59|5292.59|5241.76|5241.76|0
1585234200000|2020-03-26 14:50:00|5256.44|5256.44|5244.61|5244.61|5266.39|5266.39|5237.36|5237.36|0
1585234500000|2020-03-26 14:55:00|5243.14|5243.14|5258.26|5258.26|5261.6|5261.6|5227.37|5227.37|0
1585234800000|2020-03-26 15:00:00|5260.12|5260.12|5265.25|5265.25|5267.74|5267.74|5240.62|5240.62|0
1585235100000|2020-03-26 15:05:00|5265.13|5265.13|5238.42|5238.42|5274.4|5274.4|5236.07|5236.07|0
1585235400000|2020-03-26 15:10:00|5239.01|5239.01|5218.33|5218.33|5246.31|5246.31|5214.85|5214.85|0
1585235700000|2020-03-26 15:15:00|5219.8|5219.8|5224.8|5224.8|5232.07|5232.07|5214.81|5214.81|0
1585236000000|2020-03-26 15:20:00|5224.21|5224.21|5224.56|5224.56|5231.44|5231.44|5211.49|5211.49|0
1585236300000|2020-03-26 15:25:00|5224.81|5224.81|5237.06|5237.06|5239.14|5239.14|5215.44|5215.44|0
1585236600000|2020-03-26 15:30:00|5236.47|5236.47|5273.86|5273.86|5277.43|5277.43|5234|5234|0
1585236900000|2020-03-26 15:35:00|5275.94|5275.94|5272.74|5272.74|5276.81|5276.81|5253.84|5253.84|0
1585237200000|2020-03-26 15:40:00|5273.03|5273.03|5304|5304|5313.61|5313.61|5273.03|5273.03|0
1585237500000|2020-03-26 15:45:00|5305.17|5305.17|5298.89|5298.89|5306.08|5306.08|5294.93|5294.93|0
1585237800000|2020-03-26 15:50:00|5301.85|5301.85|5331.61|5331.61|5334.14|5334.14|5291.74|5291.74|0
1585238100000|2020-03-26 15:55:00|5329.46|5329.46|5274.64|5274.64|5329.9|5329.9|5272.27|5272.27|0
1585238400000|2020-03-26 16:00:00|5274.15|5274.15|5272.35|5272.35|5291.1|5291.1|5271.23|5271.23|0
1585238700000|2020-03-26 16:05:00|5271.69|5271.69|5225.73|5225.73|5271.98|5271.98|5225.22|5225.22|0
1585239000000|2020-03-26 16:10:00|5225.44|5225.44|5190.98|5190.98|5229.77|5229.77|5189.63|5189.63|0
1585239300000|2020-03-26 16:15:00|5191.65|5191.65|5154.52|5154.52|5193.7|5193.7|5150.21|5150.21|0
1585239600000|2020-03-26 16:20:00|5154.81|5154.81|5210.98|5210.98|5214.05|5214.05|5148.51|5148.51|0
1585239900000|2020-03-26 16:25:00|5211.87|5211.87|5210.83|5210.83|5237.32|5237.32|5209.11|5209.11|0
1585296900000|2020-03-27 08:15:00|4972.17|4972.17|4954.85|4954.85|4985.34|4985.34|4937.77|4937.77|0
1585297200000|2020-03-27 08:20:00|4954.27|4954.27|4951.55|4951.55|4959.35|4959.35|4936.68|4936.68|0
1585297500000|2020-03-27 08:25:00|4951.77|4951.77|4956.87|4956.87|4965.78|4965.78|4935.67|4935.67|0
1585297800000|2020-03-27 08:30:00|4956.58|4956.58|4966.17|4966.17|5002.43|5002.43|4944.42|4944.42|0
1585298100000|2020-03-27 08:35:00|4967.58|4967.58|4959.57|4959.57|4973.34|4973.34|4942.63|4942.63|0
1585298400000|2020-03-27 08:40:00|4960.3|4960.3|4962.46|4962.46|4968.59|4968.59|4938.27|4938.27|0
1585298700000|2020-03-27 08:45:00|4962.75|4962.75|4969.46|4969.46|4983.56|4983.56|4960.04|4960.04|0
1585299000000|2020-03-27 08:50:00|4971.41|4971.41|4974.34|4974.34|4975.74|4975.74|4952.92|4952.92|0
1585299300000|2020-03-27 08:55:00|4974.09|4974.09|4989.5|4989.5|4989.5|4989.5|4959.72|4959.72|0
1585299600000|2020-03-27 09:00:00|4991.11|4991.11|4999.8|4999.8|5025.25|5025.25|4983.55|4983.55|0
1585299900000|2020-03-27 09:05:00|4995.44|4995.44|4992.62|4992.62|5003.39|5003.39|4977.6|4977.6|0
1585300200000|2020-03-27 09:10:00|4991|4991|4994.8|4994.8|5006.03|5006.03|4988.48|4988.48|0
1585300500000|2020-03-27 09:15:00|4995.02|4995.02|4983.71|4983.71|5019.62|5019.62|4983.71|4983.71|0
1585300800000|2020-03-27 09:20:00|4986.35|4986.35|4988.92|4988.92|4994.62|4994.62|4982.22|4982.22|0
1585301100000|2020-03-27 09:25:00|4989.6|4989.6|4976.84|4976.84|4991.28|4991.28|4970.43|4970.43|0
1585301400000|2020-03-27 09:30:00|4976.6|4976.6|4969.14|4969.14|4981.81|4981.81|4968.27|4968.27|0
1585301700000|2020-03-27 09:35:00|4969.73|4969.73|4957.6|4957.6|4976.94|4976.94|4954.44|4954.44|0
1585302000000|2020-03-27 09:40:00|4956.49|4956.49|4964.7|4964.7|4972.3|4972.3|4955.91|4955.91|0
1585302300000|2020-03-27 09:45:00|4965.87|4965.87|4963.85|4963.85|4967.92|4967.92|4951.28|4951.28|0
1585302600000|2020-03-27 09:50:00|4963.62|4963.62|4958.45|4958.45|4973.1|4973.1|4956.84|4956.84|0
1585302900000|2020-03-27 09:55:00|4958.74|4958.74|4956.91|4956.91|4969.32|4969.32|4946.9|4946.9|0
1585303200000|2020-03-27 10:00:00|4956.43|4956.43|4942.51|4942.51|4956.43|4956.43|4934.78|4934.78|0
1585303500000|2020-03-27 10:05:00|4942.22|4942.22|4933.01|4933.01|4949.42|4949.42|4931.49|4931.49|0
1585303800000|2020-03-27 10:10:00|4933.2|4933.2|4941.56|4941.56|4942.71|4942.71|4923.54|4923.54|0
1585304100000|2020-03-27 10:15:00|4941.26|4941.26|4934.39|4934.39|4947.1|4947.1|4927.4|4927.4|0
1585304400000|2020-03-27 10:20:00|4934.61|4934.61|4936.44|4936.44|4948.7|4948.7|4934.61|4934.61|0
1585304700000|2020-03-27 10:25:00|4937.93|4937.93|4950.36|4950.36|4952.78|4952.78|4937.71|4937.71|0
1585305000000|2020-03-27 10:30:00|4950.66|4950.66|4953.82|4953.82|4954.89|4954.89|4937.57|4937.57|0
1585305300000|2020-03-27 10:35:00|4953.6|4953.6|4946.04|4946.04|4959.33|4959.33|4946.04|4946.04|0
1585305600000|2020-03-27 10:40:00|4946.02|4946.02|4952.19|4952.19|4954.78|4954.78|4941.52|4941.52|0
1585305900000|2020-03-27 10:45:00|4952.63|4952.63|4941.39|4941.39|4962.24|4962.24|4940.96|4940.96|0
1585306200000|2020-03-27 10:50:00|4940.91|4940.91|4923.98|4923.98|4940.91|4940.91|4923.88|4923.88|0
1585306500000|2020-03-27 10:55:00|4924.28|4924.28|4915.88|4915.88|4926.18|4926.18|4913.12|4913.12|0
1585306800000|2020-03-27 11:00:00|4917.06|4917.06|4945.05|4945.05|4945.05|4945.05|4914.93|4914.93|0
1585307100000|2020-03-27 11:05:00|4944.81|4944.81|4936.28|4936.28|4951.38|4951.38|4936.28|4936.28|0
1585307400000|2020-03-27 11:10:00|4936.5|4936.5|4942.01|4942.01|4948.15|4948.15|4931.24|4931.24|0
1585307700000|2020-03-27 11:15:00|4943.72|4943.72|4940.92|4940.92|4947.32|4947.32|4929.17|4929.17|0
1585308000000|2020-03-27 11:20:00|4939.74|4939.74|4928.27|4928.27|4949.51|4949.51|4928.1|4928.1|0
1585308300000|2020-03-27 11:25:00|4927.15|4927.15|4904.87|4904.87|4938.61|4938.61|4904.29|4904.29|0
1585308600000|2020-03-27 11:30:00|4906.05|4906.05|4898.73|4898.73|4913.06|4913.06|4893.29|4893.29|0
1585308900000|2020-03-27 11:35:00|4899.21|4899.21|4896.4|4896.4|4901.84|4901.84|4893.44|4893.44|0
1585309200000|2020-03-27 11:40:00|4895.91|4895.91|4939.14|4939.14|4941.54|4941.54|4893.78|4893.78|0
1585309500000|2020-03-27 11:45:00|4940.09|4940.09|4934.08|4934.08|4954.86|4954.86|4932.7|4932.7|0
1585309800000|2020-03-27 11:50:00|4933.41|4933.41|4917.43|4917.43|4936.92|4936.92|4913.68|4913.68|0
1585310100000|2020-03-27 11:55:00|4917.67|4917.67|4928.46|4928.46|4928.46|4928.46|4913.54|4913.54|0
1585310400000|2020-03-27 12:00:00|4928.43|4928.43|4902.05|4902.05|4928.49|4928.49|4898.37|4898.37|0
1585310700000|2020-03-27 12:05:00|4902.35|4902.35|4900.79|4900.79|4916.12|4916.12|4894.46|4894.46|0
1585311000000|2020-03-27 12:10:00|4901.38|4901.38|4867.73|4867.73|4901.38|4901.38|4867.73|4867.73|0
1585311300000|2020-03-27 12:15:00|4868.17|4868.17|4890.07|4890.07|4891.82|4891.82|4862.12|4862.12|0
1585311600000|2020-03-27 12:20:00|4889.77|4889.77|4877.96|4877.96|4899.67|4899.67|4876.62|4876.62|0
1585311900000|2020-03-27 12:25:00|4879.18|4879.18|4890.3|4890.3|4893.14|4893.14|4879.18|4879.18|0
1585312200000|2020-03-27 12:30:00|4889.32|4889.32|4911.33|4911.33|4911.55|4911.55|4889.1|4889.1|0
1585312500000|2020-03-27 12:35:00|4911.62|4911.62|4901.58|4901.58|4926.78|4926.78|4900.24|4900.24|0
1585312800000|2020-03-27 12:40:00|4901.34|4901.34|4905.55|4905.55|4911.23|4911.23|4894.59|4894.59|0
1585313100000|2020-03-27 12:45:00|4906.43|4906.43|4888.08|4888.08|4906.43|4906.43|4884.54|4884.54|0
1585313400000|2020-03-27 12:50:00|4887.86|4887.86|4904.38|4904.38|4905.39|4905.39|4886.07|4886.07|0
1585313700000|2020-03-27 12:55:00|4904.14|4904.14|4889.98|4889.98|4906.86|4906.86|4887.07|4887.07|0
1585314000000|2020-03-27 13:00:00|4890.2|4890.2|4881.64|4881.64|4903.2|4903.2|4880.98|4880.98|0
1585314300000|2020-03-27 13:05:00|4881.4|4881.4|4897.74|4897.74|4901.05|4901.05|4880.51|4880.51|0
1585314600000|2020-03-27 13:10:00|4897.96|4897.96|4882.12|4882.12|4909.38|4909.38|4882.12|4882.12|0
1585314900000|2020-03-27 13:15:00|4883.29|4883.29|4874.2|4874.2|4883.29|4883.29|4863.54|4863.54|0
1585315200000|2020-03-27 13:20:00|4873.54|4873.54|4865.72|4865.72|4873.54|4873.54|4860.34|4860.34|0
1585315500000|2020-03-27 13:25:00|4864.99|4864.99|4863.44|4863.44|4874.15|4874.15|4855.5|4855.5|0
1585315800000|2020-03-27 13:30:00|4864.32|4864.32|4818.4|4818.4|4866.67|4866.67|4797.38|4797.38|0
1585316100000|2020-03-27 13:35:00|4816.54|4816.54|4805.89|4805.89|4837.51|4837.51|4803.49|4803.49|0
1585316400000|2020-03-27 13:40:00|4804.42|4804.42|4754.11|4754.11|4804.42|4804.42|4738.22|4738.22|0
1585316700000|2020-03-27 13:45:00|4753.38|4753.38|4775.39|4775.39|4783.4|4783.4|4752.19|4752.19|0
1585317000000|2020-03-27 13:50:00|4777.88|4777.88|4747.2|4747.2|4798.38|4798.38|4742.77|4742.77|0
1585317300000|2020-03-27 13:55:00|4747.69|4747.69|4764.28|4764.28|4771.75|4771.75|4737.11|4737.11|0
1585317600000|2020-03-27 14:00:00|4765.25|4765.25|4741.91|4741.91|4765.25|4765.25|4729.84|4729.84|0
1585317900000|2020-03-27 14:05:00|4740.8|4740.8|4779.95|4779.95|4788.48|4788.48|4740.51|4740.51|0
1585318200000|2020-03-27 14:10:00|4780.54|4780.54|4799.02|4799.02|4808.88|4808.88|4779.22|4779.22|0
1585318500000|2020-03-27 14:15:00|4798.13|4798.13|4771.07|4771.07|4808|4808|4760.67|4760.67|0
1585318800000|2020-03-27 14:20:00|4770.63|4770.63|4734.59|4734.59|4778.46|4778.46|4731.89|4731.89|0
1585319100000|2020-03-27 14:25:00|4734.88|4734.88|4736.93|4736.93|4755.01|4755.01|4731.2|4731.2|0
1585319400000|2020-03-27 14:30:00|4737.17|4737.17|4731.8|4731.8|4750.53|4750.53|4731.58|4731.58|0
1585319700000|2020-03-27 14:35:00|4730.43|4730.43|4730.46|4730.46|4746.24|4746.24|4716.05|4716.05|0
1585320000000|2020-03-27 14:40:00|4729.97|4729.97|4702.06|4702.06|4733.77|4733.77|4699.82|4699.82|0
1585320300000|2020-03-27 14:45:00|4701.57|4701.57|4690.71|4690.71|4710.49|4710.49|4676.9|4676.9|0
1585320600000|2020-03-27 14:50:00|4690.76|4690.76|4708.55|4708.55|4710.31|4710.31|4679.48|4679.48|0
1585320900000|2020-03-27 14:55:00|4709.75|4709.75|4688.21|4688.21|4710.68|4710.68|4684.5|4684.5|0
1585321200000|2020-03-27 15:00:00|4687.73|4687.73|4686.63|4686.63|4698.27|4698.27|4671.38|4671.38|0
1585321500000|2020-03-27 15:05:00|4687.07|4687.07|4713.51|4713.51|4719.95|4719.95|4685.77|4685.77|0
1585321800000|2020-03-27 15:10:00|4712.09|4712.09|4710.18|4710.18|4727.52|4727.52|4698.41|4698.41|0
1585322100000|2020-03-27 15:15:00|4710.91|4710.91|4743.07|4743.07|4749.63|4749.63|4707.3|4707.3|0
1585322400000|2020-03-27 15:20:00|4742.77|4742.77|4736.8|4736.8|4757.01|4757.01|4729.41|4729.41|0
1585322700000|2020-03-27 15:25:00|4735.83|4735.83|4701.01|4701.01|4741.75|4741.75|4693.03|4693.03|0
1585323000000|2020-03-27 15:30:00|4699.86|4699.86|4712.65|4712.65|4715.31|4715.31|4697.12|4697.12|0
1585323300000|2020-03-27 15:35:00|4713.24|4713.24|4694.42|4694.42|4716.15|4716.15|4686.32|4686.32|0
1585323600000|2020-03-27 15:40:00|4693.93|4693.93|4694.76|4694.76|4709.82|4709.82|4691.07|4691.07|0
1585323900000|2020-03-27 15:45:00|4695.42|4695.42|4669.76|4669.76|4695.42|4695.42|4665.52|4665.52|0
1585324200000|2020-03-27 15:50:00|4670.94|4670.94|4721.35|4721.35|4721.35|4721.35|4670.7|4670.7|0
1585324500000|2020-03-27 15:55:00|4721.11|4721.11|4690.53|4690.53|4730.22|4730.22|4685.1|4685.1|0
1585324800000|2020-03-27 16:00:00|4689.57|4689.57|4685.91|4685.91|4704.32|4704.32|4685.52|4685.52|0
1585325100000|2020-03-27 16:05:00|4685.61|4685.61|4654.27|4654.27|4686.99|4686.99|4653.41|4653.41|0
1585325400000|2020-03-27 16:10:00|4655.15|4655.15|4649.58|4649.58|4658.96|4658.96|4642.05|4642.05|0
1585325700000|2020-03-27 16:15:00|4650.69|4650.69|4709.24|4709.24|4713.34|4713.34|4646.8|4646.8|0
1585326000000|2020-03-27 16:20:00|4709.97|4709.97|4685.06|4685.06|4709.97|4709.97|4676.08|4676.08|0
1585326300000|2020-03-27 16:25:00|4684.82|4684.82|4696.88|4696.88|4702.2|4702.2|4670.13|4670.13|0
1585552500000|2020-03-30 07:15:00|4610.93|4610.93|4573.28|4573.28|4620.86|4620.86|4567.74|4567.74|0
1585552800000|2020-03-30 07:20:00|4573.5|4573.5|4630.34|4630.34|4643.52|4643.52|4573.5|4573.5|0
1585553100000|2020-03-30 07:25:00|4630.83|4630.83|4613.66|4613.66|4643.07|4643.07|4607.98|4607.98|0
1585553400000|2020-03-30 07:30:00|4614.35|4614.35|4608.5|4608.5|4619.13|4619.13|4588.29|4588.29|0
1585553700000|2020-03-30 07:35:00|4607.83|4607.83|4599.89|4599.89|4607.83|4607.83|4570.35|4570.35|0
1585554000000|2020-03-30 07:40:00|4600.11|4600.11|4595.16|4595.16|4600.94|4600.94|4584.34|4584.34|0
1585554300000|2020-03-30 07:45:00|4597.66|4597.66|4618.87|4618.87|4633.71|4633.71|4586.05|4586.05|0
1585554600000|2020-03-30 07:50:00|4619.31|4619.31|4593.75|4593.75|4631.74|4631.74|4592.62|4592.62|0
1585554900000|2020-03-30 07:55:00|4594.05|4594.05|4611.45|4611.45|4612.89|4612.89|4588.36|4588.36|0
1585555200000|2020-03-30 08:00:00|4610.28|4610.28|4647.31|4647.31|4656.44|4656.44|4609.62|4609.62|0
1585555500000|2020-03-30 08:05:00|4647.61|4647.61|4667.87|4667.87|4668.24|4668.24|4641.39|4641.39|0
1585555800000|2020-03-30 08:10:00|4667.43|4667.43|4661.79|4661.79|4673.55|4673.55|4641|4641|0
1585556100000|2020-03-30 08:15:00|4661.5|4661.5|4668.21|4668.21|4685.9|4685.9|4653.58|4653.58|0
1585556400000|2020-03-30 08:20:00|4668.45|4668.45|4639.49|4639.49|4668.69|4668.69|4633.44|4633.44|0
1585556700000|2020-03-30 08:25:00|4639.78|4639.78|4654.18|4654.18|4661.82|4661.82|4631.93|4631.93|0
1585557000000|2020-03-30 08:30:00|4654.4|4654.4|4695.96|4695.96|4695.96|4695.96|4652.18|4652.18|0
1585557300000|2020-03-30 08:35:00|4698.06|4698.06|4700.97|4700.97|4705.21|4705.21|4673.75|4673.75|0
1585557600000|2020-03-30 08:40:00|4701.85|4701.85|4721.28|4721.28|4729.76|4729.76|4700.17|4700.17|0
1585557900000|2020-03-30 08:45:00|4720.4|4720.4|4742.73|4742.73|4754.31|4754.31|4716.25|4716.25|0
1585558200000|2020-03-30 08:50:00|4743.17|4743.17|4692.11|4692.11|4748.48|4748.48|4691.02|4691.02|0
1585558500000|2020-03-30 08:55:00|4690.56|4690.56|4701.15|4701.15|4704.64|4704.64|4672.16|4672.16|0
1585558800000|2020-03-30 09:00:00|4699.27|4699.27|4706.29|4706.29|4714.04|4714.04|4694.8|4694.8|0
1585559100000|2020-03-30 09:05:00|4705.41|4705.41|4727.4|4727.4|4734.06|4734.06|4705.19|4705.19|0
1585559400000|2020-03-30 09:10:00|4726.81|4726.81|4742.92|4742.92|4744.82|4744.82|4722.73|4722.73|0
1585559700000|2020-03-30 09:15:00|4743.15|4743.15|4745.8|4745.8|4746.33|4746.33|4729.53|4729.53|0
1585560000000|2020-03-30 09:20:00|4746.02|4746.02|4785.52|4785.52|4785.52|4785.52|4745.58|4745.58|0
1585560300000|2020-03-30 09:25:00|4785.23|4785.23|4818|4818|4818|4818|4778.41|4778.41|0
1585560600000|2020-03-30 09:30:00|4818.29|4818.29|4857.32|4857.32|4858.72|4858.72|4798.22|4798.22|0
1585560900000|2020-03-30 09:35:00|4857.1|4857.1|4854.3|4854.3|4857.38|4857.38|4828.61|4828.61|0
1585561200000|2020-03-30 09:40:00|4853.42|4853.42|4839.12|4839.12|4872.8|4872.8|4839.07|4839.07|0
1585561500000|2020-03-30 09:45:00|4837.94|4837.94|4856.6|4856.6|4856.6|4856.6|4824.69|4824.69|0
1585561800000|2020-03-30 09:50:00|4857.04|4857.04|4837.29|4837.29|4862.53|4862.53|4827.8|4827.8|0
1585562100000|2020-03-30 09:55:00|4838.75|4838.75|4843.94|4843.94|4859.56|4859.56|4837.29|4837.29|0
1585562400000|2020-03-30 10:00:00|4843.65|4843.65|4853.61|4853.61|4861.37|4861.37|4842.45|4842.45|0
1585562700000|2020-03-30 10:05:00|4853.17|4853.17|4849.25|4849.25|4856.87|4856.87|4831.59|4831.59|0
1585563000000|2020-03-30 10:10:00|4849.03|4849.03|4860.27|4860.27|4860.69|4860.69|4846.9|4846.9|0
1585563300000|2020-03-30 10:15:00|4860.52|4860.52|4854.98|4854.98|4873.47|4873.47|4852.33|4852.33|0
1585563600000|2020-03-30 10:20:00|4854.39|4854.39|4822.17|4822.17|4864.65|4864.65|4819.26|4819.26|0
1585563900000|2020-03-30 10:25:00|4821.88|4821.88|4850.43|4850.43|4859.19|4859.19|4820.41|4820.41|0
1585564200000|2020-03-30 10:30:00|4849.85|4849.85|4861.82|4861.82|4875.43|4875.43|4849.85|4849.85|0
1585564500000|2020-03-30 10:35:00|4861.52|4861.52|4860.32|4860.32|4864.39|4864.39|4849.83|4849.83|0
1585564800000|2020-03-30 10:40:00|4863.85|4863.85|4879.96|4879.96|4881.09|4881.09|4861.38|4861.38|0
1585565100000|2020-03-30 10:45:00|4880.62|4880.62|4881.55|4881.55|4892.19|4892.19|4865.46|4865.46|0
1585565400000|2020-03-30 10:50:00|4880.67|4880.67|4880.33|4880.33|4898.58|4898.58|4880.33|4880.33|0
1585565700000|2020-03-30 10:55:00|4880.62|4880.62|4876.79|4876.79|4880.62|4880.62|4865.27|4865.27|0
1585566000000|2020-03-30 11:00:00|4876.49|4876.49|4873.53|4873.53|4879.43|4879.43|4857.71|4857.71|0
1585566300000|2020-03-30 11:05:00|4874.41|4874.41|4884.23|4884.23|4888|4888|4866.64|4866.64|0
1585566600000|2020-03-30 11:10:00|4883.93|4883.93|4877.05|4877.05|4898.13|4898.13|4875.39|4875.39|0
1585566900000|2020-03-30 11:15:00|4877.34|4877.34|4887.68|4887.68|4890.66|4890.66|4871.18|4871.18|0
1585567200000|2020-03-30 11:20:00|4886.72|4886.72|4882.15|4882.15|4890.55|4890.55|4877.65|4877.65|0
1585567500000|2020-03-30 11:25:00|4879.72|4879.72|4863.17|4863.17|4879.72|4879.72|4857.9|4857.9|0
1585567800000|2020-03-30 11:30:00|4862.95|4862.95|4825.88|4825.88|4862.95|4862.95|4825.88|4825.88|0
1585568100000|2020-03-30 11:35:00|4825.59|4825.59|4805.94|4805.94|4837.99|4837.99|4805.94|4805.94|0
1585568400000|2020-03-30 11:40:00|4805.35|4805.35|4808.92|4808.92|4809.02|4809.02|4770.52|4770.52|0
1585568700000|2020-03-30 11:45:00|4809.41|4809.41|4820.66|4820.66|4822.45|4822.45|4795.2|4795.2|0
1585569000000|2020-03-30 11:50:00|4822.37|4822.37|4827.9|4827.9|4835.44|4835.44|4813.91|4813.91|0
1585569300000|2020-03-30 11:55:00|4828.57|4828.57|4825.05|4825.05|4837.95|4837.95|4823.43|4823.43|0
1585569600000|2020-03-30 12:00:00|4825.49|4825.49|4814.34|4814.34|4833.62|4833.62|4812.44|4812.44|0
1585569900000|2020-03-30 12:05:00|4814.04|4814.04|4819.1|4819.1|4824.15|4824.15|4803.45|4803.45|0
1585570200000|2020-03-30 12:10:00|4820.87|4820.87|4805.34|4805.34|4822.95|4822.95|4805.34|4805.34|0
1585570500000|2020-03-30 12:15:00|4804.45|4804.45|4814.3|4814.3|4815.03|4815.03|4790.89|4790.89|0
1585570800000|2020-03-30 12:20:00|4815.27|4815.27|4813.01|4813.01|4821.74|4821.74|4803.7|4803.7|0
1585571100000|2020-03-30 12:25:00|4813.79|4813.79|4815.76|4815.76|4820.41|4820.41|4806.56|4806.56|0
1585571400000|2020-03-30 12:30:00|4815.47|4815.47|4812.09|4812.09|4820.29|4820.29|4804.18|4804.18|0
1585571700000|2020-03-30 12:35:00|4811.5|4811.5|4805.28|4805.28|4819.42|4819.42|4800.39|4800.39|0
1585572000000|2020-03-30 12:40:00|4804.13|4804.13|4808.88|4808.88|4808.88|4808.88|4787.14|4787.14|0
1585572300000|2020-03-30 12:45:00|4809.47|4809.47|4826.65|4826.65|4832.3|4832.3|4807.06|4807.06|0
1585572600000|2020-03-30 12:50:00|4826.9|4826.9|4833.56|4833.56|4833.56|4833.56|4815.03|4815.03|0
1585572900000|2020-03-30 12:55:00|4834|4834|4842.65|4842.65|4847.65|4847.65|4825.66|4825.66|0
1585573200000|2020-03-30 13:00:00|4842.36|4842.36|4841.95|4841.95|4859.02|4859.02|4840.21|4840.21|0
1585573500000|2020-03-30 13:05:00|4841.66|4841.66|4836.91|4836.91|4845.93|4845.93|4831.77|4831.77|0
1585573800000|2020-03-30 13:10:00|4837.57|4837.57|4851.36|4851.36|4853.05|4853.05|4837.57|4837.57|0
1585574100000|2020-03-30 13:15:00|4851.12|4851.12|4836.07|4836.07|4851.41|4851.41|4836.07|4836.07|0
1585574400000|2020-03-30 13:20:00|4835.34|4835.34|4841.15|4841.15|4842.37|4842.37|4831.31|4831.31|0
1585574700000|2020-03-30 13:25:00|4841.39|4841.39|4839.52|4839.52|4841.68|4841.68|4830.38|4830.38|0
1585575000000|2020-03-30 13:30:00|4838.93|4838.93|4814.46|4814.46|4839.23|4839.23|4797.39|4797.39|0
1585575300000|2020-03-30 13:35:00|4815.05|4815.05|4746.69|4746.69|4819.91|4819.91|4731.67|4731.67|0
1585575600000|2020-03-30 13:40:00|4745.81|4745.81|4752.69|4752.69|4755.55|4755.55|4736.1|4736.1|0
1585575900000|2020-03-30 13:45:00|4752.44|4752.44|4775.47|4775.47|4787.57|4787.57|4731.52|4731.52|0
1585576200000|2020-03-30 13:50:00|4775.92|4775.92|4769.75|4769.75|4790.68|4790.68|4766.08|4766.08|0
1585576500000|2020-03-30 13:55:00|4768.57|4768.57|4761.25|4761.25|4772.56|4772.56|4755.45|4755.45|0
1585576800000|2020-03-30 14:00:00|4760.37|4760.37|4764.91|4764.91|4771.05|4771.05|4740.79|4740.79|0
1585577100000|2020-03-30 14:05:00|4764.61|4764.61|4755.39|4755.39|4766.69|4766.69|4748.51|4748.51|0
1585577400000|2020-03-30 14:10:00|4753.78|4753.78|4771.5|4771.5|4775.77|4775.77|4745.69|4745.69|0
1585577700000|2020-03-30 14:15:00|4770.91|4770.91|4816.11|4816.11|4816.84|4816.84|4769.78|4769.78|0
1585578000000|2020-03-30 14:20:00|4816.41|4816.41|4815.61|4815.61|4817.77|4817.77|4804.67|4804.67|0
1585578300000|2020-03-30 14:25:00|4815.32|4815.32|4792.28|4792.28|4820.9|4820.9|4792.28|4792.28|0
1585578600000|2020-03-30 14:30:00|4793.16|4793.16|4812.59|4812.59|4815.38|4815.38|4791.33|4791.33|0
1585578900000|2020-03-30 14:35:00|4813.17|4813.17|4853.85|4853.85|4862.33|4862.33|4812.93|4812.93|0
1585579200000|2020-03-30 14:40:00|4854.43|4854.43|4856.1|4856.1|4869.24|4869.24|4844.32|4844.32|0
1585579500000|2020-03-30 14:45:00|4855.8|4855.8|4876|4876|4876.24|4876.24|4855.8|4855.8|0
1585579800000|2020-03-30 14:50:00|4876.24|4876.24|4860.48|4860.48|4881.82|4881.82|4858.79|4858.79|0
1585580100000|2020-03-30 14:55:00|4860.72|4860.72|4850.96|4850.96|4863.49|4863.49|4848.37|4848.37|0
1585580400000|2020-03-30 15:00:00|4851.25|4851.25|4842.58|4842.58|4856.83|4856.83|4839.17|4839.17|0
1585580700000|2020-03-30 15:05:00|4842.36|4842.36|4848.04|4848.04|4854.84|4854.84|4834.31|4834.31|0
1585581000000|2020-03-30 15:10:00|4847.8|4847.8|4881.44|4881.44|4882.18|4882.18|4847.35|4847.35|0
1585581300000|2020-03-30 15:15:00|4881.2|4881.2|4921.33|4921.33|4922.21|4922.21|4876.57|4876.57|0
1585581600000|2020-03-30 15:20:00|4921.92|4921.92|4934.64|4934.64|4945.63|4945.63|4917.1|4917.1|0
1585581900000|2020-03-30 15:25:00|4935.53|4935.53|4945.49|4945.49|4957.05|4957.05|4921.79|4921.79|0
1585638900000|2020-03-31 07:15:00|5135.24|5135.24|5142.89|5142.89|5167.2|5167.2|5128.43|5128.43|0
1585639200000|2020-03-31 07:20:00|5143.62|5143.62|5162.46|5162.46|5165.35|5165.35|5143.62|5143.62|0
1585639500000|2020-03-31 07:25:00|5162.95|5162.95|5166.96|5166.96|5173.03|5173.03|5157.11|5157.11|0
1585639800000|2020-03-31 07:30:00|5167.4|5167.4|5179.36|5179.36|5190.69|5190.69|5162.87|5162.87|0
1585640100000|2020-03-31 07:35:00|5179.11|5179.11|5156.2|5156.2|5183.17|5183.17|5155.08|5155.08|0
1585640400000|2020-03-31 07:40:00|5157.65|5157.65|5161.66|5161.66|5174.83|5174.83|5154.89|5154.89|0
1585640700000|2020-03-31 07:45:00|5161.54|5161.54|5163.83|5163.83|5166.19|5166.19|5144.23|5144.23|0
1585641000000|2020-03-31 07:50:00|5164.32|5164.32|5209.5|5209.5|5209.52|5209.52|5164.32|5164.32|0
1585641300000|2020-03-31 07:55:00|5207.44|5207.44|5210.99|5210.99|5211.79|5211.79|5184.15|5184.15|0
1585641600000|2020-03-31 08:00:00|5210.4|5210.4|5195.13|5195.13|5220.21|5220.21|5188.23|5188.23|0
1585641900000|2020-03-31 08:05:00|5195.35|5195.35|5207.73|5207.73|5207.73|5207.73|5191.71|5191.71|0
1585642200000|2020-03-31 08:10:00|5207.51|5207.51|5201.18|5201.18|5207.51|5207.51|5188.86|5188.86|0
1585642500000|2020-03-31 08:15:00|5201.47|5201.47|5190.5|5190.5|5207.44|5207.44|5184.26|5184.26|0
1585642800000|2020-03-31 08:20:00|5191.09|5191.09|5196.93|5196.93|5196.93|5196.93|5185.11|5185.11|0
1585643100000|2020-03-31 08:25:00|5197.23|5197.23|5207.29|5207.29|5208.54|5208.54|5192.24|5192.24|0
1585643400000|2020-03-31 08:30:00|5207.17|5207.17|5208.88|5208.88|5215.83|5215.83|5197.94|5197.94|0
1585643700000|2020-03-31 08:35:00|5210.03|5210.03|5220.5|5220.5|5220.89|5220.89|5202.38|5202.38|0
1585644000000|2020-03-31 08:40:00|5220.42|5220.42|5221.9|5221.9|5234.5|5234.5|5219.3|5219.3|0
1585644300000|2020-03-31 08:45:00|5221.02|5221.02|5222.47|5222.47|5222.47|5222.47|5207.83|5207.83|0
1585644600000|2020-03-31 08:50:00|5222.22|5222.22|5221.45|5221.45|5225.65|5225.65|5213.58|5213.58|0
1585644900000|2020-03-31 08:55:00|5221.23|5221.23|5230.95|5230.95|5238.89|5238.89|5221.23|5221.23|0
1585645200000|2020-03-31 09:00:00|5231.4|5231.4|5219.37|5219.37|5235.78|5235.78|5216.7|5216.7|0
1585645500000|2020-03-31 09:05:00|5218.78|5218.78|5229.79|5229.79|5230.6|5230.6|5216.23|5216.23|0
1585645800000|2020-03-31 09:10:00|5229.57|5229.57|5218.17|5218.17|5229.57|5229.57|5216.33|5216.33|0
1585646100000|2020-03-31 09:15:00|5219.05|5219.05|5204.33|5204.33|5219.59|5219.59|5203.96|5203.96|0
1585646400000|2020-03-31 09:20:00|5204.57|5204.57|5214.21|5214.21|5215.28|5215.28|5201.36|5201.36|0
1585646700000|2020-03-31 09:25:00|5214.5|5214.5|5205.65|5205.65|5215.65|5215.65|5202.86|5202.86|0
1585647000000|2020-03-31 09:30:00|5205.43|5205.43|5203.67|5203.67|5218.64|5218.64|5202.13|5202.13|0
1585647300000|2020-03-31 09:35:00|5203.37|5203.37|5198.6|5198.6|5204.91|5204.91|5195.86|5195.86|0
1585647600000|2020-03-31 09:40:00|5199.48|5199.48|5199.9|5199.9|5205.63|5205.63|5198.78|5198.78|0
1585647900000|2020-03-31 09:45:00|5200.48|5200.48|5190.73|5190.73|5200.7|5200.7|5189.1|5189.1|0
1585648200000|2020-03-31 09:50:00|5191.32|5191.32|5209.05|5209.05|5209.27|5209.27|5190.15|5190.15|0
1585648500000|2020-03-31 09:55:00|5209.27|5209.27|5211.51|5211.51|5215.25|5215.25|5206.79|5206.79|0
1585648800000|2020-03-31 10:00:00|5211.95|5211.95|5210.11|5210.11|5216.09|5216.09|5197.53|5197.53|0
1585649100000|2020-03-31 10:05:00|5209.89|5209.89|5201.02|5201.02|5210.02|5210.02|5195.51|5195.51|0
1585649400000|2020-03-31 10:10:00|5198.35|5198.35|5195.14|5195.14|5204.1|5204.1|5189.24|5189.24|0
1585649700000|2020-03-31 10:15:00|5195.38|5195.38|5172.58|5172.58|5195.62|5195.62|5172.41|5172.41|0
1585650000000|2020-03-31 10:20:00|5172.88|5172.88|5129.29|5129.29|5177.19|5177.19|5128.02|5128.02|0
1585650300000|2020-03-31 10:25:00|5129.07|5129.07|5154.14|5154.14|5155.09|5155.09|5119.72|5119.72|0
1585650600000|2020-03-31 10:30:00|5155.02|5155.02|5166.6|5166.6|5166.6|5166.6|5134.49|5134.49|0
1585650900000|2020-03-31 10:35:00|5165.94|5165.94|5157.76|5157.76|5182.87|5182.87|5155.21|5155.21|0
1585651200000|2020-03-31 10:40:00|5157.47|5157.47|5194.2|5194.2|5196.46|5196.46|5156.27|5156.27|0
1585651500000|2020-03-31 10:45:00|5195.09|5195.09|5190.02|5190.02|5198.98|5198.98|5188.27|5188.27|0
1585651800000|2020-03-31 10:50:00|5188.9|5188.9|5183.19|5183.19|5191.41|5191.41|5179.8|5179.8|0
1585652100000|2020-03-31 10:55:00|5182.01|5182.01|5192.51|5192.51|5193.66|5193.66|5177.54|5177.54|0
1585652400000|2020-03-31 11:00:00|5193.62|5193.62|5193.62|5193.62|5198.93|5198.93|5184.37|5184.37|0
1585652700000|2020-03-31 11:05:00|5192.96|5192.96|5182.89|5182.89|5202.65|5202.65|5179.39|5179.39|0
1585653000000|2020-03-31 11:10:00|5183.38|5183.38|5192.24|5192.24|5199.79|5199.79|5176.38|5176.38|0
1585653300000|2020-03-31 11:15:00|5191.44|5191.44|5189.6|5189.6|5209.04|5209.04|5189.6|5189.6|0
1585653600000|2020-03-31 11:20:00|5189.82|5189.82|5196.13|5196.13|5207.29|5207.29|5188.8|5188.8|0
1585653900000|2020-03-31 11:25:00|5197.3|5197.3|5194.18|5194.18|5199.73|5199.73|5189.79|5189.79|0
1585654200000|2020-03-31 11:30:00|5194.4|5194.4|5200.49|5200.49|5202.08|5202.08|5189.39|5189.39|0
1585654500000|2020-03-31 11:35:00|5201.07|5201.07|5190.08|5190.08|5203.99|5203.99|5189.83|5189.83|0
1585654800000|2020-03-31 11:40:00|5188.68|5188.68|5163.68|5163.68|5188.68|5188.68|5162.53|5162.53|0
1585655100000|2020-03-31 11:45:00|5163.92|5163.92|5177.65|5177.65|5180.78|5180.78|5161.96|5161.96|0
1585655400000|2020-03-31 11:50:00|5178.63|5178.63|5150.8|5150.8|5182.47|5182.47|5150.51|5150.51|0
1585655700000|2020-03-31 11:55:00|5151.29|5151.29|5165.74|5165.74|5168.11|5168.11|5148.2|5148.2|0
1585656000000|2020-03-31 12:00:00|5163.78|5163.78|5145.4|5145.4|5166.87|5166.87|5131.33|5131.33|0
1585656300000|2020-03-31 12:05:00|5144.67|5144.67|5121.84|5121.84|5145.45|5145.45|5117.72|5117.72|0
1585656600000|2020-03-31 12:10:00|5122.28|5122.28|5127.97|5127.97|5133.48|5133.48|5118.46|5118.46|0
1585656900000|2020-03-31 12:15:00|5127.3|5127.3|5141.08|5141.08|5141.08|5141.08|5109.06|5109.06|0
1585657200000|2020-03-31 12:20:00|5140.64|5140.64|5172.51|5172.51|5172.51|5172.51|5138.85|5138.85|0
1585657500000|2020-03-31 12:25:00|5172.73|5172.73|5195.29|5195.29|5199.06|5199.06|5170.76|5170.76|0
1585657800000|2020-03-31 12:30:00|5195.07|5195.07|5182.91|5182.91|5204.34|5204.34|5179.37|5179.37|0
1585658100000|2020-03-31 12:35:00|5180.1|5180.1|5183.08|5183.08|5194.87|5194.87|5176.88|5176.88|0
1585658400000|2020-03-31 12:40:00|5183.11|5183.11|5186.03|5186.03|5197.72|5197.72|5182.6|5182.6|0
1585658700000|2020-03-31 12:45:00|5185.81|5185.81|5183.79|5183.79|5192.19|5192.19|5178.02|5178.02|0
1585659000000|2020-03-31 12:50:00|5183.31|5183.31|5197.26|5197.26|5197.48|5197.48|5180.83|5180.83|0
1585659300000|2020-03-31 12:55:00|5196.82|5196.82|5215.88|5215.88|5219.46|5219.46|5192.61|5192.61|0
1585659600000|2020-03-31 13:00:00|5216.54|5216.54|5215.13|5215.13|5229.18|5229.18|5215.13|5215.13|0
1585659900000|2020-03-31 13:05:00|5215.43|5215.43|5225.95|5225.95|5231.5|5231.5|5211.99|5211.99|0
1585660200000|2020-03-31 13:10:00|5225.37|5225.37|5212.03|5212.03|5227.88|5227.88|5210.71|5210.71|0
1585660500000|2020-03-31 13:15:00|5212.52|5212.52|5224.84|5224.84|5228.76|5228.76|5211|5211|0
1585660800000|2020-03-31 13:20:00|5225.16|5225.16|5203.96|5203.96|5225.16|5225.16|5203.72|5203.72|0
1585661100000|2020-03-31 13:25:00|5204.47|5204.47|5197.97|5197.97|5207.65|5207.65|5189.28|5189.28|0
1585661400000|2020-03-31 13:30:00|5198.26|5198.26|5181.26|5181.26|5203.85|5203.85|5163.38|5163.38|0
1585661700000|2020-03-31 13:35:00|5181.56|5181.56|5155.4|5155.4|5185.35|5185.35|5139.24|5139.24|0
1585662000000|2020-03-31 13:40:00|5155.62|5155.62|5169.96|5169.96|5183.27|5183.27|5152.13|5152.13|0
1585662300000|2020-03-31 13:45:00|5170.56|5170.56|5167.32|5167.32|5173.22|5173.22|5154.21|5154.21|0
1585662600000|2020-03-31 13:50:00|5167.54|5167.54|5172.41|5172.41|5179.55|5179.55|5154.14|5154.14|0
1585662900000|2020-03-31 13:55:00|5172.92|5172.92|5174.3|5174.3|5182.64|5182.64|5164.97|5164.97|0
1585663200000|2020-03-31 14:00:00|5173.41|5173.41|5203.49|5203.49|5216.69|5216.69|5173.41|5173.41|0
1585663500000|2020-03-31 14:05:00|5202.1|5202.1|5210.42|5210.42|5223.52|5223.52|5201.34|5201.34|0
1585663800000|2020-03-31 14:10:00|5210.71|5210.71|5236.95|5236.95|5237.69|5237.69|5204.33|5204.33|0
1585664100000|2020-03-31 14:15:00|5236.66|5236.66|5236.71|5236.71|5239.21|5239.21|5224.17|5224.17|0
1585664400000|2020-03-31 14:20:00|5237.3|5237.3|5245.44|5245.44|5247.65|5247.65|5232.41|5232.41|0
1585664700000|2020-03-31 14:25:00|5245|5245|5226.47|5226.47|5245.29|5245.29|5222.11|5222.11|0
1585665000000|2020-03-31 14:30:00|5227.44|5227.44|5226.45|5226.45|5237.25|5237.25|5223.83|5223.83|0
1585665300000|2020-03-31 14:35:00|5227.41|5227.41|5234.02|5234.02|5241.97|5241.97|5223.05|5223.05|0
1585665600000|2020-03-31 14:40:00|5233.43|5233.43|5227.18|5227.18|5236.61|5236.61|5218.96|5218.96|0
1585665900000|2020-03-31 14:45:00|5227.48|5227.48|5224.38|5224.38|5230.33|5230.33|5219.31|5219.31|0
1585666200000|2020-03-31 14:50:00|5224.13|5224.13|5235.57|5235.57|5240.04|5240.04|5214.02|5214.02|0
1585666500000|2020-03-31 14:55:00|5235.34|5235.34|5214.56|5214.56|5235.86|5235.86|5212.72|5212.72|0
1585666800000|2020-03-31 15:00:00|5214.85|5214.85|5191.07|5191.07|5216.1|5216.1|5185.26|5185.26|0
1585667100000|2020-03-31 15:05:00|5191.51|5191.51|5218.45|5218.45|5218.67|5218.67|5191.51|5191.51|0
1585667400000|2020-03-31 15:10:00|5218.23|5218.23|5224.76|5224.76|5229.48|5229.48|5218.23|5218.23|0
1585667700000|2020-03-31 15:15:00|5224.98|5224.98|5225.49|5225.49|5235.9|5235.9|5216.27|5216.27|0
1585668000000|2020-03-31 15:20:00|5225.93|5225.93|5234.72|5234.72|5241.76|5241.76|5214.38|5214.38|0
1585668300000|2020-03-31 15:25:00|5234.02|5234.02|5260.29|5260.29|5278.05|5278.05|5222.44|5222.44|0
1585725300000|2020-04-01 07:15:00|5144.35|5144.35|5155.78|5155.78|5160.9|5160.9|5107.74|5107.74|0
1585725600000|2020-04-01 07:20:00|5157.18|5157.18|5126.3|5126.3|5164.77|5164.77|5112.79|5112.79|0
1585725900000|2020-04-01 07:25:00|5127.11|5127.11|5126.15|5126.15|5144.77|5144.77|5109.4|5109.4|0
1585726200000|2020-04-01 07:30:00|5127.61|5127.61|5076.16|5076.16|5134.36|5134.36|5073.94|5073.94|0
1585726500000|2020-04-01 07:35:00|5075.06|5075.06|5082.09|5082.09|5106.7|5106.7|5071.49|5071.49|0
1585726800000|2020-04-01 07:40:00|5083.27|5083.27|5130.11|5130.11|5132.4|5132.4|5081.75|5081.75|0
1585727100000|2020-04-01 07:45:00|5130.41|5130.41|5094.3|5094.3|5131.07|5131.07|5093.97|5093.97|0
1585727400000|2020-04-01 07:50:00|5094.88|5094.88|5122.94|5122.94|5133.81|5133.81|5093.86|5093.86|0
1585727700000|2020-04-01 07:55:00|5122.35|5122.35|5134.08|5134.08|5138.98|5138.98|5120.73|5120.73|0
1585728000000|2020-04-01 08:00:00|5134.38|5134.38|5100.57|5100.57|5138.17|5138.17|5093.41|5093.41|0
1585728300000|2020-04-01 08:05:00|5102.34|5102.34|5143.18|5143.18|5143.18|5143.18|5101.82|5101.82|0
1585728600000|2020-04-01 08:10:00|5143.84|5143.84|5171.49|5171.49|5190.79|5190.79|5142.58|5142.58|0
1585728900000|2020-04-01 08:15:00|5171.64|5171.64|5133.48|5133.48|5171.64|5171.64|5133.48|5133.48|0
1585729200000|2020-04-01 08:20:00|5132.82|5132.82|5120.28|5120.28|5132.82|5132.82|5110.32|5110.32|0
1585729500000|2020-04-01 08:25:00|5119.1|5119.1|5101.93|5101.93|5120.38|5120.38|5098.41|5098.41|0
1585729800000|2020-04-01 08:30:00|5101.63|5101.63|5141.05|5141.05|5142.52|5142.52|5097.3|5097.3|0
1585730100000|2020-04-01 08:35:00|5140.17|5140.17|5132.95|5132.95|5157|5157|5132.65|5132.65|0
1585730400000|2020-04-01 08:40:00|5132.72|5132.72|5115.69|5115.69|5132.72|5132.72|5108.83|5108.83|0
1585730700000|2020-04-01 08:45:00|5114.73|5114.73|5152.61|5152.61|5152.61|5152.61|5114.73|5114.73|0
1585731000000|2020-04-01 08:50:00|5152.17|5152.17|5135.15|5135.15|5164.2|5164.2|5131.61|5131.61|0
1585731300000|2020-04-01 08:55:00|5134.04|5134.04|5141.86|5141.86|5153.31|5153.31|5132.49|5132.49|0
1585731600000|2020-04-01 09:00:00|5142.16|5142.16|5142.02|5142.02|5164.27|5164.27|5135.75|5135.75|0
1585731900000|2020-04-01 09:05:00|5142.27|5142.27|5171.48|5171.48|5172.39|5172.39|5139.67|5139.67|0
1585732200000|2020-04-01 09:10:00|5171.04|5171.04|5167.72|5167.72|5175.75|5175.75|5156.72|5156.72|0
1585732500000|2020-04-01 09:15:00|5167.94|5167.94|5159.65|5159.65|5167.94|5167.94|5153.3|5153.3|0
1585732800000|2020-04-01 09:20:00|5159.21|5159.21|5160.32|5160.32|5161.36|5161.36|5137.11|5137.11|0
1585733100000|2020-04-01 09:25:00|5161.35|5161.35|5173.27|5173.27|5173.27|5173.27|5157.97|5157.97|0
1585733400000|2020-04-01 09:30:00|5174.24|5174.24|5174.68|5174.68|5175.22|5175.22|5166.15|5166.15|0
1585733700000|2020-04-01 09:35:00|5174.7|5174.7|5166.9|5166.9|5178.44|5178.44|5154.76|5154.76|0
1585734000000|2020-04-01 09:40:00|5167.15|5167.15|5171.68|5171.68|5182.01|5182.01|5162.26|5162.26|0
1585734300000|2020-04-01 09:45:00|5171.46|5171.46|5193.15|5193.15|5193.15|5193.15|5166.61|5166.61|0
1585734600000|2020-04-01 09:50:00|5193.37|5193.37|5243.89|5243.89|5243.89|5243.89|5190.8|5190.8|0
1585734900000|2020-04-01 09:55:00|5243.23|5243.23|5229.88|5229.88|5250.45|5250.45|5226.81|5226.81|0
1585735200000|2020-04-01 10:00:00|5230.62|5230.62|5244.99|5244.99|5254.73|5254.73|5230.37|5230.37|0
1585735500000|2020-04-01 10:05:00|5245.29|5245.29|5237.62|5237.62|5265.4|5265.4|5237.62|5237.62|0
1585735800000|2020-04-01 10:10:00|5237.17|5237.17|5235.03|5235.03|5238.8|5238.8|5229.98|5229.98|0
1585736100000|2020-04-01 10:15:00|5233.48|5233.48|5253.46|5253.46|5254.56|5254.56|5231.26|5231.26|0
1585736400000|2020-04-01 10:20:00|5254.93|5254.93|5245.37|5245.37|5256.13|5256.13|5239.67|5239.67|0
1585736700000|2020-04-01 10:25:00|5243.73|5243.73|5261.37|5261.37|5261.96|5261.96|5240.8|5240.8|0
1585737000000|2020-04-01 10:30:00|5261.13|5261.13|5302.74|5302.74|5302.74|5302.74|5261.13|5261.13|0
1585737300000|2020-04-01 10:35:00|5303.62|5303.62|5312.88|5312.88|5321.6|5321.6|5302.74|5302.74|0
1585737600000|2020-04-01 10:40:00|5312.64|5312.64|5295.09|5295.09|5314.62|5314.62|5294.43|5294.43|0
1585737900000|2020-04-01 10:45:00|5294.87|5294.87|5288.9|5288.9|5297.59|5297.59|5280.87|5280.87|0
1585738200000|2020-04-01 10:50:00|5289.34|5289.34|5272.73|5272.73|5289.56|5289.56|5256.51|5256.51|0
1585738500000|2020-04-01 10:55:00|5273.32|5273.32|5303.97|5303.97|5304.45|5304.45|5271.51|5271.51|0
1585738800000|2020-04-01 11:00:00|5302.79|5302.79|5282.09|5282.09|5307.46|5307.46|5268.97|5268.97|0
1585739100000|2020-04-01 11:05:00|5281.86|5281.86|5285.18|5285.18|5303.3|5303.3|5279.73|5279.73|0
1585739400000|2020-04-01 11:10:00|5286.15|5286.15|5280.46|5280.46|5287.29|5287.29|5264.43|5264.43|0
1585739700000|2020-04-01 11:15:00|5281.19|5281.19|5300.15|5300.15|5301.62|5301.62|5277.15|5277.15|0
1585740000000|2020-04-01 11:20:00|5299.49|5299.49|5295.05|5295.05|5306.2|5306.2|5295.05|5295.05|0
1585740300000|2020-04-01 11:25:00|5295.49|5295.49|5305.33|5305.33|5305.85|5305.85|5285.64|5285.64|0
1585740600000|2020-04-01 11:30:00|5305.04|5305.04|5309.03|5309.03|5318.26|5318.26|5301.05|5301.05|0
1585740900000|2020-04-01 11:35:00|5308.8|5308.8|5311.87|5311.87|5312.31|5312.31|5303.13|5303.13|0
1585741200000|2020-04-01 11:40:00|5312.17|5312.17|5297.7|5297.7|5312.9|5312.9|5297.7|5297.7|0
1585741500000|2020-04-01 11:45:00|5297.99|5297.99|5291.11|5291.11|5299.45|5299.45|5277.91|5277.91|0
1585741800000|2020-04-01 11:50:00|5291.99|5291.99|5294.16|5294.16|5303.15|5303.15|5291.99|5291.99|0
1585742100000|2020-04-01 11:55:00|5293.92|5293.92|5290.43|5290.43|5297.05|5297.05|5284.93|5284.93|0
1585742400000|2020-04-01 12:00:00|5290.13|5290.13|5281.05|5281.05|5294.15|5294.15|5280.41|5280.41|0
1585742700000|2020-04-01 12:05:00|5280.34|5280.34|5294.79|5294.79|5295.23|5295.23|5264.36|5264.36|0
1585743000000|2020-04-01 12:10:00|5295.01|5295.01|5283.01|5283.01|5299.83|5299.83|5279.87|5279.87|0
1585743300000|2020-04-01 12:15:00|5283.49|5283.49|5319.33|5319.33|5319.33|5319.33|5280.44|5280.44|0
1585743600000|2020-04-01 12:20:00|5318.38|5318.38|5300.34|5300.34|5323.13|5323.13|5293.15|5293.15|0
1585743900000|2020-04-01 12:25:00|5301.22|5301.22|5294.49|5294.49|5305.29|5305.29|5278.51|5278.51|0
1585744200000|2020-04-01 12:30:00|5294|5294|5291.86|5291.86|5300.07|5300.07|5286.04|5286.04|0
1585744500000|2020-04-01 12:35:00|5292.96|5292.96|5285.11|5285.11|5294.18|5294.18|5279.66|5279.66|0
1585744800000|2020-04-01 12:40:00|5286.09|5286.09|5285.26|5285.26|5289.59|5289.59|5274.64|5274.64|0
1585745100000|2020-04-01 12:45:00|5286.09|5286.09|5292.82|5292.82|5301.29|5301.29|5286.09|5286.09|0
1585745400000|2020-04-01 12:50:00|5293.26|5293.26|5302.03|5302.03|5309.83|5309.83|5292.59|5292.59|0
1585745700000|2020-04-01 12:55:00|5302.91|5302.91|5283.95|5283.95|5308.19|5308.19|5279.22|5279.22|0
1585746000000|2020-04-01 13:00:00|5282.99|5282.99|5284.27|5284.27|5291.67|5291.67|5280.74|5280.74|0
1585746300000|2020-04-01 13:05:00|5284.78|5284.78|5300.43|5300.43|5301.51|5301.51|5283.81|5283.81|0
1585746600000|2020-04-01 13:10:00|5300.65|5300.65|5314.24|5314.24|5315.26|5315.26|5298.69|5298.69|0
1585746900000|2020-04-01 13:15:00|5314.73|5314.73|5306.61|5306.61|5316.72|5316.72|5298.67|5298.67|0
1585747200000|2020-04-01 13:20:00|5306.32|5306.32|5294.17|5294.17|5307.01|5307.01|5289.94|5289.94|0
1585747500000|2020-04-01 13:25:00|5293.44|5293.44|5339.24|5339.24|5340.05|5340.05|5292.46|5292.46|0
1585747800000|2020-04-01 13:30:00|5338.95|5338.95|5301.96|5301.96|5338.95|5338.95|5242.32|5242.32|0
1585748100000|2020-04-01 13:35:00|5301.67|5301.67|5284.38|5284.38|5320.1|5320.1|5276.5|5276.5|0
1585748400000|2020-04-01 13:40:00|5285.06|5285.06|5319.33|5319.33|5338.12|5338.12|5274.12|5274.12|0
1585748700000|2020-04-01 13:45:00|5319.92|5319.92|5311.12|5311.12|5324.36|5324.36|5291.63|5291.63|0
1585749000000|2020-04-01 13:50:00|5310.45|5310.45|5324.65|5324.65|5348.24|5348.24|5304.49|5304.49|0
1585749300000|2020-04-01 13:55:00|5325.13|5325.13|5287.38|5287.38|5325.13|5325.13|5281.95|5281.95|0
1585749600000|2020-04-01 14:00:00|5289.5|5289.5|5258.91|5258.91|5319.62|5319.62|5258.91|5258.91|0
1585749900000|2020-04-01 14:05:00|5257.78|5257.78|5299.39|5299.39|5301.39|5301.39|5252.45|5252.45|0
1585750200000|2020-04-01 14:10:00|5299.88|5299.88|5303.77|5303.77|5308.11|5308.11|5291.98|5291.98|0
1585750500000|2020-04-01 14:15:00|5304.26|5304.26|5325.65|5325.65|5331.46|5331.46|5302.7|5302.7|0
1585750800000|2020-04-01 14:20:00|5325.36|5325.36|5309.21|5309.21|5332.9|5332.9|5303.56|5303.56|0
1585751100000|2020-04-01 14:25:00|5309.8|5309.8|5312.8|5312.8|5323.18|5323.18|5300.65|5300.65|0
1585751400000|2020-04-01 14:30:00|5313.39|5313.39|5335.04|5335.04|5335.04|5335.04|5285.83|5285.83|0
1585751700000|2020-04-01 14:35:00|5336.41|5336.41|5324.01|5324.01|5341.21|5341.21|5313.92|5313.92|0
1585752000000|2020-04-01 14:40:00|5323.79|5323.79|5337.01|5337.01|5342.58|5342.58|5320.63|5320.63|0
1585752300000|2020-04-01 14:45:00|5337.23|5337.23|5357.6|5357.6|5358.95|5358.95|5336.13|5336.13|0
1585752600000|2020-04-01 14:50:00|5357.85|5357.85|5356.09|5356.09|5367.15|5367.15|5343.38|5343.38|0
1585752900000|2020-04-01 14:55:00|5355.87|5355.87|5324.89|5324.89|5355.87|5355.87|5322.2|5322.2|0
1585753200000|2020-04-01 15:00:00|5324.01|5324.01|5366.63|5366.63|5367.51|5367.51|5320.54|5320.54|0
1585753500000|2020-04-01 15:05:00|5366.39|5366.39|5354.72|5354.72|5369.13|5369.13|5345.44|5345.44|0
1585753800000|2020-04-01 15:10:00|5354.27|5354.27|5342.63|5342.63|5362.87|5362.87|5341.7|5341.7|0
1585754100000|2020-04-01 15:15:00|5342.86|5342.86|5298.8|5298.8|5344.28|5344.28|5297.61|5297.61|0
1585754400000|2020-04-01 15:20:00|5297.33|5297.33|5225.02|5225.02|5300.62|5300.62|5219.68|5219.68|0
1585754700000|2020-04-01 15:25:00|5223.26|5223.26|5203.22|5203.22|5226.95|5226.95|5190.66|5190.66|0
1585811700000|2020-04-02 07:15:00|5431.52|5431.52|5557.18|5557.18|5557.65|5557.65|5425.58|5425.58|0
1585812000000|2020-04-02 07:20:00|5556.69|5556.69|5645.08|5645.08|5653.26|5653.26|5551.38|5551.38|0
1585812300000|2020-04-02 07:25:00|5645.38|5645.38|5577.11|5577.11|5654.09|5654.09|5549.16|5549.16|0
1585812600000|2020-04-02 07:30:00|5577.77|5577.77|5538.38|5538.38|5577.77|5577.77|5526.61|5526.61|0
1585812900000|2020-04-02 07:35:00|5539.26|5539.26|5563.65|5563.65|5563.65|5563.65|5522.95|5522.95|0
1585813200000|2020-04-02 07:40:00|5563.87|5563.87|5576.74|5576.74|5583.72|5583.72|5554.04|5554.04|0
1585813500000|2020-04-02 07:45:00|5576.52|5576.52|5547.11|5547.11|5576.52|5576.52|5546.35|5546.35|0
1585813800000|2020-04-02 07:50:00|5547.84|5547.84|5547.92|5547.92|5552.19|5552.19|5533.43|5533.43|0
1585814100000|2020-04-02 07:55:00|5547.47|5547.47|5582.95|5582.95|5591.89|5591.89|5545.75|5545.75|0
1585814400000|2020-04-02 08:00:00|5581.48|5581.48|5550.09|5550.09|5584.12|5584.12|5546.62|5546.62|0
1585814700000|2020-04-02 08:05:00|5550.68|5550.68|5541.07|5541.07|5553.17|5553.17|5520.99|5520.99|0
1585815000000|2020-04-02 08:10:00|5540.84|5540.84|5523.89|5523.89|5540.84|5540.84|5516.53|5516.53|0
1585815300000|2020-04-02 08:15:00|5524.48|5524.48|5564.91|5564.91|5573.91|5573.91|5524.48|5524.48|0
1585815600000|2020-04-02 08:20:00|5563.78|5563.78|5564.2|5564.2|5571.32|5571.32|5556.68|5556.68|0
1585815900000|2020-04-02 08:25:00|5563.51|5563.51|5574.55|5574.55|5575.91|5575.91|5536.91|5536.91|0
1585816200000|2020-04-02 08:30:00|5574.77|5574.77|5587.46|5587.46|5587.46|5587.46|5548.22|5548.22|0
1585816500000|2020-04-02 08:35:00|5587.23|5587.23|5615.55|5615.55|5615.8|5615.8|5585.51|5585.51|0
1585816800000|2020-04-02 08:40:00|5614.01|5614.01|5596.17|5596.17|5624.94|5624.94|5589.47|5589.47|0
1585817100000|2020-04-02 08:45:00|5595.68|5595.68|5596.21|5596.21|5611.62|5611.62|5593.62|5593.62|0
1585817400000|2020-04-02 08:50:00|5596.66|5596.66|5587.4|5587.4|5614.71|5614.71|5586.51|5586.51|0
1585817700000|2020-04-02 08:55:00|5587.18|5587.18|5590.36|5590.36|5593.37|5593.37|5565.96|5565.96|0
1585818000000|2020-04-02 09:00:00|5589.92|5589.92|5603.04|5603.04|5605.54|5605.54|5583.79|5583.79|0
1585818300000|2020-04-02 09:05:00|5602.45|5602.45|5610.1|5610.1|5611.57|5611.57|5591.46|5591.46|0
1585818600000|2020-04-02 09:10:00|5610.34|5610.34|5601.53|5601.53|5612.42|5612.42|5590.19|5590.19|0
1585818900000|2020-04-02 09:15:00|5601.83|5601.83|5611.49|5611.49|5613.19|5613.19|5599.54|5599.54|0
1585819200000|2020-04-02 09:20:00|5611.79|5611.79|5615.55|5615.55|5615.55|5615.55|5593.49|5593.49|0
1585819500000|2020-04-02 09:25:00|5615.85|5615.85|5620.62|5620.62|5622.02|5622.02|5605.45|5605.45|0
1585819800000|2020-04-02 09:30:00|5621.92|5621.92|5633.25|5633.25|5640.45|5640.45|5619.32|5619.32|0
1585820100000|2020-04-02 09:35:00|5632.76|5632.76|5622.26|5622.26|5632.76|5632.76|5603.64|5603.64|0
1585820400000|2020-04-02 09:40:00|5622.02|5622.02|5632.25|5632.25|5635.46|5635.46|5619.96|5619.96|0
1585820700000|2020-04-02 09:45:00|5632.54|5632.54|5634.67|5634.67|5639.4|5639.4|5628.56|5628.56|0
1585821000000|2020-04-02 09:50:00|5635.26|5635.26|5620.02|5620.02|5640.72|5640.72|5609.78|5609.78|0
1585821300000|2020-04-02 09:55:00|5619.14|5619.14|5625.84|5625.84|5648.06|5648.06|5619.14|5619.14|0
1585821600000|2020-04-02 10:00:00|5626.31|5626.31|5628.19|5628.19|5631.72|5631.72|5615.98|5615.98|0
1585821900000|2020-04-02 10:05:00|5628.48|5628.48|5626.79|5626.79|5632.11|5632.11|5614.69|5614.69|0
1585822200000|2020-04-02 10:10:00|5627.68|5627.68|5646.23|5646.23|5656.22|5656.22|5627.68|5627.68|0
1585822500000|2020-04-02 10:15:00|5646.45|5646.45|5657.44|5657.44|5658.34|5658.34|5646.2|5646.2|0
1585822800000|2020-04-02 10:20:00|5657.73|5657.73|5657.66|5657.66|5661.07|5661.07|5645.71|5645.71|0
1585823100000|2020-04-02 10:25:00|5658.1|5658.1|5666.02|5666.02|5674.07|5674.07|5658.1|5658.1|0
1585823400000|2020-04-02 10:30:00|5666.6|5666.6|5663.42|5663.42|5679.43|5679.43|5663.42|5663.42|0
1585823700000|2020-04-02 10:35:00|5663.2|5663.2|5655.57|5655.57|5674.17|5674.17|5653.24|5653.24|0
1585824000000|2020-04-02 10:40:00|5655.27|5655.27|5674.4|5674.4|5676.26|5676.26|5655.27|5655.27|0
1585824300000|2020-04-02 10:45:00|5673.96|5673.96|5673.5|5673.5|5674.04|5674.04|5661.8|5661.8|0
1585824600000|2020-04-02 10:50:00|5674.09|5674.09|5637.1|5637.1|5674.09|5674.09|5636.85|5636.85|0
1585824900000|2020-04-02 10:55:00|5635.99|5635.99|5654.48|5654.48|5654.48|5654.48|5629.46|5629.46|0
1585825200000|2020-04-02 11:00:00|5648.31|5648.31|5628.44|5628.44|5648.31|5648.31|5626.72|5626.72|0
1585825500000|2020-04-02 11:05:00|5628.89|5628.89|5610.5|5610.5|5637.42|5637.42|5610.5|5610.5|0
1585825800000|2020-04-02 11:10:00|5610.06|5610.06|5640.03|5640.03|5640.38|5640.38|5609.21|5609.21|0
1585826100000|2020-04-02 11:15:00|5640.62|5640.62|5649.4|5649.4|5651.2|5651.2|5640.62|5640.62|0
1585826400000|2020-04-02 11:20:00|5650.37|5650.37|5669|5669|5669.67|5669.67|5649.81|5649.81|0
1585826700000|2020-04-02 11:25:00|5669.03|5669.03|5674.25|5674.25|5679.12|5679.12|5664.07|5664.07|0
1585827000000|2020-04-02 11:30:00|5674.54|5674.54|5685.89|5685.89|5688.17|5688.17|5649.4|5649.4|0
1585827300000|2020-04-02 11:35:00|5686.18|5686.18|5683.41|5683.41|5697.09|5697.09|5683.41|5683.41|0
1585827600000|2020-04-02 11:40:00|5684.07|5684.07|5677.11|5677.11|5695.67|5695.67|5674|5674|0
1585827900000|2020-04-02 11:45:00|5676.52|5676.52|5680.13|5680.13|5687.56|5687.56|5670.33|5670.33|0
1585828200000|2020-04-02 11:50:00|5680.37|5680.37|5687.64|5687.64|5703.84|5703.84|5680.37|5680.37|0
1585828500000|2020-04-02 11:55:00|5688.52|5688.52|5696.26|5696.26|5699.33|5699.33|5679.81|5679.81|0
1585828800000|2020-04-02 12:00:00|5696.5|5696.5|5699.06|5699.06|5702.35|5702.35|5689.17|5689.17|0
1585829100000|2020-04-02 12:05:00|5699.28|5699.28|5703.74|5703.74|5703.74|5703.74|5685.56|5685.56|0
1585829400000|2020-04-02 12:10:00|5702.27|5702.27|5724.14|5724.14|5732.94|5732.94|5699.19|5699.19|0
1585829700000|2020-04-02 12:15:00|5722.92|5722.92|5728.79|5728.79|5731.06|5731.06|5714.88|5714.88|0
1585830000000|2020-04-02 12:20:00|5727.91|5727.91|5708.8|5708.8|5729.69|5729.69|5708.56|5708.56|0
1585830300000|2020-04-02 12:25:00|5708.51|5708.51|5677.97|5677.97|5710.84|5710.84|5666.86|5666.86|0
1585830600000|2020-04-02 12:30:00|5677.75|5677.75|5651.05|5651.05|5680.15|5680.15|5651.03|5651.03|0
1585830900000|2020-04-02 12:35:00|5649.1|5649.1|5637.28|5637.28|5650.28|5650.28|5623.01|5623.01|0
1585831200000|2020-04-02 12:40:00|5637.87|5637.87|5610.68|5610.68|5639.06|5639.06|5599.38|5599.38|0
1585831500000|2020-04-02 12:45:00|5608.47|5608.47|5607.13|5607.13|5616.81|5616.81|5601.73|5601.73|0
1585831800000|2020-04-02 12:50:00|5606.54|5606.54|5577.67|5577.67|5614.43|5614.43|5574.26|5574.26|0
1585832100000|2020-04-02 12:55:00|5577.91|5577.91|5598.28|5598.28|5606.52|5606.52|5577.67|5577.67|0
1585832400000|2020-04-02 13:00:00|5598.72|5598.72|5623.5|5623.5|5635.68|5635.68|5592.71|5592.71|0
1585832700000|2020-04-02 13:05:00|5623.21|5623.21|5585.21|5585.21|5638.59|5638.59|5583.42|5583.42|0
1585833000000|2020-04-02 13:10:00|5583.89|5583.89|5508.89|5508.89|5590.02|5590.02|5499.52|5499.52|0
1585833300000|2020-04-02 13:15:00|5508.01|5508.01|5580.91|5580.91|5587.52|5587.52|5508.01|5508.01|0
1585833600000|2020-04-02 13:20:00|5580.62|5580.62|5585.71|5585.71|5604.22|5604.22|5580.62|5580.62|0
1585833900000|2020-04-02 13:25:00|5586.6|5586.6|5586.36|5586.36|5597.07|5597.07|5573.09|5573.09|0
1585834200000|2020-04-02 13:30:00|5587.54|5587.54|5571.6|5571.6|5587.54|5587.54|5543.9|5543.9|0
1585834500000|2020-04-02 13:35:00|5572.34|5572.34|5519.07|5519.07|5593.19|5593.19|5513.66|5513.66|0
1585834800000|2020-04-02 13:40:00|5520.25|5520.25|5446.99|5446.99|5526.38|5526.38|5442.89|5442.89|0
1585835100000|2020-04-02 13:45:00|5446.7|5446.7|5413.12|5413.12|5450.7|5450.7|5407.77|5407.77|0
1585835400000|2020-04-02 13:50:00|5412.83|5412.83|5480.75|5480.75|5500.87|5500.87|5412.24|5412.24|0
1585835700000|2020-04-02 13:55:00|5480.51|5480.51|5553.28|5553.28|5565.49|5565.49|5480.21|5480.21|0
1585836000000|2020-04-02 14:00:00|5549.32|5549.32|5542.56|5542.56|5558.73|5558.73|5524.52|5524.52|0
1585836300000|2020-04-02 14:05:00|5541.58|5541.58|5547.01|5547.01|5552.71|5552.71|5510.51|5510.51|0
1585836600000|2020-04-02 14:10:00|5547.47|5547.47|5546.75|5546.75|5566.38|5566.38|5535.56|5535.56|0
1585836900000|2020-04-02 14:15:00|5547.48|5547.48|5536.43|5536.43|5554.69|5554.69|5516.4|5516.4|0
1585837200000|2020-04-02 14:20:00|5536.45|5536.45|5513.9|5513.9|5542.18|5542.18|5512.08|5512.08|0
1585837500000|2020-04-02 14:25:00|5513.41|5513.41|5561.26|5561.26|5565.23|5565.23|5495.53|5495.53|0
1585837800000|2020-04-02 14:30:00|5560.18|5560.18|5691.69|5691.69|5694.55|5694.55|5554.31|5554.31|0
1585838100000|2020-04-02 14:35:00|5692.27|5692.27|5851.37|5851.37|5853.21|5853.21|5691.98|5691.98|0
1585838400000|2020-04-02 14:40:00|5853.47|5853.47|5832.08|5832.08|5871.05|5871.05|5800.55|5800.55|0
1585838700000|2020-04-02 14:45:00|5832.37|5832.37|5781.84|5781.84|5838.64|5838.64|5735.47|5735.47|0
1585839000000|2020-04-02 14:50:00|5782.06|5782.06|5708.8|5708.8|5783.41|5783.41|5698.84|5698.84|0
1585839300000|2020-04-02 14:55:00|5709.53|5709.53|5801.16|5801.16|5801.65|5801.65|5709.53|5709.53|0
1585839600000|2020-04-02 15:00:00|5800.91|5800.91|5784.03|5784.03|5809.69|5809.69|5756.38|5756.38|0
1585839900000|2020-04-02 15:05:00|5786.38|5786.38|5710.76|5710.76|5798.33|5798.33|5693.08|5693.08|0
1585840200000|2020-04-02 15:10:00|5710.46|5710.46|5698.5|5698.5|5710.46|5710.46|5656.54|5656.54|0
1585840500000|2020-04-02 15:15:00|5699.18|5699.18|5665.95|5665.95|5717.73|5717.73|5660.91|5660.91|0
1585840800000|2020-04-02 15:20:00|5668.98|5668.98|5644.35|5644.35|5697.93|5697.93|5644.35|5644.35|0
1585841100000|2020-04-02 15:25:00|5645.02|5645.02|5631.83|5631.83|5646.07|5646.07|5602.78|5602.78|0
1585898100000|2020-04-03 07:15:00|5472.95|5472.95|5402.73|5402.73|5472.95|5472.95|5402.44|5402.44|0
1585898400000|2020-04-03 07:20:00|5403.03|5403.03|5411.64|5411.64|5428.31|5428.31|5381.25|5381.25|0
1585898700000|2020-04-03 07:25:00|5412.1|5412.1|5452.19|5452.19|5452.19|5452.19|5411.56|5411.56|0
1585899000000|2020-04-03 07:30:00|5451.6|5451.6|5468.06|5468.06|5468.06|5468.06|5431.55|5431.55|0
1585899300000|2020-04-03 07:35:00|5467.47|5467.47|5455.19|5455.19|5492.59|5492.59|5437.11|5437.11|0
1585899600000|2020-04-03 07:40:00|5454.7|5454.7|5517.27|5517.27|5537.14|5537.14|5448.11|5448.11|0
1585899900000|2020-04-03 07:45:00|5516.05|5516.05|5541.31|5541.31|5563.34|5563.34|5507.7|5507.7|0
1585900200000|2020-04-03 07:50:00|5540.82|5540.82|5541.68|5541.68|5573.75|5573.75|5540.82|5540.82|0
1585900500000|2020-04-03 07:55:00|5540.26|5540.26|5560.68|5560.68|5568.48|5568.48|5513.91|5513.91|0
1585900800000|2020-04-03 08:00:00|5561.49|5561.49|5553.11|5553.11|5568.14|5568.14|5537.79|5537.79|0
1585901100000|2020-04-03 08:05:00|5553.33|5553.33|5573.01|5573.01|5573.01|5573.01|5539.3|5539.3|0
1585901400000|2020-04-03 08:10:00|5574.23|5574.23|5582.44|5582.44|5591|5591|5552.13|5552.13|0
1585901700000|2020-04-03 08:15:00|5582.74|5582.74|5573.57|5573.57|5592.33|5592.33|5569.97|5569.97|0
1585902000000|2020-04-03 08:20:00|5575.63|5575.63|5550.53|5550.53|5582.94|5582.94|5543.05|5543.05|0
1585902300000|2020-04-03 08:25:00|5550.75|5550.75|5543|5543|5558.66|5558.66|5519.73|5519.73|0
1585902600000|2020-04-03 08:30:00|5541.89|5541.89|5516.63|5516.63|5562.58|5562.58|5505.86|5505.86|0
1585902900000|2020-04-03 08:35:00|5516.87|5516.87|5525.88|5525.88|5542.41|5542.41|5516.68|5516.68|0
1585903200000|2020-04-03 08:40:00|5522.96|5522.96|5558.95|5558.95|5559.19|5559.19|5494.91|5494.91|0
1585903500000|2020-04-03 08:45:00|5559.24|5559.24|5540.91|5540.91|5561|5561|5525.32|5525.32|0
1585903800000|2020-04-03 08:50:00|5539.29|5539.29|5525.49|5525.49|5548.96|5548.96|5523.73|5523.73|0
1585904100000|2020-04-03 08:55:00|5525.25|5525.25|5514.18|5514.18|5533.57|5533.57|5511.93|5511.93|0
1585904400000|2020-04-03 09:00:00|5516.11|5516.11|5518.77|5518.77|5532.34|5532.34|5515.48|5515.48|0
1585904700000|2020-04-03 09:05:00|5519.99|5519.99|5511.92|5511.92|5523.06|5523.06|5503.62|5503.62|0
1585905000000|2020-04-03 09:10:00|5511.67|5511.67|5513.84|5513.84|5513.84|5513.84|5499.18|5499.18|0
1585905300000|2020-04-03 09:15:00|5513.39|5513.39|5502.97|5502.97|5513.44|5513.44|5502.97|5502.97|0
1585905600000|2020-04-03 09:20:00|5502.23|5502.23|5513.43|5513.43|5513.43|5513.43|5490.83|5490.83|0
1585905900000|2020-04-03 09:25:00|5513.41|5513.41|5529.06|5529.06|5529.06|5529.06|5507.56|5507.56|0
1585906200000|2020-04-03 09:30:00|5529.95|5529.95|5514.66|5514.66|5531.96|5531.96|5509.07|5509.07|0
1585906500000|2020-04-03 09:35:00|5514.41|5514.41|5529.97|5529.97|5530.63|5530.63|5513.75|5513.75|0
1585906800000|2020-04-03 09:40:00|5529.48|5529.48|5531.86|5531.86|5544.25|5544.25|5527.77|5527.77|0
1585907100000|2020-04-03 09:45:00|5530.88|5530.88|5535.24|5535.24|5544.75|5544.75|5526.85|5526.85|0
1585907400000|2020-04-03 09:50:00|5534.75|5534.75|5550|5550|5555.98|5555.98|5527.93|5527.93|0
1585907700000|2020-04-03 09:55:00|5550.59|5550.59|5561.84|5561.84|5561.84|5561.84|5550.11|5550.11|0
1585908000000|2020-04-03 10:00:00|5562.06|5562.06|5573.82|5573.82|5579.03|5579.03|5547.59|5547.59|0
1585908300000|2020-04-03 10:05:00|5572.06|5572.06|5565.33|5565.33|5577.86|5577.86|5560.16|5560.16|0
1585908600000|2020-04-03 10:10:00|5565.77|5565.77|5554.03|5554.03|5565.77|5565.77|5548.05|5548.05|0
1585908900000|2020-04-03 10:15:00|5554.45|5554.45|5540.56|5540.56|5558.71|5558.71|5537.8|5537.8|0
1585909200000|2020-04-03 10:20:00|5539.14|5539.14|5542.85|5542.85|5543.67|5543.67|5524.58|5524.58|0
1585909500000|2020-04-03 10:25:00|5543.51|5543.51|5540.41|5540.41|5548.42|5548.42|5538.55|5538.55|0
1585909800000|2020-04-03 10:30:00|5540.47|5540.47|5535.47|5535.47|5542.27|5542.27|5529.59|5529.59|0
1585910100000|2020-04-03 10:35:00|5536.93|5536.93|5518.58|5518.58|5536.98|5536.98|5517.24|5517.24|0
1585910400000|2020-04-03 10:40:00|5517.15|5517.15|5520.41|5520.41|5526.84|5526.84|5515.6|5515.6|0
1585910700000|2020-04-03 10:45:00|5521|5521|5522.5|5522.5|5529.69|5529.69|5521|5521|0
1585911000000|2020-04-03 10:50:00|5522.99|5522.99|5526.17|5526.17|5531.25|5531.25|5521.64|5521.64|0
1585911300000|2020-04-03 10:55:00|5525.95|5525.95|5527.76|5527.76|5531.85|5531.85|5522.78|5522.78|0
1585911600000|2020-04-03 11:00:00|5527.72|5527.72|5526.99|5526.99|5530.73|5530.73|5521.95|5521.95|0
1585911900000|2020-04-03 11:05:00|5527.29|5527.29|5483.66|5483.66|5527.7|5527.7|5483.14|5483.14|0
1585912200000|2020-04-03 11:10:00|5483.44|5483.44|5475.42|5475.42|5483.44|5483.44|5466.62|5466.62|0
1585912500000|2020-04-03 11:15:00|5474.54|5474.54|5466.6|5466.6|5476.11|5476.11|5458.42|5458.42|0
1585912800000|2020-04-03 11:20:00|5467.04|5467.04|5462.14|5462.14|5481.71|5481.71|5459.78|5459.78|0
1585913100000|2020-04-03 11:25:00|5461.47|5461.47|5469.99|5469.99|5478.72|5478.72|5460.64|5460.64|0
1585913400000|2020-04-03 11:30:00|5469.74|5469.74|5492.42|5492.42|5493.59|5493.59|5463.82|5463.82|0
1585913700000|2020-04-03 11:35:00|5493|5493|5503.35|5503.35|5504.96|5504.96|5485.82|5485.82|0
1585914000000|2020-04-03 11:40:00|5503.13|5503.13|5492.46|5492.46|5503.59|5503.59|5491.53|5491.53|0
1585914300000|2020-04-03 11:45:00|5493.2|5493.2|5507.9|5507.9|5514.19|5514.19|5491.41|5491.41|0
1585914600000|2020-04-03 11:50:00|5508.19|5508.19|5532.14|5532.14|5532.66|5532.66|5503.37|5503.37|0
1585914900000|2020-04-03 11:55:00|5532.44|5532.44|5591.49|5591.49|5607.01|5607.01|5528.39|5528.39|0
1585915200000|2020-04-03 12:00:00|5591.05|5591.05|5597.3|5597.3|5604.72|5604.72|5577.45|5577.45|0
1585915500000|2020-04-03 12:05:00|5596.57|5596.57|5583.18|5583.18|5602.44|5602.44|5575.24|5575.24|0
1585915800000|2020-04-03 12:10:00|5582.45|5582.45|5563.77|5563.77|5586.07|5586.07|5561.47|5561.47|0
1585916100000|2020-04-03 12:15:00|5563.33|5563.33|5516.71|5516.71|5563.33|5563.33|5516.13|5516.13|0
1585916400000|2020-04-03 12:20:00|5516.13|5516.13|5512.28|5512.28|5516.13|5516.13|5504.13|5504.13|0
1585916700000|2020-04-03 12:25:00|5511.4|5511.4|5507.01|5507.01|5537.96|5537.96|5507.01|5507.01|0
1585917000000|2020-04-03 12:30:00|5505.55|5505.55|5561.87|5561.87|5563.19|5563.19|5492.82|5492.82|0
1585917300000|2020-04-03 12:35:00|5562.17|5562.17|5568.25|5568.25|5575.05|5575.05|5554.94|5554.94|0
1585917600000|2020-04-03 12:40:00|5567.37|5567.37|5564.57|5564.57|5577.4|5577.4|5554.94|5554.94|0
1585917900000|2020-04-03 12:45:00|5563.03|5563.03|5559.71|5559.71|5565.74|5565.74|5533.76|5533.76|0
1585918200000|2020-04-03 12:50:00|5559.12|5559.12|5523.73|5523.73|5559.12|5559.12|5514.76|5514.76|0
1585918500000|2020-04-03 12:55:00|5523.06|5523.06|5530.41|5530.41|5537.85|5537.85|5511.07|5511.07|0
1585918800000|2020-04-03 13:00:00|5531.14|5531.14|5559.7|5559.7|5559.99|5559.99|5529.53|5529.53|0
1585919100000|2020-04-03 13:05:00|5560.14|5560.14|5522.64|5522.64|5560.52|5560.52|5520.17|5520.17|0
1585919400000|2020-04-03 13:10:00|5523.96|5523.96|5516.25|5516.25|5525.09|5525.09|5503.75|5503.75|0
1585919700000|2020-04-03 13:15:00|5516.5|5516.5|5505.72|5505.72|5525.63|5525.63|5504.01|5504.01|0
1585920000000|2020-04-03 13:20:00|5506.6|5506.6|5535.56|5535.56|5548.49|5548.49|5503.23|5503.23|0
1585920300000|2020-04-03 13:25:00|5534.68|5534.68|5518.32|5518.32|5546.11|5546.11|5516.04|5516.04|0
1585920600000|2020-04-03 13:30:00|5517.34|5517.34|5511.82|5511.82|5559.42|5559.42|5507.57|5507.57|0
1585920900000|2020-04-03 13:35:00|5512.63|5512.63|5486.15|5486.15|5520.51|5520.51|5482.82|5482.82|0
1585921200000|2020-04-03 13:40:00|5485.66|5485.66|5498.81|5498.81|5525.89|5525.89|5481.63|5481.63|0
1585921500000|2020-04-03 13:45:00|5498.15|5498.15|5457.33|5457.33|5498.15|5498.15|5451.08|5451.08|0
1585921800000|2020-04-03 13:50:00|5457.62|5457.62|5424.53|5424.53|5465.87|5465.87|5412.65|5412.65|0
1585922100000|2020-04-03 13:55:00|5423.8|5423.8|5440.4|5440.4|5450.07|5450.07|5420.71|5420.71|0
1585922400000|2020-04-03 14:00:00|5441.28|5441.28|5420.89|5420.89|5471.09|5471.09|5420.89|5420.89|0
1585922700000|2020-04-03 14:05:00|5420.01|5420.01|5453.66|5453.66|5457.58|5457.58|5417.41|5417.41|0
1585923000000|2020-04-03 14:10:00|5452.69|5452.69|5427.65|5427.65|5453.62|5453.62|5424.21|5424.21|0
1585923300000|2020-04-03 14:15:00|5427.41|5427.41|5369.94|5369.94|5427.41|5427.41|5369.94|5369.94|0
1585923600000|2020-04-03 14:20:00|5369.28|5369.28|5392.46|5392.46|5393.49|5393.49|5356.43|5356.43|0
1585923900000|2020-04-03 14:25:00|5392.76|5392.76|5338.47|5338.47|5392.76|5392.76|5332|5332|0
1585924200000|2020-04-03 14:30:00|5338.23|5338.23|5342.77|5342.77|5351.1|5351.1|5315.13|5315.13|0
1585924500000|2020-04-03 14:35:00|5342.76|5342.76|5326.06|5326.06|5351.72|5351.72|5312.72|5312.72|0
1585924800000|2020-04-03 14:40:00|5326.52|5326.52|5358.38|5358.38|5359.61|5359.61|5325.87|5325.87|0
1585925100000|2020-04-03 14:45:00|5359.11|5359.11|5384.11|5384.11|5393.73|5393.73|5345.75|5345.75|0
1585925400000|2020-04-03 14:50:00|5384.84|5384.84|5357.18|5357.18|5407.76|5407.76|5357.18|5357.18|0
1585925700000|2020-04-03 14:55:00|5357.47|5357.47|5374.21|5374.21|5376.13|5376.13|5347.6|5347.6|0
1585926000000|2020-04-03 15:00:00|5375.63|5375.63|5358.35|5358.35|5393.35|5393.35|5351.37|5351.37|0
1585926300000|2020-04-03 15:05:00|5357.47|5357.47|5348.45|5348.45|5362.67|5362.67|5327.16|5327.16|0
1585926600000|2020-04-03 15:10:00|5348.15|5348.15|5334.44|5334.44|5359.07|5359.07|5334.17|5334.17|0
1585926900000|2020-04-03 15:15:00|5333.85|5333.85|5338.07|5338.07|5351.62|5351.62|5330.84|5330.84|0
1585927200000|2020-04-03 15:20:00|5338.36|5338.36|5309.11|5309.11|5350.97|5350.97|5308.67|5308.67|0
1585927500000|2020-04-03 15:25:00|5308.82|5308.82|5329.49|5329.49|5336.71|5336.71|5307.01|5307.01|0
1586157300000|2020-04-06 07:15:00|5555.22|5555.22|5554.35|5554.35|5565.32|5565.32|5539.25|5539.25|0
1586157600000|2020-04-06 07:20:00|5551.55|5551.55|5499.57|5499.57|5551.55|5551.55|5491.08|5491.08|0
1586157900000|2020-04-06 07:25:00|5498.47|5498.47|5509.47|5509.47|5524.97|5524.97|5485.17|5485.17|0
1586158200000|2020-04-06 07:30:00|5509.23|5509.23|5476.34|5476.34|5519.48|5519.48|5472.23|5472.23|0
1586158500000|2020-04-06 07:35:00|5475.85|5475.85|5479.98|5479.98|5481.74|5481.74|5455.29|5455.29|0
1586158800000|2020-04-06 07:40:00|5482.67|5482.67|5457.11|5457.11|5484.52|5484.52|5449.01|5449.01|0
1586159100000|2020-04-06 07:45:00|5456.14|5456.14|5454.33|5454.33|5459.89|5459.89|5442.69|5442.69|0
1586159400000|2020-04-06 07:50:00|5456.21|5456.21|5427.92|5427.92|5456.21|5456.21|5424.22|5424.22|0
1586159700000|2020-04-06 07:55:00|5428.22|5428.22|5417.81|5417.81|5434.6|5434.6|5413.35|5413.35|0
1586160000000|2020-04-06 08:00:00|5417.23|5417.23|5363.26|5363.26|5418.54|5418.54|5363.26|5363.26|0
1586160300000|2020-04-06 08:05:00|5362.59|5362.59|5373.16|5373.16|5384.64|5384.64|5355.3|5355.3|0
1586160600000|2020-04-06 08:10:00|5373.38|5373.38|5336.42|5336.42|5375.29|5375.29|5334.6|5334.6|0
1586160900000|2020-04-06 08:15:00|5336.19|5336.19|5314.4|5314.4|5349.69|5349.69|5314.4|5314.4|0
1586161200000|2020-04-06 08:20:00|5314.18|5314.18|5303.89|5303.89|5323.76|5323.76|5297.66|5297.66|0
1586161500000|2020-04-06 08:25:00|5305.95|5305.95|5342.44|5342.44|5343.17|5343.17|5297.97|5297.97|0
1586161800000|2020-04-06 08:30:00|5343.41|5343.41|5327.31|5327.31|5352.16|5352.16|5324.94|5324.94|0
1586162100000|2020-04-06 08:35:00|5326.21|5326.21|5307.92|5307.92|5326.43|5326.43|5298.12|5298.12|0
1586162400000|2020-04-06 08:40:00|5309.19|5309.19|5314.56|5314.56|5327.09|5327.09|5308.31|5308.31|0
1586162700000|2020-04-06 08:45:00|5314.86|5314.86|5311.01|5311.01|5330.08|5330.08|5308.81|5308.81|0
1586163000000|2020-04-06 08:50:00|5310.06|5310.06|5338.94|5338.94|5339.77|5339.77|5308.79|5308.79|0
1586163300000|2020-04-06 08:55:00|5338.65|5338.65|5348.43|5348.43|5360.57|5360.57|5336.13|5336.13|0
1586163600000|2020-04-06 09:00:00|5347.55|5347.55|5339.99|5339.99|5353.46|5353.46|5338.67|5338.67|0
1586163900000|2020-04-06 09:05:00|5339.5|5339.5|5324.84|5324.84|5343.21|5343.21|5321.12|5321.12|0
1586164200000|2020-04-06 09:10:00|5324.54|5324.54|5343.89|5343.89|5344.18|5344.18|5318.67|5318.67|0
1586164500000|2020-04-06 09:15:00|5343.59|5343.59|5332.04|5332.04|5346.04|5346.04|5327.74|5327.74|0
1586164800000|2020-04-06 09:20:00|5335.38|5335.38|5334.62|5334.62|5345.03|5345.03|5327.27|5327.27|0
1586165100000|2020-04-06 09:25:00|5334.04|5334.04|5335.8|5335.8|5348.14|5348.14|5329.5|5329.5|0
1586165400000|2020-04-06 09:30:00|5335.5|5335.5|5341.02|5341.02|5346.72|5346.72|5331.35|5331.35|0
1586165700000|2020-04-06 09:35:00|5341.9|5341.9|5340.77|5340.77|5344.71|5344.71|5329.29|5329.29|0
1586166000000|2020-04-06 09:40:00|5341.06|5341.06|5358.98|5358.98|5358.98|5358.98|5340.62|5340.62|0
1586166300000|2020-04-06 09:45:00|5359.42|5359.42|5348.35|5348.35|5363.66|5363.66|5339.47|5339.47|0
1586166600000|2020-04-06 09:50:00|5348.65|5348.65|5347.24|5347.24|5354.8|5354.8|5345.4|5345.4|0
1586166900000|2020-04-06 09:55:00|5346.65|5346.65|5341.98|5341.98|5351.6|5351.6|5338.31|5338.31|0
1586167200000|2020-04-06 10:00:00|5341.54|5341.54|5352.32|5352.32|5354.38|5354.38|5341.54|5341.54|0
1586167500000|2020-04-06 10:05:00|5353.53|5353.53|5330.03|5330.03|5353.53|5353.53|5329.22|5329.22|0
1586167800000|2020-04-06 10:10:00|5330.26|5330.26|5315.98|5315.98|5332.88|5332.88|5311.02|5311.02|0
1586168100000|2020-04-06 10:15:00|5316.42|5316.42|5321.33|5321.33|5332.57|5332.57|5311.07|5311.07|0
1586168400000|2020-04-06 10:20:00|5322.8|5322.8|5327.73|5327.73|5329.75|5329.75|5317.67|5317.67|0
1586168700000|2020-04-06 10:25:00|5328.95|5328.95|5321.88|5321.88|5330.69|5330.69|5321.29|5321.29|0
1586169000000|2020-04-06 10:30:00|5321.58|5321.58|5329.79|5329.79|5330.28|5330.28|5319.7|5319.7|0
1586169300000|2020-04-06 10:35:00|5330.01|5330.01|5329.26|5329.26|5332.46|5332.46|5321.45|5321.45|0
1586169600000|2020-04-06 10:40:00|5329.03|5329.03|5333.62|5333.62|5334.88|5334.88|5326.01|5326.01|0
1586169900000|2020-04-06 10:45:00|5331.84|5331.84|5358.06|5358.06|5359.06|5359.06|5326.77|5326.77|0
1586170200000|2020-04-06 10:50:00|5358.5|5358.5|5347.08|5347.08|5359.41|5359.41|5343.1|5343.1|0
1586170500000|2020-04-06 10:55:00|5346.79|5346.79|5357.41|5357.41|5359.13|5359.13|5346.79|5346.79|0
1586170800000|2020-04-06 11:00:00|5357.38|5357.38|5347.02|5347.02|5357.38|5357.38|5347.02|5347.02|0
1586171100000|2020-04-06 11:05:00|5346.35|5346.35|5349.35|5349.35|5351.14|5351.14|5338.01|5338.01|0
1586171400000|2020-04-06 11:10:00|5349.57|5349.57|5341.19|5341.19|5349.57|5349.57|5340.75|5340.75|0
1586171700000|2020-04-06 11:15:00|5340.9|5340.9|5332.71|5332.71|5343.74|5343.74|5332.71|5332.71|0
1586172000000|2020-04-06 11:20:00|5333.3|5333.3|5332.71|5332.71|5339.07|5339.07|5328.81|5328.81|0
1586172300000|2020-04-06 11:25:00|5333.23|5333.23|5336.46|5336.46|5339.52|5339.52|5328.34|5328.34|0
1586172600000|2020-04-06 11:30:00|5337.37|5337.37|5339.68|5339.68|5345.36|5345.36|5335.36|5335.36|0
1586172900000|2020-04-06 11:35:00|5338.79|5338.79|5344.21|5344.21|5350.5|5350.5|5334.51|5334.51|0
1586173200000|2020-04-06 11:40:00|5343.99|5343.99|5356.32|5356.32|5359.06|5359.06|5343.99|5343.99|0
1586173500000|2020-04-06 11:45:00|5356.02|5356.02|5358.78|5358.78|5364.31|5364.31|5350.68|5350.68|0
1586173800000|2020-04-06 11:50:00|5357.46|5357.46|5349.09|5349.09|5365.02|5365.02|5348.77|5348.77|0
1586174100000|2020-04-06 11:55:00|5348.21|5348.21|5345.51|5345.51|5360.77|5360.77|5343.45|5343.45|0
1586174400000|2020-04-06 12:00:00|5345.29|5345.29|5340.1|5340.1|5345.29|5345.29|5332.05|5332.05|0
1586174700000|2020-04-06 12:05:00|5339.88|5339.88|5339.42|5339.42|5340.73|5340.73|5333.42|5333.42|0
1586175000000|2020-04-06 12:10:00|5339.2|5339.2|5354.35|5354.35|5354.35|5354.35|5337.19|5337.19|0
1586175300000|2020-04-06 12:15:00|5355.23|5355.23|5348.63|5348.63|5357.16|5357.16|5342.69|5342.69|0
1586175600000|2020-04-06 12:20:00|5348.41|5348.41|5346.14|5346.14|5351.71|5351.71|5339.57|5339.57|0
1586175900000|2020-04-06 12:25:00|5345.85|5345.85|5340.28|5340.28|5349.06|5349.06|5340.28|5340.28|0
1586176200000|2020-04-06 12:30:00|5340.04|5340.04|5339.91|5339.91|5346.23|5346.23|5336|5336|0
1586176500000|2020-04-06 12:35:00|5340.5|5340.5|5348.13|5348.13|5349.91|5349.91|5338.41|5338.41|0
1586176800000|2020-04-06 12:40:00|5347.69|5347.69|5360.4|5360.4|5365.61|5365.61|5347.69|5347.69|0
1586177100000|2020-04-06 12:45:00|5359.81|5359.81|5373.84|5373.84|5373.84|5373.84|5357.29|5357.29|0
1586177400000|2020-04-06 12:50:00|5374.08|5374.08|5374.4|5374.4|5383.38|5383.38|5374.08|5374.08|0
1586177700000|2020-04-06 12:55:00|5373.95|5373.95|5370.91|5370.91|5377.33|5377.33|5366.23|5366.23|0
1586178000000|2020-04-06 13:00:00|5371.64|5371.64|5369.54|5369.54|5374.97|5374.97|5363.86|5363.86|0
1586178300000|2020-04-06 13:05:00|5369.25|5369.25|5365.33|5365.33|5370.01|5370.01|5361.56|5361.56|0
1586178600000|2020-04-06 13:10:00|5365.63|5365.63|5368.36|5368.36|5373.09|5373.09|5365.29|5365.29|0
1586178900000|2020-04-06 13:15:00|5368.58|5368.58|5384.08|5384.08|5384.67|5384.67|5364.94|5364.94|0
1586179200000|2020-04-06 13:20:00|5384.32|5384.32|5376.22|5376.22|5390.3|5390.3|5370.28|5370.28|0
1586179500000|2020-04-06 13:25:00|5377.39|5377.39|5382.04|5382.04|5387.41|5387.41|5376.04|5376.04|0
1586179800000|2020-04-06 13:30:00|5381.45|5381.45|5319.36|5319.36|5391.36|5391.36|5319.36|5319.36|0
1586180100000|2020-04-06 13:35:00|5320.68|5320.68|5323.95|5323.95|5325.06|5325.06|5312.66|5312.66|0
1586180400000|2020-04-06 13:40:00|5324.54|5324.54|5360.85|5360.85|5370.64|5370.64|5324.54|5324.54|0
1586180700000|2020-04-06 13:45:00|5361.34|5361.34|5359.8|5359.8|5376.23|5376.23|5355.43|5355.43|0
1586181000000|2020-04-06 13:50:00|5359.82|5359.82|5379.89|5379.89|5387.48|5387.48|5359.14|5359.14|0
1586181300000|2020-04-06 13:55:00|5381.07|5381.07|5374.76|5374.76|5382.09|5382.09|5358.92|5358.92|0
1586181600000|2020-04-06 14:00:00|5374.85|5374.85|5372.53|5372.53|5394.09|5394.09|5372.13|5372.13|0
1586181900000|2020-04-06 14:05:00|5372.82|5372.82|5373.4|5373.4|5383.69|5383.69|5361.02|5361.02|0
1586182200000|2020-04-06 14:10:00|5373.11|5373.11|5380.41|5380.41|5393.76|5393.76|5371.78|5371.78|0
1586182500000|2020-04-06 14:15:00|5380.88|5380.88|5405.87|5405.87|5408.73|5408.73|5378.82|5378.82|0
1586182800000|2020-04-06 14:20:00|5406.41|5406.41|5397.19|5397.19|5412.58|5412.58|5395.4|5395.4|0
1586183100000|2020-04-06 14:25:00|5397.48|5397.48|5367.13|5367.13|5400.54|5400.54|5366.05|5366.05|0
1586183400000|2020-04-06 14:30:00|5366.91|5366.91|5347.9|5347.9|5371.65|5371.65|5336.42|5336.42|0
1586183700000|2020-04-06 14:35:00|5348.41|5348.41|5328.76|5328.76|5349.64|5349.64|5316.57|5316.57|0
1586184000000|2020-04-06 14:40:00|5329.98|5329.98|5319.68|5319.68|5330.23|5330.23|5306.75|5306.75|0
1586184300000|2020-04-06 14:45:00|5320.27|5320.27|5313.87|5313.87|5335.92|5335.92|5304.62|5304.62|0
1586184600000|2020-04-06 14:50:00|5313.21|5313.21|5352.38|5352.38|5354.51|5354.51|5312.62|5312.62|0
1586184900000|2020-04-06 14:55:00|5352.62|5352.62|5384.46|5384.46|5385.27|5385.27|5352.62|5352.62|0
1586185200000|2020-04-06 15:00:00|5385.64|5385.64|5385.2|5385.2|5387.4|5387.4|5360.69|5360.69|0
1586185500000|2020-04-06 15:05:00|5384.46|5384.46|5364.03|5364.03|5386.51|5386.51|5360.99|5360.99|0
1586185800000|2020-04-06 15:10:00|5363.74|5363.74|5377.74|5377.74|5382.35|5382.35|5363.74|5363.74|0
1586186100000|2020-04-06 15:15:00|5377.79|5377.79|5373.06|5373.06|5385.31|5385.31|5368.28|5368.28|0
1586186400000|2020-04-06 15:20:00|5372.62|5372.62|5377.78|5377.78|5386.73|5386.73|5366.96|5366.96|0
1586186700000|2020-04-06 15:25:00|5378.27|5378.27|5389.7|5389.7|5395.77|5395.77|5376.6|5376.6|0
1586243700000|2020-04-07 07:15:00|5655.41|5655.41|5630.44|5630.44|5658.93|5658.93|5617.56|5617.56|0
1586244000000|2020-04-07 07:20:00|5632.82|5632.82|5590.64|5590.64|5642.05|5642.05|5586.04|5586.04|0
1586244300000|2020-04-07 07:25:00|5589.62|5589.62|5589.4|5589.4|5595.87|5595.87|5559.51|5559.51|0
1586244600000|2020-04-07 07:30:00|5590.48|5590.48|5565.01|5565.01|5594.25|5594.25|5542.69|5542.69|0
1586244900000|2020-04-07 07:35:00|5563.25|5563.25|5586.8|5586.8|5601.44|5601.44|5561.63|5561.63|0
1586245200000|2020-04-07 07:40:00|5587.29|5587.29|5602.85|5602.85|5615.68|5615.68|5587.29|5587.29|0
1586245500000|2020-04-07 07:45:00|5603.29|5603.29|5619.99|5619.99|5620.26|5620.26|5603.02|5603.02|0
1586245800000|2020-04-07 07:50:00|5620.23|5620.23|5594.37|5594.37|5625.94|5625.94|5588.11|5588.11|0
1586246100000|2020-04-07 07:55:00|5594.81|5594.81|5586.44|5586.44|5599.97|5599.97|5584.71|5584.71|0
1586246400000|2020-04-07 08:00:00|5585.71|5585.71|5571.22|5571.22|5585.71|5585.71|5561.74|5561.74|0
1586246700000|2020-04-07 08:05:00|5572.1|5572.1|5578.41|5578.41|5587.23|5587.23|5564.66|5564.66|0
1586247000000|2020-04-07 08:10:00|5579.39|5579.39|5574.56|5574.56|5588.72|5588.72|5570.68|5570.68|0
1586247300000|2020-04-07 08:15:00|5575.23|5575.23|5582.1|5582.1|5583.15|5583.15|5572.07|5572.07|0
1586247600000|2020-04-07 08:20:00|5582.69|5582.69|5587.88|5587.88|5602.67|5602.67|5581.37|5581.37|0
1586247900000|2020-04-07 08:25:00|5588.12|5588.12|5604.74|5604.74|5606.82|5606.82|5586.65|5586.65|0
1586248200000|2020-04-07 08:30:00|5605.23|5605.23|5547.45|5547.45|5605.82|5605.82|5547.37|5547.37|0
1586248500000|2020-04-07 08:35:00|5547.74|5547.74|5548.73|5548.73|5554.19|5554.19|5537.21|5537.21|0
1586248800000|2020-04-07 08:40:00|5548.51|5548.51|5563.98|5563.98|5563.98|5563.98|5538.53|5538.53|0
1586249100000|2020-04-07 08:45:00|5564.22|5564.22|5557.32|5557.32|5565.69|5565.69|5537.49|5537.49|0
1586249400000|2020-04-07 08:50:00|5557.77|5557.77|5543.63|5543.63|5557.82|5557.82|5534.57|5534.57|0
1586249700000|2020-04-07 08:55:00|5543.54|5543.54|5526.23|5526.23|5545.97|5545.97|5524.37|5524.37|0
1586250000000|2020-04-07 09:00:00|5526.72|5526.72|5553.07|5553.07|5566|5566|5526.72|5526.72|0
1586250300000|2020-04-07 09:05:00|5553.51|5553.51|5552.31|5552.31|5571.59|5571.59|5550.5|5550.5|0
1586250600000|2020-04-07 09:10:00|5552.6|5552.6|5553.5|5553.5|5567.94|5567.94|5551.79|5551.79|0
1586250900000|2020-04-07 09:15:00|5553.21|5553.21|5553.14|5553.14|5556.17|5556.17|5544.62|5544.62|0
1586251200000|2020-04-07 09:20:00|5552.48|5552.48|5564.95|5564.95|5565.42|5565.42|5539.12|5539.12|0
1586251500000|2020-04-07 09:25:00|5564.12|5564.12|5555.08|5555.08|5576.83|5576.83|5554.64|5554.64|0
1586251800000|2020-04-07 09:30:00|5555.3|5555.3|5559.25|5559.25|5569.66|5569.66|5544.74|5544.74|0
1586252100000|2020-04-07 09:35:00|5559.74|5559.74|5546.3|5546.3|5564.8|5564.8|5538.32|5538.32|0
1586252400000|2020-04-07 09:40:00|5546|5546|5540.26|5540.26|5550.78|5550.78|5540.23|5540.23|0
1586252700000|2020-04-07 09:45:00|5539.6|5539.6|5541.44|5541.44|5545.04|5545.04|5537.11|5537.11|0
1586253000000|2020-04-07 09:50:00|5540.25|5540.25|5538.86|5538.86|5543.23|5543.23|5533.1|5533.1|0
1586253300000|2020-04-07 09:55:00|5538.88|5538.88|5532.2|5532.2|5538.88|5538.88|5527.47|5527.47|0
1586253600000|2020-04-07 10:00:00|5531.98|5531.98|5549.25|5549.25|5551.94|5551.94|5529.19|5529.19|0
1586253900000|2020-04-07 10:05:00|5548.07|5548.07|5543.39|5543.39|5552.39|5552.39|5535.49|5535.49|0
1586254200000|2020-04-07 10:10:00|5543.09|5543.09|5555.17|5555.17|5556.39|5556.39|5535.77|5535.77|0
1586254500000|2020-04-07 10:15:00|5555.47|5555.47|5543.28|5543.28|5556.59|5556.59|5536.21|5536.21|0
1586254800000|2020-04-07 10:20:00|5543.94|5543.94|5539.61|5539.61|5554.29|5554.29|5539.61|5539.61|0
1586255100000|2020-04-07 10:25:00|5539.03|5539.03|5513.4|5513.4|5539.69|5539.69|5513.4|5513.4|0
1586255400000|2020-04-07 10:30:00|5514.28|5514.28|5515.2|5515.2|5521.4|5521.4|5508.04|5508.04|0
1586255700000|2020-04-07 10:35:00|5515.79|5515.79|5504.25|5504.25|5516.38|5516.38|5496.65|5496.65|0
1586256000000|2020-04-07 10:40:00|5503.96|5503.96|5501.28|5501.28|5509.61|5509.61|5498.54|5498.54|0
1586256300000|2020-04-07 10:45:00|5502.01|5502.01|5505.85|5505.85|5507.47|5507.47|5498.71|5498.71|0
1586256600000|2020-04-07 10:50:00|5506.34|5506.34|5493.54|5493.54|5508.45|5508.45|5493.32|5493.32|0
1586256900000|2020-04-07 10:55:00|5493.76|5493.76|5505.47|5505.47|5515.17|5515.17|5492.08|5492.08|0
1586257200000|2020-04-07 11:00:00|5504.99|5504.99|5495.8|5495.8|5515.11|5515.11|5495.8|5495.8|0
1586257500000|2020-04-07 11:05:00|5495.56|5495.56|5507.05|5507.05|5512.71|5512.71|5491.07|5491.07|0
1586257800000|2020-04-07 11:10:00|5506.76|5506.76|5514.2|5514.2|5515.49|5515.49|5505.04|5505.04|0
1586258100000|2020-04-07 11:15:00|5514.93|5514.93|5503.75|5503.75|5515.67|5515.67|5500.05|5500.05|0
1586258400000|2020-04-07 11:20:00|5504.05|5504.05|5500.75|5500.75|5514.94|5514.94|5500.04|5500.04|0
1586258700000|2020-04-07 11:25:00|5500.53|5500.53|5495.3|5495.3|5501.46|5501.46|5493.34|5493.34|0
1586259000000|2020-04-07 11:30:00|5495.06|5495.06|5485.89|5485.89|5495.28|5495.28|5483.1|5483.1|0
1586259300000|2020-04-07 11:35:00|5486.48|5486.48|5461.5|5461.5|5487.97|5487.97|5461.27|5461.27|0
1586259600000|2020-04-07 11:40:00|5461.98|5461.98|5443.79|5443.79|5465.73|5465.73|5443.79|5443.79|0
1586259900000|2020-04-07 11:45:00|5444.08|5444.08|5441.61|5441.61|5448.16|5448.16|5438.07|5438.07|0
1586260200000|2020-04-07 11:50:00|5441.02|5441.02|5445.63|5445.63|5452.95|5452.95|5435.83|5435.83|0
1586260500000|2020-04-07 11:55:00|5445.92|5445.92|5440.2|5440.2|5450.82|5450.82|5439.1|5439.1|0
1586260800000|2020-04-07 12:00:00|5439.97|5439.97|5454.05|5454.05|5461.19|5461.19|5436.87|5436.87|0
1586261100000|2020-04-07 12:05:00|5453.61|5453.61|5472.29|5472.29|5477.3|5477.3|5452.72|5452.72|0
1586261400000|2020-04-07 12:10:00|5472.58|5472.58|5472.38|5472.38|5482.56|5482.56|5468.41|5468.41|0
1586261700000|2020-04-07 12:15:00|5472.67|5472.67|5463.57|5463.57|5480.73|5480.73|5462.93|5462.93|0
1586262000000|2020-04-07 12:20:00|5464.01|5464.01|5486.25|5486.25|5486.52|5486.52|5462.05|5462.05|0
1586262300000|2020-04-07 12:25:00|5487.43|5487.43|5484.27|5484.27|5489.46|5489.46|5483.14|5483.14|0
1586262600000|2020-04-07 12:30:00|5485.24|5485.24|5492.17|5492.17|5498.78|5498.78|5483.19|5483.19|0
1586262900000|2020-04-07 12:35:00|5491.72|5491.72|5504.99|5504.99|5507.96|5507.96|5488.34|5488.34|0
1586263200000|2020-04-07 12:40:00|5504.51|5504.51|5504.91|5504.91|5507.45|5507.45|5499.37|5499.37|0
1586263500000|2020-04-07 12:45:00|5505.74|5505.74|5520.03|5520.03|5521.57|5521.57|5501.73|5501.73|0
1586263800000|2020-04-07 12:50:00|5520.69|5520.69|5522.2|5522.2|5531.27|5531.27|5515.8|5515.8|0
1586264100000|2020-04-07 12:55:00|5521.98|5521.98|5538.42|5538.42|5546.45|5546.45|5514.24|5514.24|0
1586264400000|2020-04-07 13:00:00|5537.68|5537.68|5520.48|5520.48|5538.1|5538.1|5511.47|5511.47|0
1586264700000|2020-04-07 13:05:00|5519.99|5519.99|5508.86|5508.86|5522.18|5522.18|5502.14|5502.14|0
1586265000000|2020-04-07 13:10:00|5510.63|5510.63|5520.01|5520.01|5522.3|5522.3|5504.72|5504.72|0
1586265300000|2020-04-07 13:15:00|5520.92|5520.92|5522.84|5522.84|5535.29|5535.29|5520.14|5520.14|0
1586265600000|2020-04-07 13:20:00|5523.72|5523.72|5504.73|5504.73|5523.72|5523.72|5498.69|5498.69|0
1586265900000|2020-04-07 13:25:00|5505.7|5505.7|5524.87|5524.87|5524.87|5524.87|5497.88|5497.88|0
1586266200000|2020-04-07 13:30:00|5525.6|5525.6|5557.47|5557.47|5568.06|5568.06|5525.11|5525.11|0
1586266500000|2020-04-07 13:35:00|5558.13|5558.13|5539.61|5539.61|5576.68|5576.68|5539.61|5539.61|0
1586266800000|2020-04-07 13:40:00|5540.34|5540.34|5561.18|5561.18|5568.54|5568.54|5539.61|5539.61|0
1586267100000|2020-04-07 13:45:00|5561.96|5561.96|5597.28|5597.28|5604.46|5604.46|5556.83|5556.83|0
1586267400000|2020-04-07 13:50:00|5596.4|5596.4|5638.38|5638.38|5639.04|5639.04|5594.5|5594.5|0
1586267700000|2020-04-07 13:55:00|5638.6|5638.6|5613.07|5613.07|5643.56|5643.56|5597.55|5597.55|0
1586268000000|2020-04-07 14:00:00|5616|5616|5576.92|5576.92|5616.05|5616.05|5575.08|5575.08|0
1586268300000|2020-04-07 14:05:00|5577.21|5577.21|5525.03|5525.03|5583.92|5583.92|5525.03|5525.03|0
1586268600000|2020-04-07 14:10:00|5524.73|5524.73|5502.34|5502.34|5538.13|5538.13|5502.04|5502.04|0
1586268900000|2020-04-07 14:15:00|5502.58|5502.58|5511.56|5511.56|5511.56|5511.56|5484.3|5484.3|0
1586269200000|2020-04-07 14:20:00|5512.01|5512.01|5484.13|5484.13|5518.52|5518.52|5476.9|5476.9|0
1586269500000|2020-04-07 14:25:00|5483.83|5483.83|5478.5|5478.5|5511.8|5511.8|5475.19|5475.19|0
1586269800000|2020-04-07 14:30:00|5478.25|5478.25|5513.74|5513.74|5516.35|5516.35|5467.26|5467.26|0
1586270100000|2020-04-07 14:35:00|5513.98|5513.98|5514.71|5514.71|5523.69|5523.69|5500.94|5500.94|0
1586270400000|2020-04-07 14:40:00|5515.37|5515.37|5500.84|5500.84|5527.28|5527.28|5495.68|5495.68|0
1586270700000|2020-04-07 14:45:00|5500.25|5500.25|5462.33|5462.33|5516.01|5516.01|5461.19|5461.19|0
1586271000000|2020-04-07 14:50:00|5462.57|5462.57|5428.43|5428.43|5465.3|5465.3|5427.77|5427.77|0
1586271300000|2020-04-07 14:55:00|5429.6|5429.6|5484.14|5484.14|5488.34|5488.34|5428.43|5428.43|0
1586271600000|2020-04-07 15:00:00|5485.46|5485.46|5496.51|5496.51|5498.93|5498.93|5476.64|5476.64|0
1586271900000|2020-04-07 15:05:00|5495.63|5495.63|5521.84|5521.84|5540|5540|5488.04|5488.04|0
1586272200000|2020-04-07 15:10:00|5522.14|5522.14|5553.33|5553.33|5558.25|5558.25|5516.8|5516.8|0
1586272500000|2020-04-07 15:15:00|5554.44|5554.44|5531.72|5531.72|5578.37|5578.37|5530.99|5530.99|0
1586272800000|2020-04-07 15:20:00|5530.77|5530.77|5528.26|5528.26|5534.04|5534.04|5509.8|5509.8|0
1586273100000|2020-04-07 15:25:00|5527.97|5527.97|5541.57|5541.57|5541.57|5541.57|5507.91|5507.91|0
1586330100000|2020-04-08 07:15:00|5409.68|5409.68|5415.23|5415.23|5426.57|5426.57|5404.5|5404.5|0
1586330400000|2020-04-08 07:20:00|5415.47|5415.47|5394.14|5394.14|5420.59|5420.59|5391.92|5391.92|0
1586330700000|2020-04-08 07:25:00|5393.58|5393.58|5399.2|5399.2|5412.09|5412.09|5388.9|5388.9|0
1586331000000|2020-04-08 07:30:00|5399.43|5399.43|5376.37|5376.37|5399.43|5399.43|5370.31|5370.31|0
1586331300000|2020-04-08 07:35:00|5375.12|5375.12|5421.31|5421.31|5421.31|5421.31|5373.51|5373.51|0
1586331600000|2020-04-08 07:40:00|5422.2|5422.2|5410.51|5410.51|5433.68|5433.68|5410.51|5410.51|0
1586331900000|2020-04-08 07:45:00|5409.92|5409.92|5387.85|5387.85|5413.85|5413.85|5386.85|5386.85|0
1586332200000|2020-04-08 07:50:00|5388.54|5388.54|5408.96|5408.96|5408.96|5408.96|5388.54|5388.54|0
1586332500000|2020-04-08 07:55:00|5408.07|5408.07|5413.23|5413.23|5413.23|5413.23|5381.38|5381.38|0
1586332800000|2020-04-08 08:00:00|5414.78|5414.78|5386.54|5386.54|5415.27|5415.27|5376.19|5376.19|0
1586333100000|2020-04-08 08:05:00|5387.13|5387.13|5382.04|5382.04|5397.17|5397.17|5378.46|5378.46|0
1586333400000|2020-04-08 08:10:00|5383.26|5383.26|5394.68|5394.68|5398.23|5398.23|5381|5381|0
1586333700000|2020-04-08 08:15:00|5395.12|5395.12|5387.31|5387.31|5395.57|5395.57|5382.28|5382.28|0
1586334000000|2020-04-08 08:20:00|5387.6|5387.6|5376.62|5376.62|5391.68|5391.68|5373.29|5373.29|0
1586334300000|2020-04-08 08:25:00|5377.33|5377.33|5368.73|5368.73|5383.32|5383.32|5366.89|5366.89|0
1586334600000|2020-04-08 08:30:00|5368.29|5368.29|5363.55|5363.55|5368.29|5368.29|5348.79|5348.79|0
1586334900000|2020-04-08 08:35:00|5362.22|5362.22|5352.73|5352.73|5364.01|5364.01|5332.61|5332.61|0
1586335200000|2020-04-08 08:40:00|5353.02|5353.02|5362.34|5362.34|5369.99|5369.99|5348.24|5348.24|0
1586335500000|2020-04-08 08:45:00|5362.05|5362.05|5370|5370|5382.73|5382.73|5360.21|5360.21|0
1586335800000|2020-04-08 08:50:00|5370.44|5370.44|5378.61|5378.61|5379.36|5379.36|5359.62|5359.62|0
1586336100000|2020-04-08 08:55:00|5378.9|5378.9|5367.19|5367.19|5379.2|5379.2|5363.68|5363.68|0
1586336400000|2020-04-08 09:00:00|5367.41|5367.41|5370.45|5370.45|5373.56|5373.56|5356.07|5356.07|0
1586336700000|2020-04-08 09:05:00|5371.92|5371.92|5374.08|5374.08|5388.32|5388.32|5370.62|5370.62|0
1586337000000|2020-04-08 09:10:00|5375.23|5375.23|5368.01|5368.01|5378.54|5378.54|5366.77|5366.77|0
1586337300000|2020-04-08 09:15:00|5367.53|5367.53|5361.01|5361.01|5369.97|5369.97|5351.98|5351.98|0
1586337600000|2020-04-08 09:20:00|5361.45|5361.45|5353.36|5353.36|5364.24|5364.24|5351.99|5351.99|0
1586337900000|2020-04-08 09:25:00|5352.78|5352.78|5389.76|5389.76|5391.8|5391.8|5352.78|5352.78|0
1586338200000|2020-04-08 09:30:00|5389.53|5389.53|5369.56|5369.56|5400.35|5400.35|5369.27|5369.27|0
1586338500000|2020-04-08 09:35:00|5370.44|5370.44|5371.1|5371.1|5380.83|5380.83|5367|5367|0
1586338800000|2020-04-08 09:40:00|5371.62|5371.62|5375.73|5375.73|5382.53|5382.53|5371.2|5371.2|0
1586339100000|2020-04-08 09:45:00|5375.44|5375.44|5377.47|5377.47|5388.56|5388.56|5374.31|5374.31|0
1586339400000|2020-04-08 09:50:00|5377.03|5377.03|5370.21|5370.21|5377.25|5377.25|5364.06|5364.06|0
1586339700000|2020-04-08 09:55:00|5369.99|5369.99|5383.52|5383.52|5388.56|5388.56|5369.99|5369.99|0
1586340000000|2020-04-08 10:00:00|5384.11|5384.11|5379.78|5379.78|5390.96|5390.96|5378.5|5378.5|0
1586340300000|2020-04-08 10:05:00|5380.02|5380.02|5379.96|5379.96|5384.77|5384.77|5376.52|5376.52|0
1586340600000|2020-04-08 10:10:00|5380.26|5380.26|5377.64|5377.64|5385.71|5385.71|5372.21|5372.21|0
1586340900000|2020-04-08 10:15:00|5377.86|5377.86|5381.64|5381.64|5389.99|5389.99|5377.86|5377.86|0
1586341200000|2020-04-08 10:20:00|5381.42|5381.42|5391.72|5391.72|5396.59|5396.59|5380.13|5380.13|0
1586341500000|2020-04-08 10:25:00|5391.43|5391.43|5401.08|5401.08|5401.32|5401.32|5389.25|5389.25|0
1586341800000|2020-04-08 10:30:00|5401.81|5401.81|5418.82|5418.82|5424.96|5424.96|5401.1|5401.1|0
1586342100000|2020-04-08 10:35:00|5418.6|5418.6|5419.29|5419.29|5420.47|5420.47|5409.37|5409.37|0
1586342400000|2020-04-08 10:40:00|5419.88|5419.88|5414.44|5414.44|5423.16|5423.16|5408|5408|0
1586342700000|2020-04-08 10:45:00|5414.68|5414.68|5405.39|5405.39|5416.77|5416.77|5405.39|5405.39|0
1586343000000|2020-04-08 10:50:00|5405.38|5405.38|5413.14|5413.14|5413.14|5413.14|5400.81|5400.81|0
1586343300000|2020-04-08 10:55:00|5412.21|5412.21|5418.11|5418.11|5419.18|5419.18|5401.64|5401.64|0
1586343600000|2020-04-08 11:00:00|5414.35|5414.35|5419.82|5419.82|5423.19|5423.19|5410.29|5410.29|0
1586343900000|2020-04-08 11:05:00|5420.41|5420.41|5428|5428|5433.59|5433.59|5419.6|5419.6|0
1586344200000|2020-04-08 11:10:00|5427.71|5427.71|5437.76|5437.76|5442.53|5442.53|5424.96|5424.96|0
1586344500000|2020-04-08 11:15:00|5437.49|5437.49|5425.95|5425.95|5437.49|5437.49|5424.79|5424.79|0
1586344800000|2020-04-08 11:20:00|5426.17|5426.17|5430|5430|5432.1|5432.1|5423.6|5423.6|0
1586345100000|2020-04-08 11:25:00|5428.53|5428.53|5411.32|5411.32|5430.34|5430.34|5411.32|5411.32|0
1586345400000|2020-04-08 11:30:00|5411.54|5411.54|5406.92|5406.92|5417.75|5417.75|5405.36|5405.36|0
1586345700000|2020-04-08 11:35:00|5407.41|5407.41|5419.16|5419.16|5420.92|5420.92|5406.96|5406.96|0
1586346000000|2020-04-08 11:40:00|5419.38|5419.38|5406.19|5406.19|5423.71|5423.71|5404.7|5404.7|0
1586346300000|2020-04-08 11:45:00|5407.07|5407.07|5418.81|5418.81|5419.33|5419.33|5407.07|5407.07|0
1586346600000|2020-04-08 11:50:00|5418.59|5418.59|5419.96|5419.96|5422.83|5422.83|5415.75|5415.75|0
1586346900000|2020-04-08 11:55:00|5419.5|5419.5|5418.9|5418.9|5424.16|5424.16|5416.12|5416.12|0
1586347200000|2020-04-08 12:00:00|5418.68|5418.68|5417.14|5417.14|5419.12|5419.12|5406.76|5406.76|0
1586347500000|2020-04-08 12:05:00|5416.9|5416.9|5415.92|5415.92|5423.07|5423.07|5414.13|5414.13|0
1586347800000|2020-04-08 12:10:00|5416.58|5416.58|5422.76|5422.76|5425.74|5425.74|5416.58|5416.58|0
1586348100000|2020-04-08 12:15:00|5422.17|5422.17|5424.19|5424.19|5424.42|5424.42|5415.19|5415.19|0
1586348400000|2020-04-08 12:20:00|5423.9|5423.9|5416.58|5416.58|5427.45|5427.45|5416.58|5416.58|0
1586348700000|2020-04-08 12:25:00|5417.17|5417.17|5421.28|5421.28|5423.9|5423.9|5417.17|5417.17|0
1586349000000|2020-04-08 12:30:00|5421.87|5421.87|5413.22|5413.22|5424.98|5424.98|5413.22|5413.22|0
1586349300000|2020-04-08 12:35:00|5413|5413|5415.74|5415.74|5416.06|5416.06|5405.47|5405.47|0
1586349600000|2020-04-08 12:40:00|5415.96|5415.96|5421.08|5421.08|5422.87|5422.87|5412.49|5412.49|0
1586349900000|2020-04-08 12:45:00|5421.67|5421.67|5418.56|5418.56|5427.08|5427.08|5416.12|5416.12|0
1586350200000|2020-04-08 12:50:00|5418.78|5418.78|5404.54|5404.54|5419.07|5419.07|5402.32|5402.32|0
1586350500000|2020-04-08 12:55:00|5405.28|5405.28|5405.67|5405.67|5409.18|5409.18|5398.64|5398.64|0
1586350800000|2020-04-08 13:00:00|5406.15|5406.15|5412.13|5412.13|5417.96|5417.96|5405.3|5405.3|0
1586351100000|2020-04-08 13:05:00|5411.91|5411.91|5422.27|5422.27|5429.28|5429.28|5410.73|5410.73|0
1586351400000|2020-04-08 13:10:00|5424.52|5424.52|5422.66|5422.66|5424.82|5424.82|5416.96|5416.96|0
1586351700000|2020-04-08 13:15:00|5423.11|5423.11|5418.65|5418.65|5424.35|5424.35|5416.82|5416.82|0
1586352000000|2020-04-08 13:20:00|5418.95|5418.95|5421.93|5421.93|5423.22|5423.22|5414.27|5414.27|0
1586352300000|2020-04-08 13:25:00|5422.18|5422.18|5415.99|5415.99|5427.02|5427.02|5414.94|5414.94|0
1586352600000|2020-04-08 13:30:00|5415.74|5415.74|5438.38|5438.38|5449.67|5449.67|5415.5|5415.5|0
1586352900000|2020-04-08 13:35:00|5438.16|5438.16|5448.06|5448.06|5460.46|5460.46|5427.71|5427.71|0
1586353200000|2020-04-08 13:40:00|5447.18|5447.18|5469.47|5469.47|5473.41|5473.41|5447.18|5447.18|0
1586353500000|2020-04-08 13:45:00|5469.23|5469.23|5431.37|5431.37|5505.05|5505.05|5430.51|5430.51|0
1586353800000|2020-04-08 13:50:00|5431.86|5431.86|5427.76|5427.76|5444.95|5444.95|5422.59|5422.59|0
1586354100000|2020-04-08 13:55:00|5427.54|5427.54|5398.41|5398.41|5431.93|5431.93|5396.74|5396.74|0
1586354400000|2020-04-08 14:00:00|5399.29|5399.29|5387.21|5387.21|5416.77|5416.77|5387.21|5387.21|0
1586354700000|2020-04-08 14:05:00|5386.48|5386.48|5384.62|5384.62|5393.46|5393.46|5374.07|5374.07|0
1586355000000|2020-04-08 14:10:00|5385.11|5385.11|5391.89|5391.89|5406.79|5406.79|5381.27|5381.27|0
1586355300000|2020-04-08 14:15:00|5391.01|5391.01|5409.73|5409.73|5410.71|5410.71|5384.91|5384.91|0
1586355600000|2020-04-08 14:20:00|5409.44|5409.44|5386.34|5386.34|5411.78|5411.78|5385.17|5385.17|0
1586355900000|2020-04-08 14:25:00|5385.85|5385.85|5419.5|5419.5|5419.5|5419.5|5385.63|5385.63|0
1586356200000|2020-04-08 14:30:00|5415.38|5415.38|5434.83|5434.83|5435.75|5435.75|5405.06|5405.06|0
1586356500000|2020-04-08 14:35:00|5435.32|5435.32|5394.93|5394.93|5439.48|5439.48|5392.61|5392.61|0
1586356800000|2020-04-08 14:40:00|5394.64|5394.64|5374.11|5374.11|5400.24|5400.24|5364.91|5364.91|0
1586357100000|2020-04-08 14:45:00|5374.59|5374.59|5371.15|5371.15|5391.1|5391.1|5368.49|5368.49|0
1586357400000|2020-04-08 14:50:00|5371.88|5371.88|5368.05|5368.05|5380.38|5380.38|5359.44|5359.44|0
1586357700000|2020-04-08 14:55:00|5368.35|5368.35|5390.12|5390.12|5390.58|5390.58|5358.22|5358.22|0
1586358000000|2020-04-08 15:00:00|5389.58|5389.58|5375.8|5375.8|5390.24|5390.24|5370.78|5370.78|0
1586358300000|2020-04-08 15:05:00|5376.04|5376.04|5388.11|5388.11|5398.74|5398.74|5374.72|5374.72|0
1586358600000|2020-04-08 15:10:00|5388.69|5388.69|5406.91|5406.91|5421.17|5421.17|5388.69|5388.69|0
1586358900000|2020-04-08 15:15:00|5406.42|5406.42|5395.98|5395.98|5411.52|5411.52|5395.74|5395.74|0
1586359200000|2020-04-08 15:20:00|5396.2|5396.2|5398.27|5398.27|5413|5413|5396.2|5396.2|0
1586359500000|2020-04-08 15:25:00|5398.49|5398.49|5400.25|5400.25|5415.33|5415.33|5397.97|5397.97|0
1586416500000|2020-04-09 07:15:00|5585.93|5585.93|5594.33|5594.33|5608.56|5608.56|5585.69|5585.69|0
1586416800000|2020-04-09 07:20:00|5595.31|5595.31|5574.76|5574.76|5599.4|5599.4|5569.66|5569.66|0
1586417100000|2020-04-09 07:25:00|5575.06|5575.06|5581.2|5581.2|5587.79|5587.79|5568.41|5568.41|0
1586417400000|2020-04-09 07:30:00|5581.23|5581.23|5577.31|5577.31|5581.23|5581.23|5567.13|5567.13|0
1586417700000|2020-04-09 07:35:00|5577.55|5577.55|5577.68|5577.68|5580.24|5580.24|5567.98|5567.98|0
1586418000000|2020-04-09 07:40:00|5577.24|5577.24|5556.82|5556.82|5577.24|5577.24|5551.91|5551.91|0
1586418300000|2020-04-09 07:45:00|5556.57|5556.57|5554.18|5554.18|5572.04|5572.04|5554.18|5554.18|0
1586418600000|2020-04-09 07:50:00|5554.43|5554.43|5546.7|5546.7|5555.77|5555.77|5544.64|5544.64|0
1586418900000|2020-04-09 07:55:00|5546.92|5546.92|5544.79|5544.79|5549.61|5549.61|5527.74|5527.74|0
1586419200000|2020-04-09 08:00:00|5545.62|5545.62|5526.83|5526.83|5552.28|5552.28|5526.83|5526.83|0
1586419500000|2020-04-09 08:05:00|5526.61|5526.61|5508.09|5508.09|5529.64|5529.64|5507.6|5507.6|0
1586419800000|2020-04-09 08:10:00|5507.79|5507.79|5511.56|5511.56|5512.26|5512.26|5493.72|5493.72|0
1586420100000|2020-04-09 08:15:00|5512.94|5512.94|5503.35|5503.35|5519.18|5519.18|5502.5|5502.5|0
1586420400000|2020-04-09 08:20:00|5503.84|5503.84|5488.5|5488.5|5513.15|5513.15|5486.07|5486.07|0
1586420700000|2020-04-09 08:25:00|5487.1|5487.1|5477.37|5477.37|5487.1|5487.1|5469.45|5469.45|0
1586421000000|2020-04-09 08:30:00|5478.45|5478.45|5472.13|5472.13|5482.19|5482.19|5472.13|5472.13|0
1586421300000|2020-04-09 08:35:00|5472.72|5472.72|5448.16|5448.16|5473.77|5473.77|5445.49|5445.49|0
1586421600000|2020-04-09 08:40:00|5447.92|5447.92|5459.85|5459.85|5468.62|5468.62|5444.68|5444.68|0
1586421900000|2020-04-09 08:45:00|5459.62|5459.62|5467.31|5467.31|5474|5474|5458.74|5458.74|0
1586422200000|2020-04-09 08:50:00|5467.06|5467.06|5460.63|5460.63|5471.88|5471.88|5453.99|5453.99|0
1586422500000|2020-04-09 08:55:00|5460.39|5460.39|5453.35|5453.35|5460.58|5460.58|5447.16|5447.16|0
1586422800000|2020-04-09 09:00:00|5454.01|5454.01|5457.73|5457.73|5469.45|5469.45|5450.88|5450.88|0
1586423100000|2020-04-09 09:05:00|5457.14|5457.14|5437.03|5437.03|5457.14|5457.14|5432.83|5432.83|0
1586423400000|2020-04-09 09:10:00|5437.47|5437.47|5419.54|5419.54|5437.47|5437.47|5418.44|5418.44|0
1586423700000|2020-04-09 09:15:00|5419.84|5419.84|5438.27|5438.27|5442.38|5442.38|5410.99|5410.99|0
1586424000000|2020-04-09 09:20:00|5437.6|5437.6|5443.42|5443.42|5453.4|5453.4|5437.6|5437.6|0
1586424300000|2020-04-09 09:25:00|5443.58|5443.58|5454.83|5454.83|5456.08|5456.08|5441.64|5441.64|0
1586424600000|2020-04-09 09:30:00|5454|5454|5447.44|5447.44|5465.03|5465.03|5446.71|5446.71|0
1586424900000|2020-04-09 09:35:00|5445.73|5445.73|5426.87|5426.87|5450.86|5450.86|5420.04|5420.04|0
1586425200000|2020-04-09 09:40:00|5429.09|5429.09|5432.02|5432.02|5433.15|5433.15|5422.32|5422.32|0
1586425500000|2020-04-09 09:45:00|5434.12|5434.12|5421.43|5421.43|5444.18|5444.18|5420.53|5420.53|0
1586425800000|2020-04-09 09:50:00|5421.72|5421.72|5423.96|5423.96|5432.95|5432.95|5414.31|5414.31|0
1586426100000|2020-04-09 09:55:00|5424.18|5424.18|5419.45|5419.45|5425.19|5425.19|5414.91|5414.91|0
1586426400000|2020-04-09 10:00:00|5418.86|5418.86|5441.3|5441.3|5443.46|5443.46|5415.01|5415.01|0
1586426700000|2020-04-09 10:05:00|5441.6|5441.6|5455.99|5455.99|5455.99|5455.99|5441.6|5441.6|0
1586427000000|2020-04-09 10:10:00|5456.21|5456.21|5465.69|5465.69|5465.69|5465.69|5453.45|5453.45|0
1586427300000|2020-04-09 10:15:00|5465.71|5465.71|5462.17|5462.17|5465.71|5465.71|5451.36|5451.36|0
1586427600000|2020-04-09 10:20:00|5463.15|5463.15|5460.2|5460.2|5467.79|5467.79|5454.94|5454.94|0
1586427900000|2020-04-09 10:25:00|5459.91|5459.91|5474.36|5474.36|5476.8|5476.8|5454.53|5454.53|0
1586428200000|2020-04-09 10:30:00|5473.63|5473.63|5474.52|5474.52|5491.59|5491.59|5471.37|5471.37|0
1586428500000|2020-04-09 10:35:00|5475.11|5475.11|5493.13|5493.13|5496.3|5496.3|5473.82|5473.82|0
1586428800000|2020-04-09 10:40:00|5492.91|5492.91|5499.28|5499.28|5499.77|5499.77|5487.96|5487.96|0
1586429100000|2020-04-09 10:45:00|5499.06|5499.06|5519.64|5519.64|5522.12|5522.12|5499.06|5499.06|0
1586429400000|2020-04-09 10:50:00|5519.94|5519.94|5508.57|5508.57|5521.92|5521.92|5507.19|5507.19|0
1586429700000|2020-04-09 10:55:00|5508.08|5508.08|5540.11|5540.11|5541.07|5541.07|5504.85|5504.85|0
1586430000000|2020-04-09 11:00:00|5542.99|5542.99|5537.37|5537.37|5542.99|5542.99|5528.83|5528.83|0
1586430300000|2020-04-09 11:05:00|5538.69|5538.69|5545.34|5545.34|5549.09|5549.09|5538.08|5538.08|0
1586430600000|2020-04-09 11:10:00|5545.57|5545.57|5544.07|5544.07|5553.96|5553.96|5542.36|5542.36|0
1586430900000|2020-04-09 11:15:00|5543.19|5543.19|5542.9|5542.9|5549.8|5549.8|5540.38|5540.38|0
1586431200000|2020-04-09 11:20:00|5541.68|5541.68|5499.5|5499.5|5550.75|5550.75|5499.5|5499.5|0
1586431500000|2020-04-09 11:25:00|5498.83|5498.83|5454.66|5454.66|5511.73|5511.73|5454.35|5454.35|0
1586431800000|2020-04-09 11:30:00|5453.48|5453.48|5479.46|5479.46|5484.01|5484.01|5439.4|5439.4|0
1586432100000|2020-04-09 11:35:00|5479.7|5479.7|5471.13|5471.13|5482.94|5482.94|5467.76|5467.76|0
1586432400000|2020-04-09 11:40:00|5472.34|5472.34|5466.07|5466.07|5472.34|5472.34|5455.49|5455.49|0
1586432700000|2020-04-09 11:45:00|5465.85|5465.85|5487.51|5487.51|5489.61|5489.61|5460.27|5460.27|0
1586433000000|2020-04-09 11:50:00|5488|5488|5485.18|5485.18|5495.22|5495.22|5479.74|5479.74|0
1586433300000|2020-04-09 11:55:00|5484.64|5484.64|5483.16|5483.16|5497.1|5497.1|5481.2|5481.2|0
1586433600000|2020-04-09 12:00:00|5481.98|5481.98|5474.17|5474.17|5484.4|5484.4|5469.18|5469.18|0
1586433900000|2020-04-09 12:05:00|5473.69|5473.69|5469.09|5469.09|5479.02|5479.02|5465.69|5465.69|0
1586434200000|2020-04-09 12:10:00|5469.38|5469.38|5475.47|5475.47|5476.52|5476.52|5465.95|5465.95|0
1586434500000|2020-04-09 12:15:00|5475.69|5475.69|5476.87|5476.87|5481.88|5481.88|5465.42|5465.42|0
1586434800000|2020-04-09 12:20:00|5477.6|5477.6|5491.06|5491.06|5503.71|5503.71|5477.6|5477.6|0
1586435100000|2020-04-09 12:25:00|5491.26|5491.26|5491.32|5491.32|5493.61|5493.61|5486.89|5486.89|0
1586435400000|2020-04-09 12:30:00|5490.19|5490.19|5530.12|5530.12|5534.58|5534.58|5489.95|5489.95|0
1586435700000|2020-04-09 12:35:00|5530.41|5530.41|5514.7|5514.7|5542.92|5542.92|5512.21|5512.21|0
1586436000000|2020-04-09 12:40:00|5512.35|5512.35|5545.84|5545.84|5545.84|5545.84|5507.08|5507.08|0
1586436300000|2020-04-09 12:45:00|5546.09|5546.09|5547.51|5547.51|5547.78|5547.78|5529.47|5529.47|0
1586436600000|2020-04-09 12:50:00|5547.76|5547.76|5542.51|5542.51|5553.65|5553.65|5537.05|5537.05|0
1586436900000|2020-04-09 12:55:00|5542.21|5542.21|5544.63|5544.63|5567.19|5567.19|5540.74|5540.74|0
1586437200000|2020-04-09 13:00:00|5544.92|5544.92|5537.03|5537.03|5551.81|5551.81|5536.97|5536.97|0
1586437500000|2020-04-09 13:05:00|5538.13|5538.13|5545.15|5545.15|5564.34|5564.34|5528.76|5528.76|0
1586437800000|2020-04-09 13:10:00|5545.37|5545.37|5562.12|5562.12|5563.4|5563.4|5539.08|5539.08|0
1586438100000|2020-04-09 13:15:00|5562.34|5562.34|5539.11|5539.11|5562.34|5562.34|5530.76|5530.76|0
1586438400000|2020-04-09 13:20:00|5539.99|5539.99|5537.37|5537.37|5545.56|5545.56|5535|5535|0
1586438700000|2020-04-09 13:25:00|5537.85|5537.85|5517.62|5517.62|5543.99|5543.99|5507.97|5507.97|0
1586439000000|2020-04-09 13:30:00|5518.84|5518.84|5534.26|5534.26|5567.25|5567.25|5518.84|5518.84|0
1586439300000|2020-04-09 13:35:00|5535.96|5535.96|5538.89|5538.89|5549.82|5549.82|5533.15|5533.15|0
1586439600000|2020-04-09 13:40:00|5540.22|5540.22|5563.6|5563.6|5569.34|5569.34|5536.89|5536.89|0
1586439900000|2020-04-09 13:45:00|5562.94|5562.94|5540.31|5540.31|5565.57|5565.57|5523.71|5523.71|0
1586440200000|2020-04-09 13:50:00|5539.42|5539.42|5551.49|5551.49|5554.98|5554.98|5535.07|5535.07|0
1586440500000|2020-04-09 13:55:00|5551.01|5551.01|5541.15|5541.15|5554.99|5554.99|5535.67|5535.67|0
1586440800000|2020-04-09 14:00:00|5541.82|5541.82|5476.04|5476.04|5547.69|5547.69|5476.04|5476.04|0
1586441100000|2020-04-09 14:05:00|5477.22|5477.22|5452.82|5452.82|5477.22|5477.22|5447.58|5447.58|0
1586441400000|2020-04-09 14:10:00|5453.11|5453.11|5504.22|5504.22|5511.93|5511.93|5453.11|5453.11|0
1586441700000|2020-04-09 14:15:00|5504.66|5504.66|5470.83|5470.83|5511.91|5511.91|5470.34|5470.34|0
1586442000000|2020-04-09 14:20:00|5471.12|5471.12|5496.91|5496.91|5499.81|5499.81|5446.08|5446.08|0
1586442300000|2020-04-09 14:25:00|5498.61|5498.61|5529.29|5529.29|5540.1|5540.1|5481.81|5481.81|0
1586442600000|2020-04-09 14:30:00|5530.02|5530.02|5572.17|5572.17|5572.17|5572.17|5518.08|5518.08|0
1586442900000|2020-04-09 14:35:00|5573.35|5573.35|5590.08|5590.08|5595.43|5595.43|5530.99|5530.99|0
1586443200000|2020-04-09 14:40:00|5590.32|5590.32|5554.87|5554.87|5590.91|5590.91|5537.69|5537.69|0
1586443500000|2020-04-09 14:45:00|5555.45|5555.45|5521.33|5521.33|5563.96|5563.96|5519.35|5519.35|0
1586443800000|2020-04-09 14:50:00|5520.84|5520.84|5526.27|5526.27|5536.94|5536.94|5508.99|5508.99|0
1586444100000|2020-04-09 14:55:00|5526.49|5526.49|5524.34|5524.34|5551.06|5551.06|5510.81|5510.81|0
1586444400000|2020-04-09 15:00:00|5524.05|5524.05|5459.49|5459.49|5529.71|5529.71|5457.97|5457.97|0
1586444700000|2020-04-09 15:05:00|5459.97|5459.97|5461.59|5461.59|5478.77|5478.77|5459.97|5459.97|0
1586445000000|2020-04-09 15:10:00|5461.37|5461.37|5457.53|5457.53|5474.42|5474.42|5441.31|5441.31|0
1586445300000|2020-04-09 15:15:00|5457.77|5457.77|5447.84|5447.84|5458.55|5458.55|5437.29|5437.29|0
1586445600000|2020-04-09 15:20:00|5447.11|5447.11|5444.5|5444.5|5469.54|5469.54|5431.38|5431.38|0
1586445900000|2020-04-09 15:25:00|5444.06|5444.06|5472.74|5472.74|5473.03|5473.03|5429.98|5429.98|0
1586848500000|2020-04-14 07:15:00|5439.25|5439.25|5433.32|5433.32|5459.28|5459.28|5423.82|5423.82|0
1586848800000|2020-04-14 07:20:00|5432.73|5432.73|5428.87|5428.87|5450.97|5450.97|5423.31|5423.31|0
1586849100000|2020-04-14 07:25:00|5429.29|5429.29|5412.42|5412.42|5429.29|5429.29|5412.42|5412.42|0
1586849400000|2020-04-14 07:30:00|5411.93|5411.93|5410.75|5410.75|5420.34|5420.34|5393.24|5393.24|0
1586849700000|2020-04-14 07:35:00|5410.02|5410.02|5366.27|5366.27|5410.02|5410.02|5359.51|5359.51|0
1586850000000|2020-04-14 07:40:00|5366.22|5366.22|5344.78|5344.78|5371.33|5371.33|5344.36|5344.36|0
1586850300000|2020-04-14 07:45:00|5345.02|5345.02|5384.81|5384.81|5384.81|5384.81|5344.44|5344.44|0
1586850600000|2020-04-14 07:50:00|5385.7|5385.7|5377.2|5377.2|5395.75|5395.75|5366.65|5366.65|0
1586850900000|2020-04-14 07:55:00|5377.1|5377.1|5357.1|5357.1|5377.66|5377.66|5349.94|5349.94|0
1586851200000|2020-04-14 08:00:00|5357.18|5357.18|5353.71|5353.71|5359.11|5359.11|5344.44|5344.44|0
1586851500000|2020-04-14 08:05:00|5353.12|5353.12|5368.45|5368.45|5368.74|5368.74|5345.12|5345.12|0
1586851800000|2020-04-14 08:10:00|5369.33|5369.33|5329.99|5329.99|5370.3|5370.3|5327.4|5327.4|0
1586852100000|2020-04-14 08:15:00|5330.29|5330.29|5326.42|5326.42|5342.69|5342.69|5325.83|5325.83|0
1586852400000|2020-04-14 08:20:00|5325.83|5325.83|5326.12|5326.12|5335.25|5335.25|5322.44|5322.44|0
1586852700000|2020-04-14 08:25:00|5326.42|5326.42|5337.05|5337.05|5337.05|5337.05|5321.97|5321.97|0
1586853000000|2020-04-14 08:30:00|5337.27|5337.27|5333.69|5333.69|5340.43|5340.43|5324.5|5324.5|0
1586853300000|2020-04-14 08:35:00|5333.98|5333.98|5319.72|5319.72|5334.47|5334.47|5319.43|5319.43|0
1586853600000|2020-04-14 08:40:00|5319.43|5319.43|5324.49|5324.49|5327.15|5327.15|5318.57|5318.57|0
1586853900000|2020-04-14 08:45:00|5324.24|5324.24|5300.91|5300.91|5324.68|5324.68|5300.61|5300.61|0
1586854200000|2020-04-14 08:50:00|5300.03|5300.03|5281.39|5281.39|5300.03|5300.03|5281.22|5281.22|0
1586854500000|2020-04-14 08:55:00|5281.34|5281.34|5288.99|5288.99|5290.6|5290.6|5278.57|5278.57|0
1586854800000|2020-04-14 09:00:00|5289.28|5289.28|5282.47|5282.47|5295.07|5295.07|5282.19|5282.19|0
1586855100000|2020-04-14 09:05:00|5282.03|5282.03|5298.06|5298.06|5302.62|5302.62|5276.92|5276.92|0
1586855400000|2020-04-14 09:10:00|5297.47|5297.47|5310.04|5310.04|5310.04|5310.04|5295.45|5295.45|0
1586855700000|2020-04-14 09:15:00|5310.33|5310.33|5295.33|5295.33|5315.2|5315.2|5287.65|5287.65|0
1586856000000|2020-04-14 09:20:00|5295.57|5295.57|5299.54|5299.54|5306.07|5306.07|5295.33|5295.33|0
1586856300000|2020-04-14 09:25:00|5299.25|5299.25|5307.67|5307.67|5319.61|5319.61|5299.25|5299.25|0
1586856600000|2020-04-14 09:30:00|5308.11|5308.11|5311.85|5311.85|5325.58|5325.58|5308.11|5308.11|0
1586856900000|2020-04-14 09:35:00|5311.63|5311.63|5316.14|5316.14|5317.24|5317.24|5303.68|5303.68|0
1586857200000|2020-04-14 09:40:00|5315.89|5315.89|5307.67|5307.67|5321.71|5321.71|5307.67|5307.67|0
1586857500000|2020-04-14 09:45:00|5307.37|5307.37|5304.78|5304.78|5308.27|5308.27|5302.69|5302.69|0
1586857800000|2020-04-14 09:50:00|5305|5305|5297.98|5297.98|5305|5305|5297.46|5297.46|0
1586858100000|2020-04-14 09:55:00|5298.07|5298.07|5297.52|5297.52|5307.72|5307.72|5295.09|5295.09|0
1586858400000|2020-04-14 10:00:00|5298.01|5298.01|5297.97|5297.97|5304.05|5304.05|5293.9|5293.9|0
1586858700000|2020-04-14 10:05:00|5298.56|5298.56|5309.05|5309.05|5309.05|5309.05|5294.91|5294.91|0
1586859000000|2020-04-14 10:10:00|5309.27|5309.27|5306.96|5306.96|5309.81|5309.81|5296.24|5296.24|0
1586859300000|2020-04-14 10:15:00|5307.41|5307.41|5305.69|5305.69|5309.19|5309.19|5299.04|5299.04|0
1586859600000|2020-04-14 10:20:00|5306.87|5306.87|5316.23|5316.23|5319.73|5319.73|5306.28|5306.28|0
1586859900000|2020-04-14 10:25:00|5316.94|5316.94|5333.76|5333.76|5333.76|5333.76|5316.94|5316.94|0
1586860200000|2020-04-14 10:30:00|5334.06|5334.06|5328.97|5328.97|5338.17|5338.17|5320.21|5320.21|0
1586860500000|2020-04-14 10:35:00|5329.46|5329.46|5331.51|5331.51|5338.56|5338.56|5329.46|5329.46|0
1586860800000|2020-04-14 10:40:00|5331.27|5331.27|5316.74|5316.74|5332|5332|5316.21|5316.21|0
1586861100000|2020-04-14 10:45:00|5317.45|5317.45|5304.23|5304.23|5320.88|5320.88|5303.16|5303.16|0
1586861400000|2020-04-14 10:50:00|5304.01|5304.01|5313.19|5313.19|5317.6|5317.6|5299.97|5299.97|0
1586861700000|2020-04-14 10:55:00|5313.93|5313.93|5313.78|5313.78|5316.64|5316.64|5308.07|5308.07|0
1586862000000|2020-04-14 11:00:00|5313.73|5313.73|5311.13|5311.13|5321.78|5321.78|5309.71|5309.71|0
1586862300000|2020-04-14 11:05:00|5311.72|5311.72|5326.61|5326.61|5327.3|5327.3|5310.93|5310.93|0
1586862600000|2020-04-14 11:10:00|5326.16|5326.16|5308.72|5308.72|5326.38|5326.38|5308.23|5308.23|0
1586862900000|2020-04-14 11:15:00|5309.16|5309.16|5283.39|5283.39|5309.97|5309.97|5280.33|5280.33|0
1586863200000|2020-04-14 11:20:00|5282.72|5282.72|5297.62|5297.62|5303.18|5303.18|5278.86|5278.86|0
1586863500000|2020-04-14 11:25:00|5297.4|5297.4|5294.52|5294.52|5302.35|5302.35|5291.38|5291.38|0
1586863800000|2020-04-14 11:30:00|5294.29|5294.29|5295.52|5295.52|5297.86|5297.86|5293.36|5293.36|0
1586864100000|2020-04-14 11:35:00|5295.3|5295.3|5306.02|5306.02|5306.02|5306.02|5291.79|5291.79|0
1586864400000|2020-04-14 11:40:00|5306.26|5306.26|5301.5|5301.5|5308.39|5308.39|5296.23|5296.23|0
1586864700000|2020-04-14 11:45:00|5302.91|5302.91|5321.09|5321.09|5321.09|5321.09|5302.25|5302.25|0
1586865000000|2020-04-14 11:50:00|5321.31|5321.31|5331.43|5331.43|5331.43|5331.43|5315.46|5315.46|0
1586865300000|2020-04-14 11:55:00|5332.16|5332.16|5296.84|5296.84|5332.16|5332.16|5295.15|5295.15|0
1586865600000|2020-04-14 12:00:00|5296.17|5296.17|5291.17|5291.17|5296.91|5296.91|5286.45|5286.45|0
1586865900000|2020-04-14 12:05:00|5289.95|5289.95|5292.78|5292.78|5299.13|5299.13|5285.2|5285.2|0
1586866200000|2020-04-14 12:10:00|5291.65|5291.65|5311.25|5311.25|5312.23|5312.23|5285.33|5285.33|0
1586866500000|2020-04-14 12:15:00|5310.76|5310.76|5314.36|5314.36|5319.56|5319.56|5300.85|5300.85|0
1586866800000|2020-04-14 12:20:00|5314.29|5314.29|5313.41|5313.41|5317.11|5317.11|5298.23|5298.23|0
1586867100000|2020-04-14 12:25:00|5312.7|5312.7|5308.25|5308.25|5312.7|5312.7|5303.16|5303.16|0
1586867400000|2020-04-14 12:30:00|5308.03|5308.03|5299.19|5299.19|5310.5|5310.5|5294.71|5294.71|0
1586867700000|2020-04-14 12:35:00|5298.9|5298.9|5279.8|5279.8|5300.17|5300.17|5277.12|5277.12|0
1586868000000|2020-04-14 12:40:00|5279.31|5279.31|5271.62|5271.62|5279.9|5279.9|5268.91|5268.91|0
1586868300000|2020-04-14 12:45:00|5272.06|5272.06|5296.33|5296.33|5296.55|5296.55|5271.77|5271.77|0
1586868600000|2020-04-14 12:50:00|5295.33|5295.33|5290.25|5290.25|5299.6|5299.6|5289.07|5289.07|0
1586868900000|2020-04-14 12:55:00|5291.13|5291.13|5292.81|5292.81|5309.14|5309.14|5290.55|5290.55|0
1586869200000|2020-04-14 13:00:00|5293.11|5293.11|5285.87|5285.87|5296.46|5296.46|5283.29|5283.29|0
1586869500000|2020-04-14 13:05:00|5286.09|5286.09|5282.51|5282.51|5297.02|5297.02|5279.82|5279.82|0
1586869800000|2020-04-14 13:10:00|5282.96|5282.96|5302.14|5302.14|5302.31|5302.31|5282.73|5282.73|0
1586870100000|2020-04-14 13:15:00|5303.11|5303.11|5310.36|5310.36|5311.46|5311.46|5301.23|5301.23|0
1586870400000|2020-04-14 13:20:00|5311.34|5311.34|5300.02|5300.02|5312.05|5312.05|5300.02|5300.02|0
1586870700000|2020-04-14 13:25:00|5300.61|5300.61|5304.95|5304.95|5310.89|5310.89|5299.42|5299.42|0
1586871000000|2020-04-14 13:30:00|5303.1|5303.1|5309.9|5309.9|5312.75|5312.75|5274.51|5274.51|0
1586871300000|2020-04-14 13:35:00|5310.14|5310.14|5318.11|5318.11|5331.59|5331.59|5309.66|5309.66|0
1586871600000|2020-04-14 13:40:00|5316.93|5316.93|5331.71|5331.71|5332.3|5332.3|5299.43|5299.43|0
1586871900000|2020-04-14 13:45:00|5331.42|5331.42|5332.78|5332.78|5334.49|5334.49|5311.14|5311.14|0
1586872200000|2020-04-14 13:50:00|5333.26|5333.26|5346.75|5346.75|5349.79|5349.79|5329.7|5329.7|0
1586872500000|2020-04-14 13:55:00|5346.02|5346.02|5348.63|5348.63|5358.66|5358.66|5344.84|5344.84|0
1586872800000|2020-04-14 14:00:00|5348.87|5348.87|5347.04|5347.04|5353.48|5353.48|5338.18|5338.18|0
1586873100000|2020-04-14 14:05:00|5347.26|5347.26|5328.51|5328.51|5350.83|5350.83|5328.51|5328.51|0
1586873400000|2020-04-14 14:10:00|5328.22|5328.22|5318.44|5318.44|5348.33|5348.33|5318.2|5318.2|0
1586873700000|2020-04-14 14:15:00|5318.66|5318.66|5339.14|5339.14|5339.44|5339.44|5318.66|5318.66|0
1586874000000|2020-04-14 14:20:00|5339.59|5339.59|5322.2|5322.2|5340.17|5340.17|5320.76|5320.76|0
1586874300000|2020-04-14 14:25:00|5322.49|5322.49|5306.89|5306.89|5324.85|5324.85|5300.27|5300.27|0
1586874600000|2020-04-14 14:30:00|5308.07|5308.07|5285.6|5285.6|5309.93|5309.93|5284.3|5284.3|0
1586874900000|2020-04-14 14:35:00|5285.12|5285.12|5294.33|5294.33|5302.35|5302.35|5281.14|5281.14|0
1586875200000|2020-04-14 14:40:00|5296.31|5296.31|5307.03|5307.03|5309.02|5309.02|5295.26|5295.26|0
1586875500000|2020-04-14 14:45:00|5307.28|5307.28|5301.62|5301.62|5311.87|5311.87|5292.45|5292.45|0
1586875800000|2020-04-14 14:50:00|5301.91|5301.91|5277.86|5277.86|5301.91|5301.91|5277.45|5277.45|0
1586876100000|2020-04-14 14:55:00|5277.62|5277.62|5256.07|5256.07|5281.54|5281.54|5254.07|5254.07|0
1586876400000|2020-04-14 15:00:00|5256.37|5256.37|5224.66|5224.66|5264.67|5264.67|5224.66|5224.66|0
1586876700000|2020-04-14 15:05:00|5225.25|5225.25|5222.75|5222.75|5226.43|5226.43|5207.58|5207.58|0
1586877000000|2020-04-14 15:10:00|5222.51|5222.51|5230.49|5230.49|5233.59|5233.59|5209.87|5209.87|0
1586877300000|2020-04-14 15:15:00|5230.73|5230.73|5232.41|5232.41|5248.53|5248.53|5224.87|5224.87|0
1586877600000|2020-04-14 15:20:00|5233.07|5233.07|5250.49|5250.49|5250.94|5250.94|5229.41|5229.41|0
1586877900000|2020-04-14 15:25:00|5250.94|5250.94|5261.14|5261.14|5262.19|5262.19|5245.18|5245.18|0
1586934900000|2020-04-15 07:15:00|5134.93|5134.93|5109.55|5109.55|5139.05|5139.05|5106.78|5106.78|0
1586935200000|2020-04-15 07:20:00|5109.77|5109.77|5092.15|5092.15|5126.27|5126.27|5092.15|5092.15|0
1586935500000|2020-04-15 07:25:00|5092.45|5092.45|5075.37|5075.37|5099.87|5099.87|5070.38|5070.38|0
1586935800000|2020-04-15 07:30:00|5074.48|5074.48|5094.57|5094.57|5099.44|5099.44|5060.65|5060.65|0
1586936100000|2020-04-15 07:35:00|5095.86|5095.86|5127.61|5127.61|5128.1|5128.1|5095.81|5095.81|0
1586936400000|2020-04-15 07:40:00|5126.95|5126.95|5086.28|5086.28|5131.72|5131.72|5081.02|5081.02|0
1586936700000|2020-04-15 07:45:00|5084.91|5084.91|5067.07|5067.07|5088.84|5088.84|5067.07|5067.07|0
1586937000000|2020-04-15 07:50:00|5067.36|5067.36|5051.26|5051.26|5070.22|5070.22|5046.97|5046.97|0
1586937300000|2020-04-15 07:55:00|5049.87|5049.87|5029.47|5029.47|5050.54|5050.54|5028.4|5028.4|0
1586937600000|2020-04-15 08:00:00|5029.45|5029.45|5015.94|5015.94|5031.04|5031.04|5009.3|5009.3|0
1586937900000|2020-04-15 08:05:00|5015.21|5015.21|5017.53|5017.53|5025.7|5025.7|5001.16|5001.16|0
1586938200000|2020-04-15 08:10:00|5018.41|5018.41|4987.47|4987.47|5025.35|5025.35|4986.22|4986.22|0
1586938500000|2020-04-15 08:15:00|4988.35|4988.35|4991.31|4991.31|5002.48|5002.48|4984.18|4984.18|0
1586938800000|2020-04-15 08:20:00|4991.61|4991.61|5007.19|5007.19|5011.95|5011.95|4987.38|4987.38|0
1586939100000|2020-04-15 08:25:00|5007.49|5007.49|4997.89|4997.89|5007.71|5007.71|4987.91|4987.91|0
1586939400000|2020-04-15 08:30:00|4998.13|4998.13|5009.84|5009.84|5009.84|5009.84|4991.64|4991.64|0
1586939700000|2020-04-15 08:35:00|5011.53|5011.53|5012.87|5012.87|5026.53|5026.53|5010.89|5010.89|0
1586940000000|2020-04-15 08:40:00|5012.63|5012.63|5019.13|5019.13|5023.59|5023.59|5008.59|5008.59|0
1586940300000|2020-04-15 08:45:00|5017.08|5017.08|5010.29|5010.29|5020.06|5020.06|5006.64|5006.64|0
1586940600000|2020-04-15 08:50:00|5009.99|5009.99|5004.43|5004.43|5017.04|5017.04|4998.45|4998.45|0
1586940900000|2020-04-15 08:55:00|5004.13|5004.13|5044.06|5044.06|5044.11|5044.11|4999.4|4999.4|0
1586941200000|2020-04-15 09:00:00|5044.3|5044.3|5023.59|5023.59|5049.89|5049.89|5013.58|5013.58|0
1586941500000|2020-04-15 09:05:00|5024.18|5024.18|5009.9|5009.9|5024.18|5024.18|5001.73|5001.73|0
1586941800000|2020-04-15 09:10:00|5009.88|5009.88|4997.29|4997.29|5009.88|5009.88|4992.63|4992.63|0
1586942100000|2020-04-15 09:15:00|4997.51|4997.51|4990.12|4990.12|5001.71|5001.71|4986.96|4986.96|0
1586942400000|2020-04-15 09:20:00|4990.36|4990.36|5000.38|5000.38|5002.51|5002.51|4990.36|4990.36|0
1586942700000|2020-04-15 09:25:00|5000.6|5000.6|4991.91|4991.91|5001.86|5001.86|4988.31|4988.31|0
1586943000000|2020-04-15 09:30:00|4992.2|4992.2|4994.33|4994.33|4999.93|4999.93|4986.99|4986.99|0
1586943300000|2020-04-15 09:35:00|4993.52|4993.52|4998.38|4998.38|4998.38|4998.38|4988.22|4988.22|0
1586943600000|2020-04-15 09:40:00|4998.67|4998.67|5000.28|5000.28|5002.44|5002.44|4989.07|4989.07|0
1586943900000|2020-04-15 09:45:00|4998.81|4998.81|4993.64|4993.64|4998.81|4998.81|4991.36|4991.36|0
1586944200000|2020-04-15 09:50:00|4993.42|4993.42|4983.34|4983.34|4993.42|4993.42|4979.55|4979.55|0
1586944500000|2020-04-15 09:55:00|4983.12|4983.12|4988.09|4988.09|4988.28|4988.28|4977.23|4977.23|0
1586944800000|2020-04-15 10:00:00|4987.79|4987.79|5011.33|5011.33|5012.95|5012.95|4979.74|4979.74|0
1586945100000|2020-04-15 10:05:00|5010.85|5010.85|4991.5|4991.5|5019.58|5019.58|4991.5|4991.5|0
1586945400000|2020-04-15 10:10:00|4992.23|4992.23|5007.62|5007.62|5010.04|5010.04|4991.99|4991.99|0
1586945700000|2020-04-15 10:15:00|5008.21|5008.21|5009.72|5009.72|5012.32|5012.32|4997.57|4997.57|0
1586946000000|2020-04-15 10:20:00|5009.28|5009.28|5013.85|5013.85|5017.63|5017.63|5007.68|5007.68|0
1586946300000|2020-04-15 10:25:00|5012.09|5012.09|5011.47|5011.47|5012.75|5012.75|5001.84|5001.84|0
1586946600000|2020-04-15 10:30:00|5010.89|5010.89|5013.39|5013.39|5018.94|5018.94|5008.12|5008.12|0
1586946900000|2020-04-15 10:35:00|5012.9|5012.9|5016.26|5016.26|5019.33|5019.33|5006.09|5006.09|0
1586947200000|2020-04-15 10:40:00|5016.5|5016.5|4999.31|4999.31|5017.99|5017.99|4996.76|4996.76|0
1586947500000|2020-04-15 10:45:00|4999.09|4999.09|4996.03|4996.03|5001.56|5001.56|4988.79|4988.79|0
1586947800000|2020-04-15 10:50:00|4995.57|4995.57|4992.68|4992.68|4998.09|4998.09|4989.54|4989.54|0
1586948100000|2020-04-15 10:55:00|4992.44|4992.44|5000.04|5000.04|5003.02|5003.02|4988.89|4988.89|0
1586948400000|2020-04-15 11:00:00|5000.71|5000.71|5018.99|5018.99|5023.24|5023.24|4999.17|4999.17|0
1586948700000|2020-04-15 11:05:00|5018.08|5018.08|5027.79|5027.79|5030.05|5030.05|5012.92|5012.92|0
1586949000000|2020-04-15 11:10:00|5028.28|5028.28|5017.23|5017.23|5028.28|5028.28|5008.51|5008.51|0
1586949300000|2020-04-15 11:15:00|5017.28|5017.28|5007.39|5007.39|5018.02|5018.02|5005.68|5005.68|0
1586949600000|2020-04-15 11:20:00|5007.61|5007.61|5006.48|5006.48|5015.59|5015.59|5004.25|5004.25|0
1586949900000|2020-04-15 11:25:00|5006.93|5006.93|5011.19|5011.19|5014.35|5014.35|5006.44|5006.44|0
1586950200000|2020-04-15 11:30:00|5010.71|5010.71|5001.18|5001.18|5010.71|5010.71|5000.59|5000.59|0
1586950500000|2020-04-15 11:35:00|5001.62|5001.62|5007.73|5007.73|5016.71|5016.71|5000.01|5000.01|0
1586950800000|2020-04-15 11:40:00|5005.99|5005.99|5006.7|5006.7|5010.61|5010.61|5001.02|5001.02|0
1586951100000|2020-04-15 11:45:00|5005.82|5005.82|4995.83|4995.83|5011.62|5011.62|4995.83|4995.83|0
1586951400000|2020-04-15 11:50:00|4995.35|4995.35|4987.14|4987.14|4997.21|4997.21|4982.96|4982.96|0
1586951700000|2020-04-15 11:55:00|4986.7|4986.7|5003.13|5003.13|5010.2|5010.2|4986.7|4986.7|0
1586952000000|2020-04-15 12:00:00|5003.35|5003.35|4992.84|4992.84|5004.23|5004.23|4990.18|4990.18|0
1586952300000|2020-04-15 12:05:00|4994.61|4994.61|4996.31|4996.31|5001.66|5001.66|4994.55|4994.55|0
1586952600000|2020-04-15 12:10:00|4996.8|4996.8|4991.62|4991.62|4996.8|4996.8|4987.29|4987.29|0
1586952900000|2020-04-15 12:15:00|4992.11|4992.11|4987.33|4987.33|4997.31|4997.31|4986.94|4986.94|0
1586953200000|2020-04-15 12:20:00|4986.82|4986.82|4984.31|4984.31|4988.37|4988.37|4979.5|4979.5|0
1586953500000|2020-04-15 12:25:00|4984.06|4984.06|4981.19|4981.19|4984.59|4984.59|4976.83|4976.83|0
1586953800000|2020-04-15 12:30:00|4980.52|4980.52|4982.07|4982.07|4983.61|4983.61|4976.75|4976.75|0
1586954100000|2020-04-15 12:35:00|4981.34|4981.34|4982.33|4982.33|4985.39|4985.39|4971.54|4971.54|0
1586954400000|2020-04-15 12:40:00|4982.3|4982.3|5000.78|5000.78|5000.78|5000.78|4980.52|4980.52|0
1586954700000|2020-04-15 12:45:00|5002.44|5002.44|5009.17|5009.17|5012.26|5012.26|4994.39|4994.39|0
1586955000000|2020-04-15 12:50:00|5008.5|5008.5|4994.56|4994.56|5011.36|5011.36|4992.43|4992.43|0
1586955300000|2020-04-15 12:55:00|4994.81|4994.81|4970.6|4970.6|4997.26|4997.26|4964.09|4964.09|0
1586955600000|2020-04-15 13:00:00|4970.36|4970.36|4992|4992|4993.17|4993.17|4968.23|4968.23|0
1586955900000|2020-04-15 13:05:00|4991.56|4991.56|4997.51|4997.51|5005.68|5005.68|4987.69|4987.69|0
1586956200000|2020-04-15 13:10:00|4998.1|4998.1|5008.86|5008.86|5010.62|5010.62|4990.76|4990.76|0
1586956500000|2020-04-15 13:15:00|5007.24|5007.24|5009.87|5009.87|5021.04|5021.04|5003.29|5003.29|0
1586956800000|2020-04-15 13:20:00|5009.38|5009.38|5025.2|5025.2|5029.95|5029.95|5008.02|5008.02|0
1586957100000|2020-04-15 13:25:00|5025.44|5025.44|5032.37|5032.37|5038.03|5038.03|5024.86|5024.86|0
1586957400000|2020-04-15 13:30:00|5031.4|5031.4|4986.97|4986.97|5031.54|5031.54|4982.22|4982.22|0
1586957700000|2020-04-15 13:35:00|4987.21|4987.21|5001.36|5001.36|5006.66|5006.66|4979.81|4979.81|0
1586958000000|2020-04-15 13:40:00|5001.14|5001.14|4986.69|4986.69|5001.14|5001.14|4978.77|4978.77|0
1586958300000|2020-04-15 13:45:00|4986.47|4986.47|4973.22|4973.22|4988.11|4988.11|4967.36|4967.36|0
1586958600000|2020-04-15 13:50:00|4973.96|4973.96|4968.72|4968.72|4982.98|4982.98|4968.72|4968.72|0
1586958900000|2020-04-15 13:55:00|4968.42|4968.42|4967.79|4967.79|4970.98|4970.98|4948.65|4948.65|0
1586959200000|2020-04-15 14:00:00|4967.55|4967.55|4938.67|4938.67|4969.44|4969.44|4938.23|4938.23|0
1586959500000|2020-04-15 14:05:00|4937.64|4937.64|4960.17|4960.17|4960.81|4960.81|4935.68|4935.68|0
1586959800000|2020-04-15 14:10:00|4959|4959|4947.59|4947.59|4967.49|4967.49|4946.01|4946.01|0
1586960100000|2020-04-15 14:15:00|4946.7|4946.7|4919.66|4919.66|4950.05|4950.05|4919.66|4919.66|0
1586960400000|2020-04-15 14:20:00|4919.44|4919.44|4949.52|4949.52|4951.53|4951.53|4919.44|4919.44|0
1586960700000|2020-04-15 14:25:00|4949.01|4949.01|4937.95|4937.95|4949.01|4949.01|4932.71|4932.71|0
1586961000000|2020-04-15 14:30:00|4936.73|4936.73|4916.74|4916.74|4936.73|4936.73|4916.74|4916.74|0
1586961300000|2020-04-15 14:35:00|4916.49|4916.49|4916.83|4916.83|4933.41|4933.41|4911.28|4911.28|0
1586961600000|2020-04-15 14:40:00|4917.28|4917.28|4938.22|4938.22|4950.01|4950.01|4917.15|4917.15|0
1586961900000|2020-04-15 14:45:00|4938.7|4938.7|4938.76|4938.76|4949.15|4949.15|4931.23|4931.23|0
1586962200000|2020-04-15 14:50:00|4938.52|4938.52|4934.89|4934.89|4940.28|4940.28|4925.47|4925.47|0
1586962500000|2020-04-15 14:55:00|4934.4|4934.4|4932.25|4932.25|4935.45|4935.45|4926.37|4926.37|0
1586962800000|2020-04-15 15:00:00|4931.71|4931.71|4924.85|4924.85|4933.64|4933.64|4922.18|4922.18|0
1586963100000|2020-04-15 15:05:00|4925.29|4925.29|4904.39|4904.39|4925.56|4925.56|4902.77|4902.77|0
1586963400000|2020-04-15 15:10:00|4904.68|4904.68|4885.92|4885.92|4908.93|4908.93|4885.33|4885.33|0
1586963700000|2020-04-15 15:15:00|4886.21|4886.21|4887.22|4887.22|4888.69|4888.69|4878.03|4878.03|0
1586964000000|2020-04-15 15:20:00|4887.25|4887.25|4858.04|4858.04|4887.25|4887.25|4857.8|4857.8|0
1586964300000|2020-04-15 15:25:00|4857.75|4857.75|4878.74|4878.74|4878.74|4878.74|4855.27|4855.27|0
1587021300000|2020-04-16 07:15:00|4895.39|4895.39|4849.44|4849.44|4895.39|4895.39|4841.88|4841.88|0
1587021600000|2020-04-16 07:20:00|4850.03|4850.03|4909.72|4909.72|4914.29|4914.29|4845.68|4845.68|0
1587021900000|2020-04-16 07:25:00|4909.96|4909.96|4932.2|4932.2|4933.01|4933.01|4898.26|4898.26|0
1587022200000|2020-04-16 07:30:00|4932.65|4932.65|4924.72|4924.72|4961.04|4961.04|4923.05|4923.05|0
1587022500000|2020-04-16 07:35:00|4926.48|4926.48|4935.21|4935.21|4958.36|4958.36|4925.31|4925.31|0
1587022800000|2020-04-16 07:40:00|4934.32|4934.32|4911.08|4911.08|4937.3|4937.3|4910.8|4910.8|0
1587023100000|2020-04-16 07:45:00|4910.85|4910.85|4878.77|4878.77|4914.65|4914.65|4877.79|4877.79|0
1587023400000|2020-04-16 07:50:00|4879.94|4879.94|4864.58|4864.58|4884.37|4884.37|4863.7|4863.7|0
1587023700000|2020-04-16 07:55:00|4865.17|4865.17|4849.76|4849.76|4868.72|4868.72|4848.76|4848.76|0
1587024000000|2020-04-16 08:00:00|4850.35|4850.35|4842.95|4842.95|4862.15|4862.15|4842.95|4842.95|0
1587024300000|2020-04-16 08:05:00|4842.43|4842.43|4833.79|4833.79|4855.78|4855.78|4833.79|4833.79|0
1587024600000|2020-04-16 08:10:00|4833.06|4833.06|4827.95|4827.95|4837.31|4837.31|4822.07|4822.07|0
1587024900000|2020-04-16 08:15:00|4827.65|4827.65|4823.08|4823.08|4831.19|4831.19|4818.73|4818.73|0
1587025200000|2020-04-16 08:20:00|4823.09|4823.09|4841.23|4841.23|4846.3|4846.3|4823.02|4823.02|0
1587025500000|2020-04-16 08:25:00|4841.45|4841.45|4820.17|4820.17|4841.45|4841.45|4820.17|4820.17|0
1587025800000|2020-04-16 08:30:00|4819.88|4819.88|4826.52|4826.52|4828.06|4828.06|4815.68|4815.68|0
1587026100000|2020-04-16 08:35:00|4827.01|4827.01|4812.29|4812.29|4829.87|4829.87|4812.29|4812.29|0
1587026400000|2020-04-16 08:40:00|4812.59|4812.59|4792.62|4792.62|4813.98|4813.98|4783.73|4783.73|0
1587026700000|2020-04-16 08:45:00|4791.74|4791.74|4813.3|4813.3|4819.27|4819.27|4791.74|4791.74|0
1587027000000|2020-04-16 08:50:00|4813.6|4813.6|4809.31|4809.31|4814.18|4814.18|4801.4|4801.4|0
1587027300000|2020-04-16 08:55:00|4808.95|4808.95|4806.86|4806.86|4810.93|4810.93|4801.65|4801.65|0
1587027600000|2020-04-16 09:00:00|4807.74|4807.74|4803.13|4803.13|4813.13|4813.13|4799.18|4799.18|0
1587027900000|2020-04-16 09:05:00|4803.42|4803.42|4806.44|4806.44|4811.35|4811.35|4798.63|4798.63|0
1587028200000|2020-04-16 09:10:00|4806.14|4806.14|4805.66|4805.66|4809.69|4809.69|4797.28|4797.28|0
1587028500000|2020-04-16 09:15:00|4806.1|4806.1|4806.57|4806.57|4810.58|4810.58|4791.25|4791.25|0
1587028800000|2020-04-16 09:20:00|4806.28|4806.28|4791.66|4791.66|4811.85|4811.85|4789.63|4789.63|0
1587029100000|2020-04-16 09:25:00|4792.97|4792.97|4783.03|4783.03|4797.5|4797.5|4782.44|4782.44|0
1587029400000|2020-04-16 09:30:00|4782.37|4782.37|4805.76|4805.76|4807.01|4807.01|4781.64|4781.64|0
1587029700000|2020-04-16 09:35:00|4805.52|4805.52|4804.36|4804.36|4810.41|4810.41|4799.08|4799.08|0
1587030000000|2020-04-16 09:40:00|4804.58|4804.58|4819.46|4819.46|4819.46|4819.46|4801.69|4801.69|0
1587030300000|2020-04-16 09:45:00|4820.05|4820.05|4828.24|4828.24|4829.12|4829.12|4811.18|4811.18|0
1587030600000|2020-04-16 09:50:00|4828.01|4828.01|4821.19|4821.19|4828.6|4828.6|4816.78|4816.78|0
1587030900000|2020-04-16 09:55:00|4821.92|4821.92|4816.63|4816.63|4822.51|4822.51|4810.01|4810.01|0
1587031200000|2020-04-16 10:00:00|4816.85|4816.85|4803.64|4803.64|4817.95|4817.95|4801.48|4801.48|0
1587031500000|2020-04-16 10:05:00|4803.35|4803.35|4812.49|4812.49|4815.09|4815.09|4802.05|4802.05|0
1587031800000|2020-04-16 10:10:00|4812.98|4812.98|4841.1|4841.1|4843.09|4843.09|4812.88|4812.88|0
1587032100000|2020-04-16 10:15:00|4841.4|4841.4|4843.21|4843.21|4844.39|4844.39|4827.67|4827.67|0
1587032400000|2020-04-16 10:20:00|4843.8|4843.8|4838.28|4838.28|4844.95|4844.95|4834.66|4834.66|0
1587032700000|2020-04-16 10:25:00|4838.57|4838.57|4859.34|4859.34|4860.1|4860.1|4838.28|4838.28|0
1587033000000|2020-04-16 10:30:00|4859.64|4859.64|4839.19|4839.19|4859.64|4859.64|4838.9|4838.9|0
1587033300000|2020-04-16 10:35:00|4838.94|4838.94|4828.59|4828.59|4845.11|4845.11|4826.88|4826.88|0
1587033600000|2020-04-16 10:40:00|4829.76|4829.76|4839.64|4839.64|4841.53|4841.53|4827.78|4827.78|0
1587033900000|2020-04-16 10:45:00|4839.34|4839.34|4827.15|4827.15|4844.15|4844.15|4819.47|4819.47|0
1587034200000|2020-04-16 10:50:00|4827.44|4827.44|4823.26|4823.26|4833.04|4833.04|4822.9|4822.9|0
1587034500000|2020-04-16 10:55:00|4823.85|4823.85|4816.63|4816.63|4823.85|4823.85|4810.79|4810.79|0
1587034800000|2020-04-16 11:00:00|4816.59|4816.59|4805.22|4805.22|4820.82|4820.82|4803.61|4803.61|0
1587035100000|2020-04-16 11:05:00|4804.78|4804.78|4814.92|4814.92|4816.1|4816.1|4803.98|4803.98|0
1587035400000|2020-04-16 11:10:00|4815.41|4815.41|4821.05|4821.05|4821.74|4821.74|4815.41|4815.41|0
1587035700000|2020-04-16 11:15:00|4821.5|4821.5|4816.45|4816.45|4822.08|4822.08|4813.07|4813.07|0
1587036000000|2020-04-16 11:20:00|4815.78|4815.78|4820.85|4820.85|4821.1|4821.1|4815.78|4815.78|0
1587036300000|2020-04-16 11:25:00|4821.07|4821.07|4820.21|4820.21|4821.93|4821.93|4816.47|4816.47|0
1587036600000|2020-04-16 11:30:00|4820.33|4820.33|4800.86|4800.86|4821.09|4821.09|4800.22|4800.22|0
1587036900000|2020-04-16 11:35:00|4801.06|4801.06|4798.64|4798.64|4803.97|4803.97|4798.59|4798.59|0
1587037200000|2020-04-16 11:40:00|4798.05|4798.05|4786.41|4786.41|4800.4|4800.4|4785.51|4785.51|0
1587037500000|2020-04-16 11:45:00|4786.71|4786.71|4786.55|4786.55|4792.99|4792.99|4783.11|4783.11|0
1587037800000|2020-04-16 11:50:00|4786.31|4786.31|4794.77|4794.77|4796.86|4796.86|4784.45|4784.45|0
1587038100000|2020-04-16 11:55:00|4794.55|4794.55|4797.93|4797.93|4799.15|4799.15|4790.44|4790.44|0
1587038400000|2020-04-16 12:00:00|4798.22|4798.22|4799.93|4799.93|4804.27|4804.27|4793.97|4793.97|0
1587038700000|2020-04-16 12:05:00|4800.15|4800.15|4794.59|4794.59|4800.74|4800.74|4791.98|4791.98|0
1587039000000|2020-04-16 12:10:00|4795.32|4795.32|4798.04|4798.04|4806.6|4806.6|4793.34|4793.34|0
1587039300000|2020-04-16 12:15:00|4798.33|4798.33|4782.11|4782.11|4798.44|4798.44|4782.11|4782.11|0
1587039600000|2020-04-16 12:20:00|4782.34|4782.34|4791.67|4791.67|4792.14|4792.14|4779.44|4779.44|0
1587039900000|2020-04-16 12:25:00|4791.45|4791.45|4787.07|4787.07|4793.16|4793.16|4784.74|4784.74|0
1587040200000|2020-04-16 12:30:00|4786.77|4786.77|4804.78|4804.78|4816.58|4816.58|4786.77|4786.77|0
1587040500000|2020-04-16 12:35:00|4804.12|4804.12|4805.67|4805.67|4814.85|4814.85|4804.12|4804.12|0
1587040800000|2020-04-16 12:40:00|4804.94|4804.94|4792.67|4792.67|4804.94|4804.94|4792.67|4792.67|0
1587041100000|2020-04-16 12:45:00|4793.55|4793.55|4791.82|4791.82|4798.76|4798.76|4790.54|4790.54|0
1587041400000|2020-04-16 12:50:00|4792.04|4792.04|4795|4795|4796.05|4796.05|4788.95|4788.95|0
1587041700000|2020-04-16 12:55:00|4795.78|4795.78|4792.76|4792.76|4798.45|4798.45|4786.11|4786.11|0
1587042000000|2020-04-16 13:00:00|4792.1|4792.1|4784.54|4784.54|4794.38|4794.38|4780.6|4780.6|0
1587042300000|2020-04-16 13:05:00|4783.95|4783.95|4777.86|4777.86|4787.83|4787.83|4777.66|4777.66|0
1587042600000|2020-04-16 13:10:00|4778.44|4778.44|4778.76|4778.76|4785.52|4785.52|4777.86|4777.86|0
1587042900000|2020-04-16 13:15:00|4778.53|4778.53|4776.85|4776.85|4786.01|4786.01|4775.94|4775.94|0
1587043200000|2020-04-16 13:20:00|4777.09|4777.09|4767.35|4767.35|4779.64|4779.64|4767.15|4767.15|0
1587043500000|2020-04-16 13:25:00|4767.57|4767.57|4772.93|4772.93|4780.2|4780.2|4764.88|4764.88|0
1587043800000|2020-04-16 13:30:00|4773.52|4773.52|4737.67|4737.67|4781.33|4781.33|4737.67|4737.67|0
1587044100000|2020-04-16 13:35:00|4737.08|4737.08|4719.08|4719.08|4740.89|4740.89|4717.76|4717.76|0
1587044400000|2020-04-16 13:40:00|4719.67|4719.67|4745.04|4745.04|4752.22|4752.22|4717.71|4717.71|0
1587044700000|2020-04-16 13:45:00|4745.28|4745.28|4735.61|4735.61|4745.28|4745.28|4720.75|4720.75|0
1587045000000|2020-04-16 13:50:00|4736.2|4736.2|4741.92|4741.92|4756.91|4756.91|4733.26|4733.26|0
1587045300000|2020-04-16 13:55:00|4741.67|4741.67|4707.03|4707.03|4747.31|4747.31|4706.44|4706.44|0
1587045600000|2020-04-16 14:00:00|4707.51|4707.51|4712.3|4712.3|4732.08|4732.08|4705.67|4705.67|0
1587045900000|2020-04-16 14:05:00|4712.08|4712.08|4691.14|4691.14|4713.19|4713.19|4690.75|4690.75|0
1587046200000|2020-04-16 14:10:00|4690.85|4690.85|4668.94|4668.94|4690.85|4690.85|4661.45|4661.45|0
1587046500000|2020-04-16 14:15:00|4668.21|4668.21|4683.14|4683.14|4693.79|4693.79|4666.25|4666.25|0
1587046800000|2020-04-16 14:20:00|4681.65|4681.65|4722|4722|4722|4722|4673.98|4673.98|0
1587047100000|2020-04-16 14:25:00|4721.78|4721.78|4736.93|4736.93|4738.65|4738.65|4705.55|4705.55|0
1587047400000|2020-04-16 14:30:00|4736.2|4736.2|4722.65|4722.65|4741.38|4741.38|4711.76|4711.76|0
1587047700000|2020-04-16 14:35:00|4723.67|4723.67|4712.84|4712.84|4734.3|4734.3|4712.77|4712.77|0
1587048000000|2020-04-16 14:40:00|4713.06|4713.06|4741.2|4741.2|4746.28|4746.28|4702.97|4702.97|0
1587048300000|2020-04-16 14:45:00|4740.71|4740.71|4728.07|4728.07|4740.71|4740.71|4719.32|4719.32|0
1587048600000|2020-04-16 14:50:00|4727.83|4727.83|4714.97|4714.97|4727.83|4727.83|4706.79|4706.79|0
1587048900000|2020-04-16 14:55:00|4714.75|4714.75|4714.84|4714.84|4731.91|4731.91|4711.77|4711.77|0
1587049200000|2020-04-16 15:00:00|4715.72|4715.72|4740.94|4740.94|4745.16|4745.16|4711.64|4711.64|0
1587049500000|2020-04-16 15:05:00|4740.72|4740.72|4768.78|4768.78|4775.98|4775.98|4737.69|4737.69|0
1587049800000|2020-04-16 15:10:00|4768.56|4768.56|4748.58|4748.58|4768.56|4768.56|4748.33|4748.33|0
1587050100000|2020-04-16 15:15:00|4748.28|4748.28|4752.52|4752.52|4763.12|4763.12|4745.86|4745.86|0
1587050400000|2020-04-16 15:20:00|4752.08|4752.08|4738.89|4738.89|4753.89|4753.89|4737.16|4737.16|0
1587050700000|2020-04-16 15:25:00|4739.11|4739.11|4738.7|4738.7|4751.95|4751.95|4735.34|4735.34|0
1587107700000|2020-04-17 07:15:00|4846.81|4846.81|4871.78|4871.78|4872.66|4872.66|4840.23|4840.23|0
1587108000000|2020-04-17 07:20:00|4871.48|4871.48|4907.66|4907.66|4907.97|4907.97|4867|4867|0
1587108300000|2020-04-17 07:25:00|4906.26|4906.26|4904.42|4904.42|4917.34|4917.34|4897.16|4897.16|0
1587108600000|2020-04-17 07:30:00|4904.12|4904.12|4873.8|4873.8|4906.71|4906.71|4873.21|4873.21|0
1587108900000|2020-04-17 07:35:00|4872.91|4872.91|4866.89|4866.89|4878|4878|4858.11|4858.11|0
1587109200000|2020-04-17 07:40:00|4863.37|4863.37|4839.1|4839.1|4868.51|4868.51|4832.35|4832.35|0
1587109500000|2020-04-17 07:45:00|4839.4|4839.4|4822.24|4822.24|4839.4|4839.4|4822.24|4822.24|0
1587109800000|2020-04-17 07:50:00|4821.94|4821.94|4837.9|4837.9|4840.1|4840.1|4819.83|4819.83|0
1587110100000|2020-04-17 07:55:00|4838.12|4838.12|4851.12|4851.12|4851.12|4851.12|4837.54|4837.54|0
1587110400000|2020-04-17 08:00:00|4851.41|4851.41|4852.98|4852.98|4867.76|4867.76|4848.57|4848.57|0
1587110700000|2020-04-17 08:05:00|4851.51|4851.51|4859.45|4859.45|4859.45|4859.45|4849.24|4849.24|0
1587111000000|2020-04-17 08:10:00|4859.22|4859.22|4854|4854|4868.59|4868.59|4853.34|4853.34|0
1587111300000|2020-04-17 08:15:00|4853.41|4853.41|4864.79|4864.79|4864.79|4864.79|4845.31|4845.31|0
1587111600000|2020-04-17 08:20:00|4864.5|4864.5|4863.06|4863.06|4873.17|4873.17|4858.44|4858.44|0
1587111900000|2020-04-17 08:25:00|4862.13|4862.13|4861.08|4861.08|4866.96|4866.96|4858.55|4858.55|0
1587112200000|2020-04-17 08:30:00|4861.57|4861.57|4862.46|4862.46|4862.46|4862.46|4846.87|4846.87|0
1587112500000|2020-04-17 08:35:00|4860.99|4860.99|4856.26|4856.26|4863.9|4863.9|4854.16|4854.16|0
1587112800000|2020-04-17 08:40:00|4855.77|4855.77|4864.6|4864.6|4864.6|4864.6|4854.5|4854.5|0
1587113100000|2020-04-17 08:45:00|4864.38|4864.38|4887.05|4887.05|4887.53|4887.53|4862.67|4862.67|0
1587113400000|2020-04-17 08:50:00|4886.56|4886.56|4870.25|4870.25|4894.63|4894.63|4869.39|4869.39|0
1587113700000|2020-04-17 08:55:00|4869.59|4869.59|4854.77|4854.77|4872.35|4872.35|4854.77|4854.77|0
1587114000000|2020-04-17 09:00:00|4854.19|4854.19|4866.41|4866.41|4868.69|4868.69|4852.03|4852.03|0
1587114300000|2020-04-17 09:05:00|4866.66|4866.66|4869.54|4869.54|4869.91|4869.91|4860.81|4860.81|0
1587114900000|2020-04-17 09:15:00|4880.71|4880.71|4897.22|4897.22|4902.38|4902.38|4874.54|4874.54|0
1587115200000|2020-04-17 09:20:00|4896.97|4896.97|4903.2|4903.2|4910.77|4910.77|4896.68|4896.68|0
1587115500000|2020-04-17 09:25:00|4902.32|4902.32|4907.84|4907.84|4914.83|4914.83|4902.32|4902.32|0
1587115800000|2020-04-17 09:30:00|4907.26|4907.26|4905.32|4905.32|4908.43|4908.43|4899.06|4899.06|0
1587116100000|2020-04-17 09:35:00|4905.81|4905.81|4917.03|4917.03|4917.76|4917.76|4902.85|4902.85|0
1587116400000|2020-04-17 09:40:00|4916.54|4916.54|4936.09|4936.09|4936.09|4936.09|4914.91|4914.91|0
1587116700000|2020-04-17 09:45:00|4936.33|4936.33|4958.82|4958.82|4961.01|4961.01|4935.85|4935.85|0
1587117000000|2020-04-17 09:50:00|4958.24|4958.24|4963.67|4963.67|4983.74|4983.74|4958.24|4958.24|0
1587117300000|2020-04-17 09:55:00|4964.56|4964.56|4954.8|4954.8|4970.73|4970.73|4953.21|4953.21|0
1587117600000|2020-04-17 10:00:00|4954.36|4954.36|4931.67|4931.67|4961.29|4961.29|4931.67|4931.67|0
1587117900000|2020-04-17 10:05:00|4932.11|4932.11|4948.02|4948.02|4956.8|4956.8|4932.11|4932.11|0
1587118200000|2020-04-17 10:10:00|4947.78|4947.78|4964.32|4964.32|4975.54|4975.54|4947.78|4947.78|0
1587118500000|2020-04-17 10:15:00|4965.01|4965.01|4989.1|4989.1|4989.1|4989.1|4962.1|4962.1|0
1587118800000|2020-04-17 10:20:00|4988.85|4988.85|4981.51|4981.51|4990.98|4990.98|4977.01|4977.01|0
1587119100000|2020-04-17 10:25:00|4982.04|4982.04|4979.17|4979.17|4985.52|4985.52|4962.06|4962.06|0
1587119400000|2020-04-17 10:30:00|4978.5|4978.5|4986.5|4986.5|4989.85|4989.85|4972.75|4972.75|0
1587119700000|2020-04-17 10:35:00|4986.21|4986.21|4977.93|4977.93|4986.4|4986.4|4973.97|4973.97|0
1587120000000|2020-04-17 10:40:00|4977.69|4977.69|4953.7|4953.7|4977.69|4977.69|4952.4|4952.4|0
1587120300000|2020-04-17 10:45:00|4953.92|4953.92|4959.98|4959.98|4960.42|4960.42|4951.96|4951.96|0
1587120600000|2020-04-17 10:50:00|4960.28|4960.28|4964.68|4964.68|4967.66|4967.66|4957.6|4957.6|0
1587120900000|2020-04-17 10:55:00|4965.56|4965.56|4966.34|4966.34|4969.87|4969.87|4960.87|4960.87|0
1587121200000|2020-04-17 11:00:00|4965.76|4965.76|4964.91|4964.91|4971.53|4971.53|4960.28|4960.28|0
1587121500000|2020-04-17 11:05:00|4964.03|4964.03|4972.08|4972.08|4974.93|4974.93|4961.92|4961.92|0
1587121800000|2020-04-17 11:10:00|4971.63|4971.63|4966.52|4966.52|4973|4973|4966.52|4966.52|0
1587122100000|2020-04-17 11:15:00|4965.41|4965.41|4948.26|4948.26|4965.41|4965.41|4944.98|4944.98|0
1587122400000|2020-04-17 11:20:00|4947.97|4947.97|4941.42|4941.42|4949.07|4949.07|4941.42|4941.42|0
1587122700000|2020-04-17 11:25:00|4942.15|4942.15|4941.01|4941.01|4944.58|4944.58|4931.61|4931.61|0
1587123000000|2020-04-17 11:30:00|4941.89|4941.89|4924.78|4924.78|4941.89|4941.89|4923.29|4923.29|0
1587123300000|2020-04-17 11:35:00|4924.2|4924.2|4935.47|4935.47|4939.56|4939.56|4923.46|4923.46|0
1587123600000|2020-04-17 11:40:00|4935.96|4935.96|4931.41|4931.41|4941.62|4941.62|4929.6|4929.6|0
1587123900000|2020-04-17 11:45:00|4932.39|4932.39|4934.46|4934.46|4940.25|4940.25|4930.31|4930.31|0
1587124200000|2020-04-17 11:50:00|4934.68|4934.68|4939.1|4939.1|4942.75|4942.75|4934.05|4934.05|0
1587124500000|2020-04-17 11:55:00|4938.86|4938.86|4938.83|4938.83|4949.83|4949.83|4938.83|4938.83|0
1587124800000|2020-04-17 12:00:00|4938.34|4938.34|4930.16|4930.16|4941.21|4941.21|4929.58|4929.58|0
1587125100000|2020-04-17 12:05:00|4930.61|4930.61|4934.74|4934.74|4940.86|4940.86|4930.61|4930.61|0
1587125400000|2020-04-17 12:10:00|4934.96|4934.96|4931.16|4931.16|4938.58|4938.58|4928.74|4928.74|0
1587125700000|2020-04-17 12:15:00|4931.39|4931.39|4922.85|4922.85|4932.25|4932.25|4919.86|4919.86|0
1587126000000|2020-04-17 12:20:00|4923.44|4923.44|4913.87|4913.87|4924.32|4924.32|4912.94|4912.94|0
1587126300000|2020-04-17 12:25:00|4914.45|4914.45|4896.68|4896.68|4914.45|4914.45|4896.68|4896.68|0
1587126600000|2020-04-17 12:30:00|4896.97|4896.97|4885.65|4885.65|4899.22|4899.22|4882.2|4882.2|0
1587126900000|2020-04-17 12:35:00|4885.42|4885.42|4888.8|4888.8|4888.8|4888.8|4875.83|4875.83|0
1587127200000|2020-04-17 12:40:00|4888.13|4888.13|4893.33|4893.33|4899.86|4899.86|4880.28|4880.28|0
1587127500000|2020-04-17 12:45:00|4894.21|4894.21|4891.37|4891.37|4898.93|4898.93|4887.87|4887.87|0
1587127800000|2020-04-17 12:50:00|4890.88|4890.88|4889.69|4889.69|4891.59|4891.59|4881.62|4881.62|0
1587128100000|2020-04-17 12:55:00|4891.6|4891.6|4891.39|4891.39|4897.33|4897.33|4880.3|4880.3|0
1587128400000|2020-04-17 13:00:00|4891.1|4891.1|4879.01|4879.01|4897.07|4897.07|4874.9|4874.9|0
1587128700000|2020-04-17 13:05:00|4878.52|4878.52|4867.28|4867.28|4880.19|4880.19|4862.73|4862.73|0
1587129000000|2020-04-17 13:10:00|4867.66|4867.66|4865.51|4865.51|4870.39|4870.39|4863.63|4863.63|0
1587129300000|2020-04-17 13:15:00|4866.24|4866.24|4874.81|4874.81|4875.81|4875.81|4861.68|4861.68|0
1587129600000|2020-04-17 13:20:00|4875.54|4875.54|4895.39|4895.39|4897.13|4897.13|4875.49|4875.49|0
1587129900000|2020-04-17 13:25:00|4895.68|4895.68|4889.65|4889.65|4895.68|4895.68|4877.1|4877.1|0
1587130200000|2020-04-17 13:30:00|4889.17|4889.17|4928.91|4928.91|4934.51|4934.51|4882.59|4882.59|0
1587130500000|2020-04-17 13:35:00|4928.67|4928.67|4916.85|4916.85|4938.36|4938.36|4906.82|4906.82|0
1587130800000|2020-04-17 13:40:00|4916.63|4916.63|4935.32|4935.32|4937.45|4937.45|4896.55|4896.55|0
1587131100000|2020-04-17 13:45:00|4936.49|4936.49|4935.28|4935.28|4945.36|4945.36|4930.96|4930.96|0
1587131400000|2020-04-17 13:50:00|4935.57|4935.57|4933.01|4933.01|4942.71|4942.71|4925.75|4925.75|0
1587131700000|2020-04-17 13:55:00|4934.11|4934.11|4945.89|4945.89|4951.64|4951.64|4934.11|4934.11|0
1587132000000|2020-04-17 14:00:00|4945.4|4945.4|4950.51|4950.51|4961.41|4961.41|4939.06|4939.06|0
1587132300000|2020-04-17 14:05:00|4951.59|4951.59|4954.46|4954.46|4955.07|4955.07|4942.34|4942.34|0
1587132600000|2020-04-17 14:10:00|4954.75|4954.75|4914.28|4914.28|4959.99|4959.99|4911.51|4911.51|0
1587132900000|2020-04-17 14:15:00|4915.17|4915.17|4911.59|4911.59|4917.66|4917.66|4894.49|4894.49|0
1587133200000|2020-04-17 14:20:00|4908.73|4908.73|4902.91|4902.91|4908.73|4908.73|4877.95|4877.95|0
1587133500000|2020-04-17 14:25:00|4903.42|4903.42|4913.49|4913.49|4926.24|4926.24|4899.69|4899.69|0
1587133800000|2020-04-17 14:30:00|4912.31|4912.31|4887.5|4887.5|4913.71|4913.71|4879.29|4879.29|0
1587134100000|2020-04-17 14:35:00|4886.04|4886.04|4923.4|4923.4|4923.4|4923.4|4885.45|4885.45|0
1587134400000|2020-04-17 14:40:00|4922.15|4922.15|4925.56|4925.56|4943.05|4943.05|4921.41|4921.41|0
1587134700000|2020-04-17 14:45:00|4923.26|4923.26|4906.99|4906.99|4925.56|4925.56|4904.2|4904.2|0
1587135000000|2020-04-17 14:50:00|4906.75|4906.75|4930.54|4930.54|4932.14|4932.14|4905.38|4905.38|0
1587135300000|2020-04-17 14:55:00|4930.25|4930.25|4932.99|4932.99|4946.9|4946.9|4927.02|4927.02|0
1587135600000|2020-04-17 15:00:00|4931.53|4931.53|4952.64|4952.64|4962.39|4962.39|4927.95|4927.95|0
1587135900000|2020-04-17 15:05:00|4951.37|4951.37|4962.23|4962.23|4967.3|4967.3|4948.48|4948.48|0
1587136200000|2020-04-17 15:10:00|4961.99|4961.99|4958.45|4958.45|4966.06|4966.06|4950.5|4950.5|0
1587136500000|2020-04-17 15:15:00|4958.75|4958.75|4965.21|4965.21|4971.56|4971.56|4952.73|4952.73|0
1587136800000|2020-04-17 15:20:00|4965.88|4965.88|4961.94|4961.94|4970.46|4970.46|4948.71|4948.71|0
1587137100000|2020-04-17 15:25:00|4961.64|4961.64|4962.59|4962.59|4966.44|4966.44|4940.85|4940.85|0
1587366900000|2020-04-20 07:15:00|4962.33|4962.33|4972.29|4972.29|4977.71|4977.71|4961.8|4961.8|0
1587367200000|2020-04-20 07:20:00|4971.85|4971.85|5006.01|5006.01|5006.01|5006.01|4958.52|4958.52|0
1587367500000|2020-04-20 07:25:00|5006.31|5006.31|5010.98|5010.98|5020.13|5020.13|5002.9|5002.9|0
1587367800000|2020-04-20 07:30:00|5010.76|5010.76|5023.79|5023.79|5041.19|5041.19|5010.32|5010.32|0
1587368100000|2020-04-20 07:35:00|5023.55|5023.55|5030.85|5030.85|5035.72|5035.72|5004.7|5004.7|0
1587368400000|2020-04-20 07:40:00|5030.63|5030.63|5017.66|5017.66|5039.02|5039.02|5016.27|5016.27|0
1587368700000|2020-04-20 07:45:00|5023.34|5023.34|5036.76|5036.76|5037.35|5037.35|5017.53|5017.53|0
1587369000000|2020-04-20 07:50:00|5036.1|5036.1|5045.99|5045.99|5046.73|5046.73|5031.69|5031.69|0
1587369300000|2020-04-20 07:55:00|5045.7|5045.7|5043.34|5043.34|5056.64|5056.64|5031.27|5031.27|0
1587369600000|2020-04-20 08:00:00|5042.75|5042.75|5040.06|5040.06|5052.63|5052.63|5034.14|5034.14|0
1587369900000|2020-04-20 08:05:00|5039.82|5039.82|5035.53|5035.53|5048.16|5048.16|5030.14|5030.14|0
1587370200000|2020-04-20 08:10:00|5035.29|5035.29|5032.09|5032.09|5044.96|5044.96|5032.09|5032.09|0
1587370500000|2020-04-20 08:15:00|5030.88|5030.88|5019.86|5019.86|5032.1|5032.1|5017.12|5017.12|0
1587370800000|2020-04-20 08:20:00|5020.08|5020.08|4999.88|4999.88|5022.16|5022.16|4999.88|4999.88|0
1587371100000|2020-04-20 08:25:00|5000.13|5000.13|4993.25|4993.25|5002.35|5002.35|4991.61|4991.61|0
1587371400000|2020-04-20 08:30:00|4992.37|4992.37|4985.69|4985.69|4996.12|4996.12|4978.15|4978.15|0
1587371700000|2020-04-20 08:35:00|4985.47|4985.47|4986.96|4986.96|4990.32|4990.32|4983.27|4983.27|0
1587372000000|2020-04-20 08:40:00|4986.48|4986.48|4997.79|4997.79|4997.79|4997.79|4982.29|4982.29|0
1587372300000|2020-04-20 08:45:00|4998.23|4998.23|5013.75|5013.75|5021.55|5021.55|4998.23|4998.23|0
1587372600000|2020-04-20 08:50:00|5014.24|5014.24|5014.39|5014.39|5027.8|5027.8|5011.79|5011.79|0
1587372900000|2020-04-20 08:55:00|5013.41|5013.41|5016.72|5016.72|5018.38|5018.38|5011.21|5011.21|0
1587373200000|2020-04-20 09:00:00|5016.28|5016.28|5016.41|5016.41|5021.64|5021.64|5014.41|5014.41|0
1587373500000|2020-04-20 09:05:00|5016.12|5016.12|5009.71|5009.71|5019.2|5019.2|5007.32|5007.32|0
1587373800000|2020-04-20 09:10:00|5008.95|5008.95|4996.04|4996.04|5009.98|5009.98|4993.12|4993.12|0
1587374100000|2020-04-20 09:15:00|4997.01|4997.01|4993.25|4993.25|5001.54|5001.54|4993.25|4993.25|0
1587374400000|2020-04-20 09:20:00|4992.59|4992.59|4985.77|4985.77|4994.58|4994.58|4985.77|4985.77|0
1587374700000|2020-04-20 09:25:00|4984.79|4984.79|4978.76|4978.76|4985.43|4985.43|4977.62|4977.62|0
1587375000000|2020-04-20 09:30:00|4979.35|4979.35|4974.26|4974.26|4981.45|4981.45|4973.39|4973.39|0
1587375300000|2020-04-20 09:35:00|4973.74|4973.74|4970.63|4970.63|4978.19|4978.19|4967.2|4967.2|0
1587375600000|2020-04-20 09:40:00|4971.12|4971.12|4974|4974|4974.71|4974.71|4964.84|4964.84|0
1587375900000|2020-04-20 09:45:00|4975.59|4975.59|4970.22|4970.22|4975.59|4975.59|4967.51|4967.51|0
1587376200000|2020-04-20 09:50:00|4970.51|4970.51|4966.11|4966.11|4970.51|4970.51|4962.93|4962.93|0
1587376500000|2020-04-20 09:55:00|4966.35|4966.35|4944.64|4944.64|4966.57|4966.57|4944.64|4944.64|0
1587376800000|2020-04-20 10:00:00|4945.11|4945.11|4939.92|4939.92|4946.72|4946.72|4935|4935|0
1587377100000|2020-04-20 10:05:00|4940.22|4940.22|4923.22|4923.22|4940.7|4940.7|4922.79|4922.79|0
1587377400000|2020-04-20 10:10:00|4922.74|4922.74|4918.04|4918.04|4923.98|4923.98|4914.68|4914.68|0
1587377700000|2020-04-20 10:15:00|4919.26|4919.26|4909.83|4909.83|4924.67|4924.67|4908.88|4908.88|0
1587378000000|2020-04-20 10:20:00|4909.54|4909.54|4891.73|4891.73|4918.52|4918.52|4891.29|4891.29|0
1587378300000|2020-04-20 10:25:00|4891.07|4891.07|4882.65|4882.65|4898.43|4898.43|4877.33|4877.33|0
1587378600000|2020-04-20 10:30:00|4881.19|4881.19|4899.92|4899.92|4903.02|4903.02|4881.19|4881.19|0
1587378900000|2020-04-20 10:35:00|4899.89|4899.89|4883.94|4883.94|4903.53|4903.53|4880.84|4880.84|0
1587379200000|2020-04-20 10:40:00|4883.35|4883.35|4880.25|4880.25|4891.24|4891.24|4876.94|4876.94|0
1587379500000|2020-04-20 10:45:00|4880.84|4880.84|4884.55|4884.55|4886.51|4886.51|4880.03|4880.03|0
1587379800000|2020-04-20 10:50:00|4885.98|4885.98|4885.98|4885.98|4892.85|4892.85|4881.26|4881.26|0
1587380100000|2020-04-20 10:55:00|4886.28|4886.28|4871.86|4871.86|4887.58|4887.58|4869.85|4869.85|0
1587380400000|2020-04-20 11:00:00|4871.9|4871.9|4876.72|4876.72|4879.36|4879.36|4871.9|4871.9|0
1587380700000|2020-04-20 11:05:00|4877.18|4877.18|4875.27|4875.27|4885.28|4885.28|4873.22|4873.22|0
1587381000000|2020-04-20 11:10:00|4874.34|4874.34|4879.67|4879.67|4888.51|4888.51|4871.28|4871.28|0
1587381300000|2020-04-20 11:15:00|4878.94|4878.94|4871.55|4871.55|4878.94|4878.94|4868.63|4868.63|0
1587381600000|2020-04-20 11:20:00|4871.3|4871.3|4854.08|4854.08|4871.3|4871.3|4849.82|4849.82|0
1587381900000|2020-04-20 11:25:00|4854.3|4854.3|4844.11|4844.11|4855.18|4855.18|4838.9|4838.9|0
1587382200000|2020-04-20 11:30:00|4844.81|4844.81|4848.69|4848.69|4854.8|4854.8|4837.68|4837.68|0
1587382500000|2020-04-20 11:35:00|4848.4|4848.4|4843.26|4843.26|4851.09|4851.09|4842.38|4842.38|0
1587382800000|2020-04-20 11:40:00|4843.55|4843.55|4836.15|4836.15|4844.8|4844.8|4833.59|4833.59|0
1587383100000|2020-04-20 11:45:00|4836.37|4836.37|4823.95|4823.95|4843.39|4843.39|4820.87|4820.87|0
1587383400000|2020-04-20 11:50:00|4823.73|4823.73|4828.58|4828.58|4829.17|4829.17|4817.6|4817.6|0
1587383700000|2020-04-20 11:55:00|4828.87|4828.87|4818.61|4818.61|4832.49|4832.49|4813.84|4813.84|0
1587384000000|2020-04-20 12:00:00|4819.05|4819.05|4836.19|4836.19|4846.73|4846.73|4819.05|4819.05|0
1587384300000|2020-04-20 12:05:00|4835.65|4835.65|4843.58|4843.58|4859.58|4859.58|4828.04|4828.04|0
1587384600000|2020-04-20 12:10:00|4844.76|4844.76|4856.16|4856.16|4858.68|4858.68|4841.91|4841.91|0
1587384900000|2020-04-20 12:15:00|4856.38|4856.38|4857.75|4857.75|4867.98|4867.98|4853.9|4853.9|0
1587385200000|2020-04-20 12:20:00|4856.64|4856.64|4866.26|4866.26|4867.15|4867.15|4850.67|4850.67|0
1587385500000|2020-04-20 12:25:00|4867.15|4867.15|4851.91|4851.91|4873.05|4873.05|4851.25|4851.25|0
1587385800000|2020-04-20 12:30:00|4851.47|4851.47|4855.54|4855.54|4861.98|4861.98|4850.39|4850.39|0
1587386100000|2020-04-20 12:35:00|4855.25|4855.25|4855.8|4855.8|4862.52|4862.52|4852.68|4852.68|0
1587386400000|2020-04-20 12:40:00|4855.77|4855.77|4859.78|4859.78|4861.95|4861.95|4853.19|4853.19|0
1587386700000|2020-04-20 12:45:00|4859.19|4859.19|4860|4860|4862.17|4862.17|4853.56|4853.56|0
1587387000000|2020-04-20 12:50:00|4859.76|4859.76|4847.43|4847.43|4859.76|4859.76|4845.82|4845.82|0
1587387300000|2020-04-20 12:55:00|4847.72|4847.72|4849.88|4849.88|4851.72|4851.72|4846.19|4846.19|0
1587387600000|2020-04-20 13:00:00|4850.1|4850.1|4858.21|4858.21|4858.21|4858.21|4841.83|4841.83|0
1587387900000|2020-04-20 13:05:00|4858.51|4858.51|4846.12|4846.12|4859.9|4859.9|4844.46|4844.46|0
1587388200000|2020-04-20 13:10:00|4846.59|4846.59|4841.9|4841.9|4856.05|4856.05|4839.85|4839.85|0
1587388500000|2020-04-20 13:15:00|4840.83|4840.83|4841.32|4841.32|4842.64|4842.64|4832.63|4832.63|0
1587388800000|2020-04-20 13:20:00|4841.08|4841.08|4851.53|4851.53|4854.57|4854.57|4838.86|4838.86|0
1587389100000|2020-04-20 13:25:00|4851.82|4851.82|4885.82|4885.82|4886.87|4886.87|4851.23|4851.23|0
1587389400000|2020-04-20 13:30:00|4886.06|4886.06|4867.9|4867.9|4886.06|4886.06|4858.88|4858.88|0
1587389700000|2020-04-20 13:35:00|4868.78|4868.78|4895.16|4895.16|4895.4|4895.4|4866.87|4866.87|0
1587390000000|2020-04-20 13:40:00|4893.81|4893.81|4931.55|4931.55|4935.03|4935.03|4889.64|4889.64|0
1587390300000|2020-04-20 13:45:00|4931.8|4931.8|4947.44|4947.44|4947.44|4947.44|4922.77|4922.77|0
1587390600000|2020-04-20 13:50:00|4948.41|4948.41|4962.59|4962.59|4984.39|4984.39|4946.35|4946.35|0
1587390900000|2020-04-20 13:55:00|4962.81|4962.81|4974.65|4974.65|4989.59|4989.59|4957.79|4957.79|0
1587391200000|2020-04-20 14:00:00|4976.41|4976.41|4959.73|4959.73|4977.91|4977.91|4944.08|4944.08|0
1587391500000|2020-04-20 14:05:00|4960.91|4960.91|4973.15|4973.15|4987.54|4987.54|4959.46|4959.46|0
1587391800000|2020-04-20 14:10:00|4972.27|4972.27|4964.74|4964.74|4978.21|4978.21|4955.54|4955.54|0
1587392100000|2020-04-20 14:15:00|4964.25|4964.25|4949.89|4949.89|4966.08|4966.08|4946.34|4946.34|0
1587392400000|2020-04-20 14:20:00|4949.01|4949.01|4940.89|4940.89|4950.97|4950.97|4932.74|4932.74|0
1587392700000|2020-04-20 14:25:00|4941.33|4941.33|4928.9|4928.9|4944.37|4944.37|4928.03|4928.03|0
1587393000000|2020-04-20 14:30:00|4930|4930|4927.38|4927.38|4948.04|4948.04|4923.91|4923.91|0
1587393300000|2020-04-20 14:35:00|4928.27|4928.27|4939.21|4939.21|4944.95|4944.95|4927.72|4927.72|0
1587393600000|2020-04-20 14:40:00|4940.55|4940.55|4963.44|4963.44|4964.77|4964.77|4939.57|4939.57|0
1587393900000|2020-04-20 14:45:00|4963.47|4963.47|4978.87|4978.87|4981.5|4981.5|4961.67|4961.67|0
1587394200000|2020-04-20 14:50:00|4978.19|4978.19|4972.29|4972.29|4984.26|4984.26|4960.39|4960.39|0
1587394500000|2020-04-20 14:55:00|4972.05|4972.05|4959.52|4959.52|4980.1|4980.1|4954.9|4954.9|0
1587394800000|2020-04-20 15:00:00|4958.34|4958.34|4950.52|4950.52|4973.61|4973.61|4948.32|4948.32|0
1587395100000|2020-04-20 15:05:00|4951.19|4951.19|4949.61|4949.61|4965.57|4965.57|4941.72|4941.72|0
1587395400000|2020-04-20 15:10:00|4949.17|4949.17|4913.91|4913.91|4951.3|4951.3|4913.91|4913.91|0
1587395700000|2020-04-20 15:15:00|4914.35|4914.35|4928.02|4928.02|4938.5|4938.5|4912.22|4912.22|0
1587396000000|2020-04-20 15:20:00|4928.47|4928.47|4938.62|4938.62|4949.58|4949.58|4927.69|4927.69|0
1587396300000|2020-04-20 15:25:00|4938.32|4938.32|4938.31|4938.31|4942.5|4942.5|4928.15|4928.15|0
1587453300000|2020-04-21 07:15:00|4733.01|4733.01|4713.44|4713.44|4747.16|4747.16|4710.19|4710.19|0
1587453600000|2020-04-21 07:20:00|4713.15|4713.15|4680.72|4680.72|4713.37|4713.37|4679.25|4679.25|0
1587453900000|2020-04-21 07:25:00|4680.13|4680.13|4700.21|4700.21|4708.41|4708.41|4677.96|4677.96|0
1587454200000|2020-04-21 07:30:00|4699.91|4699.91|4698.41|4698.41|4704.67|4704.67|4686.36|4686.36|0
1587454500000|2020-04-21 07:35:00|4697.82|4697.82|4697.22|4697.22|4710.84|4710.84|4694.03|4694.03|0
1587454800000|2020-04-21 07:40:00|4697.46|4697.46|4703.21|4703.21|4705.98|4705.98|4692.68|4692.68|0
1587455100000|2020-04-21 07:45:00|4703.44|4703.44|4713.88|4713.88|4714.61|4714.61|4695.32|4695.32|0
1587455400000|2020-04-21 07:50:00|4713.44|4713.44|4728.28|4728.28|4734.4|4734.4|4708.82|4708.82|0
1587455700000|2020-04-21 07:55:00|4729.16|4729.16|4739.8|4739.8|4742.86|4742.86|4725.56|4725.56|0
1587456000000|2020-04-21 08:00:00|4740.39|4740.39|4778.4|4778.4|4778.89|4778.89|4734.63|4734.63|0
1587456300000|2020-04-21 08:05:00|4777.52|4777.52|4794.29|4794.29|4802.42|4802.42|4772.4|4772.4|0
1587456600000|2020-04-21 08:10:00|4794.96|4794.96|4792.66|4792.66|4803.97|4803.97|4792.66|4792.66|0
1587456900000|2020-04-21 08:15:00|4791.78|4791.78|4793.9|4793.9|4800|4800|4786.05|4786.05|0
1587457200000|2020-04-21 08:20:00|4793.61|4793.61|4777.44|4777.44|4807|4807|4776.65|4776.65|0
1587457500000|2020-04-21 08:25:00|4776.16|4776.16|4789.42|4789.42|4789.42|4789.42|4774.57|4774.57|0
1587457800000|2020-04-21 08:30:00|4789.71|4789.71|4763.85|4763.85|4789.71|4789.71|4757.98|4757.98|0
1587458100000|2020-04-21 08:35:00|4764.15|4764.15|4767.76|4767.76|4779.22|4779.22|4762.05|4762.05|0
1587458400000|2020-04-21 08:40:00|4767.54|4767.54|4771.35|4771.35|4780.22|4780.22|4762.6|4762.6|0
1587458700000|2020-04-21 08:45:00|4770.91|4770.91|4788.66|4788.66|4790.85|4790.85|4767.98|4767.98|0
1587459000000|2020-04-21 08:50:00|4788.95|4788.95|4815.2|4815.2|4818.23|4818.23|4788.95|4788.95|0
1587459300000|2020-04-21 08:55:00|4815.49|4815.49|4793|4793|4819.41|4819.41|4793|4793|0
1587459600000|2020-04-21 09:00:00|4792.78|4792.78|4780.22|4780.22|4799.92|4799.92|4775.15|4775.15|0
1587459900000|2020-04-21 09:05:00|4780.51|4780.51|4782.06|4782.06|4792.35|4792.35|4774.44|4774.44|0
1587460200000|2020-04-21 09:10:00|4781.84|4781.84|4758.45|4758.45|4782.01|4782.01|4742.63|4742.63|0
1587460500000|2020-04-21 09:15:00|4758.69|4758.69|4745.21|4745.21|4770.17|4770.17|4744.96|4744.96|0
1587460800000|2020-04-21 09:20:00|4745.87|4745.87|4755.84|4755.84|4768.5|4768.5|4741.84|4741.84|0
1587461100000|2020-04-21 09:25:00|4753.64|4753.64|4731.02|4731.02|4753.64|4753.64|4726.86|4726.86|0
1587461400000|2020-04-21 09:30:00|4730.73|4730.73|4706.59|4706.59|4741.38|4741.38|4706.01|4706.01|0
1587461700000|2020-04-21 09:35:00|4706.89|4706.89|4723.29|4723.29|4738.76|4738.76|4706.89|4706.89|0
1587462000000|2020-04-21 09:40:00|4722.63|4722.63|4743.69|4743.69|4746.81|4746.81|4719.64|4719.64|0
1587462300000|2020-04-21 09:45:00|4744.86|4744.86|4752.06|4752.06|4754.07|4754.07|4731.37|4731.37|0
1587462600000|2020-04-21 09:50:00|4751.76|4751.76|4741.32|4741.32|4752.06|4752.06|4732.39|4732.39|0
1587462900000|2020-04-21 09:55:00|4741.62|4741.62|4761.75|4761.75|4770.44|4770.44|4741.62|4741.62|0
1587463200000|2020-04-21 10:00:00|4761.5|4761.5|4779.45|4779.45|4790.12|4790.12|4758.39|4758.39|0
1587463500000|2020-04-21 10:05:00|4778.57|4778.57|4766|4766|4781.92|4781.92|4758.88|4758.88|0
1587463800000|2020-04-21 10:10:00|4764.74|4764.74|4750.65|4750.65|4781.28|4781.28|4749.68|4749.68|0
1587464100000|2020-04-21 10:15:00|4750.41|4750.41|4733|4733|4764.34|4764.34|4732.75|4732.75|0
1587464400000|2020-04-21 10:20:00|4732.78|4732.78|4747.73|4747.73|4748.84|4748.84|4732.68|4732.68|0
1587464700000|2020-04-21 10:25:00|4748.03|4748.03|4742.22|4742.22|4750.91|4750.91|4737.84|4737.84|0
1587465000000|2020-04-21 10:30:00|4741.34|4741.34|4739.77|4739.77|4758.79|4758.79|4737.22|4737.22|0
1587465300000|2020-04-21 10:35:00|4740.26|4740.26|4751.41|4751.41|4759.29|4759.29|4740.26|4740.26|0
1587465600000|2020-04-21 10:40:00|4749.33|4749.33|4764.09|4764.09|4764.09|4764.09|4743.97|4743.97|0
1587465900000|2020-04-21 10:45:00|4764.82|4764.82|4754.99|4754.99|4771.56|4771.56|4751.88|4751.88|0
1587466200000|2020-04-21 10:50:00|4755.72|4755.72|4746.89|4746.89|4756.6|4756.6|4743.1|4743.1|0
1587466500000|2020-04-21 10:55:00|4747.24|4747.24|4743.05|4743.05|4760.73|4760.73|4741.53|4741.53|0
1587466800000|2020-04-21 11:00:00|4744.52|4744.52|4742.75|4742.75|4750.31|4750.31|4738.54|4738.54|0
1587467100000|2020-04-21 11:05:00|4742.99|4742.99|4739.52|4739.52|4744.87|4744.87|4736.58|4736.58|0
1587467400000|2020-04-21 11:10:00|4738.64|4738.64|4742.88|4742.88|4743.84|4743.84|4720.78|4720.78|0
1587467700000|2020-04-21 11:15:00|4742.29|4742.29|4726.21|4726.21|4743.27|4743.27|4723|4723|0
1587468000000|2020-04-21 11:20:00|4726.87|4726.87|4734.31|4734.31|4736.31|4736.31|4723.02|4723.02|0
1587468300000|2020-04-21 11:25:00|4734.9|4734.9|4729.28|4729.28|4739.65|4739.65|4724.19|4724.19|0
1587468600000|2020-04-21 11:30:00|4729.72|4729.72|4727.57|4727.57|4736.87|4736.87|4727.1|4727.1|0
1587468900000|2020-04-21 11:35:00|4727.86|4727.86|4729.49|4729.49|4731.93|4731.93|4721.58|4721.58|0
1587469200000|2020-04-21 11:40:00|4729.19|4729.19|4733.08|4733.08|4738.97|4738.97|4724.32|4724.32|0
1587469500000|2020-04-21 11:45:00|4733.38|4733.38|4734.19|4734.19|4740.03|4740.03|4723.66|4723.66|0
1587469800000|2020-04-21 11:50:00|4733.31|4733.31|4735.26|4735.26|4736.9|4736.9|4728.78|4728.78|0
1587470100000|2020-04-21 11:55:00|4734.97|4734.97|4720.95|4720.95|4735.99|4735.99|4717.86|4717.86|0
1587470400000|2020-04-21 12:00:00|4721.17|4721.17|4709.26|4709.26|4724.06|4724.06|4707.4|4707.4|0
1587470700000|2020-04-21 12:05:00|4709.56|4709.56|4711.75|4711.75|4718.64|4718.64|4704.71|4704.71|0
1587471000000|2020-04-21 12:10:00|4711.16|4711.16|4738.7|4738.7|4738.7|4738.7|4709.13|4709.13|0
1587471300000|2020-04-21 12:15:00|4737.82|4737.82|4714.15|4714.15|4739.84|4739.84|4712.98|4712.98|0
1587471600000|2020-04-21 12:20:00|4714.4|4714.4|4719.81|4719.81|4720.15|4720.15|4711.11|4711.11|0
1587471900000|2020-04-21 12:25:00|4719.22|4719.22|4729.81|4729.81|4732.81|4732.81|4716.63|4716.63|0
1587472200000|2020-04-21 12:30:00|4729.22|4729.22|4750.38|4750.38|4751.26|4751.26|4720.9|4720.9|0
1587472500000|2020-04-21 12:35:00|4751.26|4751.26|4741.08|4741.08|4755.86|4755.86|4733.81|4733.81|0
1587472800000|2020-04-21 12:40:00|4740.76|4740.76|4739.05|4739.05|4744.09|4744.09|4735.87|4735.87|0
1587473100000|2020-04-21 12:45:00|4741.22|4741.22|4722.66|4722.66|4741.81|4741.81|4721.39|4721.39|0
1587473400000|2020-04-21 12:50:00|4723.1|4723.1|4721.21|4721.21|4731.92|4731.92|4719.67|4719.67|0
1587473700000|2020-04-21 12:55:00|4721.51|4721.51|4703.29|4703.29|4721.95|4721.95|4701.97|4701.97|0
1587474000000|2020-04-21 13:00:00|4704.27|4704.27|4716.42|4716.42|4719.57|4719.57|4704.27|4704.27|0
1587474300000|2020-04-21 13:05:00|4716.13|4716.13|4717.14|4717.14|4737.14|4737.14|4714.78|4714.78|0
1587474600000|2020-04-21 13:10:00|4717.44|4717.44|4722.65|4722.65|4725.54|4725.54|4715.87|4715.87|0
1587474900000|2020-04-21 13:15:00|4722.06|4722.06|4706.78|4706.78|4724.14|4724.14|4704.43|4704.43|0
1587475200000|2020-04-21 13:20:00|4707.08|4707.08|4722.55|4722.55|4725.71|4725.71|4707.08|4707.08|0
1587475500000|2020-04-21 13:25:00|4722.99|4722.99|4726.89|4726.89|4737.96|4737.96|4722.99|4722.99|0
1587475800000|2020-04-21 13:30:00|4727.48|4727.48|4695.54|4695.54|4727.8|4727.8|4690.04|4690.04|0
1587476100000|2020-04-21 13:35:00|4695.83|4695.83|4703.22|4703.22|4724.58|4724.58|4678.87|4678.87|0
1587476400000|2020-04-21 13:40:00|4705.12|4705.12|4749.3|4749.3|4750.94|4750.94|4705.12|4705.12|0
1587476700000|2020-04-21 13:45:00|4746.73|4746.73|4761.08|4761.08|4768.09|4768.09|4738.22|4738.22|0
1587477000000|2020-04-21 13:50:00|4761.52|4761.52|4767.54|4767.54|4782.98|4782.98|4751.51|4751.51|0
1587477300000|2020-04-21 13:55:00|4767.25|4767.25|4774.46|4774.46|4801.82|4801.82|4760.42|4760.42|0
1587477600000|2020-04-21 14:00:00|4774.69|4774.69|4764.55|4764.55|4781.36|4781.36|4748.22|4748.22|0
1587477900000|2020-04-21 14:05:00|4766.32|4766.32|4743.69|4743.69|4768.55|4768.55|4729.21|4729.21|0
1587478200000|2020-04-21 14:10:00|4742.96|4742.96|4736.46|4736.46|4744.67|4744.67|4729.73|4729.73|0
1587478500000|2020-04-21 14:15:00|4734.4|4734.4|4759.55|4759.55|4760.5|4760.5|4726.69|4726.69|0
1587478800000|2020-04-21 14:20:00|4760.14|4760.14|4795.74|4795.74|4799.1|4799.1|4753.5|4753.5|0
1587479100000|2020-04-21 14:25:00|4794.04|4794.04|4826.96|4826.96|4827.55|4827.55|4784.58|4784.58|0
1587479400000|2020-04-21 14:30:00|4826.37|4826.37|4820.41|4820.41|4830.26|4830.26|4811.89|4811.89|0
1587479700000|2020-04-21 14:35:00|4820.17|4820.17|4828.32|4828.32|4834.53|4834.53|4799.18|4799.18|0
1587480000000|2020-04-21 14:40:00|4827.15|4827.15|4809.72|4809.72|4827.15|4827.15|4794.97|4794.97|0
1587480300000|2020-04-21 14:45:00|4810.02|4810.02|4799.49|4799.49|4823.24|4823.24|4796.04|4796.04|0
1587480600000|2020-04-21 14:50:00|4801.92|4801.92|4828.12|4828.12|4841.54|4841.54|4799.44|4799.44|0
1587480900000|2020-04-21 14:55:00|4828.07|4828.07|4839.1|4839.1|4853.87|4853.87|4825.08|4825.08|0
1587481200000|2020-04-21 15:00:00|4838.46|4838.46|4820.78|4820.78|4838.72|4838.72|4819.98|4819.98|0
1587481500000|2020-04-21 15:05:00|4821.03|4821.03|4810.94|4810.94|4824.76|4824.76|4805.7|4805.7|0
1587481800000|2020-04-21 15:10:00|4810.28|4810.28|4791.98|4791.98|4810.72|4810.72|4791.1|4791.1|0
1587482100000|2020-04-21 15:15:00|4791.69|4791.69|4799.06|4799.06|4801.92|4801.92|4786.39|4786.39|0
1587482400000|2020-04-21 15:20:00|4798.12|4798.12|4789.33|4789.33|4808.5|4808.5|4786.99|4786.99|0
1587482700000|2020-04-21 15:25:00|4788.75|4788.75|4778.76|4778.76|4791.26|4791.26|4770.03|4770.03|0
1587539700000|2020-04-22 07:15:00|4780.2|4780.2|4771.76|4771.76|4780.2|4780.2|4754.74|4754.74|0
1587540000000|2020-04-22 07:20:00|4770.59|4770.59|4789.87|4789.87|4793.64|4793.64|4760.39|4760.39|0
1587540300000|2020-04-22 07:25:00|4789.43|4789.43|4763.39|4763.39|4804.2|4804.2|4762.43|4762.43|0
1587540600000|2020-04-22 07:30:00|4764.27|4764.27|4751.79|4751.79|4786.17|4786.17|4750.24|4750.24|0
1587540900000|2020-04-22 07:35:00|4749.27|4749.27|4741.72|4741.72|4763.31|4763.31|4734.71|4734.71|0
1587541200000|2020-04-22 07:40:00|4742.01|4742.01|4774.57|4774.57|4779.99|4779.99|4742.01|4742.01|0
1587541500000|2020-04-22 07:45:00|4772.71|4772.71|4778.51|4778.51|4782.69|4782.69|4768.65|4768.65|0
1587541800000|2020-04-22 07:50:00|4778.21|4778.21|4783.3|4783.3|4792.31|4792.31|4772.68|4772.68|0
1587542100000|2020-04-22 07:55:00|4782.82|4782.82|4775.65|4775.65|4795.25|4795.25|4772.59|4772.59|0
1587542400000|2020-04-22 08:00:00|4774.92|4774.92|4778.49|4778.49|4783.6|4783.6|4763.25|4763.25|0
1587542700000|2020-04-22 08:05:00|4778|4778|4788.36|4788.36|4788.36|4788.36|4773.74|4773.74|0
1587543000000|2020-04-22 08:10:00|4788.95|4788.95|4781.27|4781.27|4789.39|4789.39|4778.72|4778.72|0
1587543300000|2020-04-22 08:15:00|4781.02|4781.02|4787.7|4787.7|4792.01|4792.01|4778.7|4778.7|0
1587543600000|2020-04-22 08:20:00|4786.55|4786.55|4790.6|4790.6|4800.36|4800.36|4785.67|4785.67|0
1587543900000|2020-04-22 08:25:00|4789.9|4789.9|4785.71|4785.71|4805.72|4805.72|4781.11|4781.11|0
1587544200000|2020-04-22 08:30:00|4785.96|4785.96|4781.95|4781.95|4793.55|4793.55|4781.95|4781.95|0
1587544500000|2020-04-22 08:35:00|4782.73|4782.73|4785.61|4785.61|4796.11|4796.11|4778.23|4778.23|0
1587544800000|2020-04-22 08:40:00|4786.34|4786.34|4776.19|4776.19|4786.93|4786.93|4771.79|4771.79|0
1587545100000|2020-04-22 08:45:00|4776.48|4776.48|4774.72|4774.72|4781.62|4781.62|4769.9|4769.9|0
1587545400000|2020-04-22 08:50:00|4773.62|4773.62|4778.82|4778.82|4786.29|4786.29|4773.03|4773.03|0
1587545700000|2020-04-22 08:55:00|4779.68|4779.68|4795.82|4795.82|4800.48|4800.48|4778.61|4778.61|0
1587546000000|2020-04-22 09:00:00|4796.06|4796.06|4784.99|4784.99|4798.37|4798.37|4784.52|4784.52|0
1587546300000|2020-04-22 09:05:00|4785.28|4785.28|4792.06|4792.06|4797.4|4797.4|4782.88|4782.88|0
1587546600000|2020-04-22 09:10:00|4792.65|4792.65|4791.63|4791.63|4799.21|4799.21|4791.28|4791.28|0
1587546900000|2020-04-22 09:15:00|4791.18|4791.18|4791.1|4791.1|4800.86|4800.86|4787.02|4787.02|0
1587547200000|2020-04-22 09:20:00|4791.39|4791.39|4792.19|4792.19|4799.82|4799.82|4789.09|4789.09|0
1587547500000|2020-04-22 09:25:00|4791.46|4791.46|4808.78|4808.78|4812.11|4812.11|4788.35|4788.35|0
1587547800000|2020-04-22 09:30:00|4809|4809|4803.07|4803.07|4809.22|4809.22|4794.65|4794.65|0
1587548100000|2020-04-22 09:35:00|4803.36|4803.36|4803.5|4803.5|4806.13|4806.13|4797.75|4797.75|0
1587548400000|2020-04-22 09:40:00|4803.25|4803.25|4819.11|4819.11|4820.69|4820.69|4803.25|4803.25|0
1587548700000|2020-04-22 09:45:00|4818.82|4818.82|4826.45|4826.45|4831.65|4831.65|4816.84|4816.84|0
1587549000000|2020-04-22 09:50:00|4827.04|4827.04|4851.14|4851.14|4851.14|4851.14|4823.91|4823.91|0
1587549300000|2020-04-22 09:55:00|4850.26|4850.26|4862.94|4862.94|4864.23|4864.23|4849.37|4849.37|0
1587549600000|2020-04-22 10:00:00|4862.45|4862.45|4828.62|4828.62|4864.4|4864.4|4828.59|4828.59|0
1587549900000|2020-04-22 10:05:00|4829.6|4829.6|4833.98|4833.98|4838.04|4838.04|4828.4|4828.4|0
1587550200000|2020-04-22 10:10:00|4834.57|4834.57|4853.03|4853.03|4853.1|4853.1|4830.53|4830.53|0
1587550500000|2020-04-22 10:15:00|4852.79|4852.79|4841.49|4841.49|4855.44|4855.44|4836.08|4836.08|0
1587550800000|2020-04-22 10:20:00|4841.25|4841.25|4870.24|4870.24|4870.24|4870.24|4839.29|4839.29|0
1587551100000|2020-04-22 10:25:00|4871.45|4871.45|4883.69|4883.69|4884.95|4884.95|4871.19|4871.19|0
1587551400000|2020-04-22 10:30:00|4884.67|4884.67|4883.35|4883.35|4898.04|4898.04|4880.49|4880.49|0
1587551700000|2020-04-22 10:35:00|4882.91|4882.91|4875.54|4875.54|4883.68|4883.68|4864.46|4864.46|0
1587552000000|2020-04-22 10:40:00|4875.3|4875.3|4869.58|4869.58|4875.3|4875.3|4868.39|4868.39|0
1587552300000|2020-04-22 10:45:00|4869.88|4869.88|4867.78|4867.78|4876.42|4876.42|4864.84|4864.84|0
1587552600000|2020-04-22 10:50:00|4867.81|4867.81|4856.95|4856.95|4867.81|4867.81|4852.64|4852.64|0
1587552900000|2020-04-22 10:55:00|4857.17|4857.17|4869.52|4869.52|4873|4873|4853.69|4853.69|0
1587553200000|2020-04-22 11:00:00|4870.01|4870.01|4874.59|4874.59|4876.6|4876.6|4867.62|4867.62|0
1587553500000|2020-04-22 11:05:00|4874.84|4874.84|4872.91|4872.91|4880.69|4880.69|4867.84|4867.84|0
1587553800000|2020-04-22 11:10:00|4873.13|4873.13|4874.08|4874.08|4878.32|4878.32|4865.32|4865.32|0
1587554100000|2020-04-22 11:15:00|4875.25|4875.25|4865.49|4865.49|4875.89|4875.89|4863.75|4863.75|0
1587554400000|2020-04-22 11:20:00|4864.9|4864.9|4863.93|4863.93|4868.22|4868.22|4862.5|4862.5|0
1587554700000|2020-04-22 11:25:00|4863.48|4863.48|4866.67|4866.67|4876.15|4876.15|4862.67|4862.67|0
1587555000000|2020-04-22 11:30:00|4866.9|4866.9|4855.34|4855.34|4867.26|4867.26|4850.27|4850.27|0
1587555300000|2020-04-22 11:35:00|4854.85|4854.85|4853.77|4853.77|4857.93|4857.93|4845.79|4845.79|0
1587555600000|2020-04-22 11:40:00|4854|4854|4870.28|4870.28|4872.41|4872.41|4854|4854|0
1587555900000|2020-04-22 11:45:00|4870.5|4870.5|4864.58|4864.58|4870.87|4870.87|4860.27|4860.27|0
1587556200000|2020-04-22 11:50:00|4863.7|4863.7|4858.88|4858.88|4865.65|4865.65|4858.46|4858.46|0
1587556500000|2020-04-22 11:55:00|4858.3|4858.3|4877.67|4877.67|4878.36|4878.36|4858|4858|0
1587556800000|2020-04-22 12:00:00|4877.08|4877.08|4868.74|4868.74|4881.64|4881.64|4865.27|4865.27|0
1587557100000|2020-04-22 12:05:00|4868.96|4868.96|4886.04|4886.04|4892.53|4892.53|4868.96|4868.96|0
1587557400000|2020-04-22 12:10:00|4886.63|4886.63|4876.61|4876.61|4891.02|4891.02|4873.6|4873.6|0
1587557700000|2020-04-22 12:15:00|4876.32|4876.32|4881.65|4881.65|4882.89|4882.89|4873.16|4873.16|0
1587558000000|2020-04-22 12:20:00|4882.58|4882.58|4875.01|4875.01|4884.37|4884.37|4874.57|4874.57|0
1587558300000|2020-04-22 12:25:00|4875.24|4875.24|4895.03|4895.03|4895.33|4895.33|4875.01|4875.01|0
1587558600000|2020-04-22 12:30:00|4895.57|4895.57|4913.26|4913.26|4914.67|4914.67|4894.51|4894.51|0
1587558900000|2020-04-22 12:35:00|4913.48|4913.48|4947.62|4947.62|4950.56|4950.56|4910.78|4910.78|0
1587559200000|2020-04-22 12:40:00|4948.06|4948.06|4945.09|4945.09|4955.46|4955.46|4943.17|4943.17|0
1587559500000|2020-04-22 12:45:00|4945.31|4945.31|4971.75|4971.75|4973.44|4973.44|4942.88|4942.88|0
1587559800000|2020-04-22 12:50:00|4972.05|4972.05|4984.38|4984.38|4986.31|4986.31|4960.47|4960.47|0
1587560100000|2020-04-22 12:55:00|4984.08|4984.08|4971.99|4971.99|4990.01|4990.01|4967.95|4967.95|0
1587560400000|2020-04-22 13:00:00|4971.25|4971.25|4971.89|4971.89|4990.09|4990.09|4969.56|4969.56|0
1587560700000|2020-04-22 13:05:00|4972.48|4972.48|4969.78|4969.78|4978.82|4978.82|4956.95|4956.95|0
1587561000000|2020-04-22 13:10:00|4969.54|4969.54|4977.66|4977.66|4978.35|4978.35|4963.66|4963.66|0
1587561300000|2020-04-22 13:15:00|4978.1|4978.1|4992.32|4992.32|4993.01|4993.01|4973.05|4973.05|0
1587561600000|2020-04-22 13:20:00|4992.91|4992.91|4996.55|4996.55|4997.73|4997.73|4979.17|4979.17|0
1587561900000|2020-04-22 13:25:00|4998.32|4998.32|5032.06|5032.06|5032.28|5032.28|4998.32|4998.32|0
1587562200000|2020-04-22 13:30:00|5031.81|5031.81|5043.15|5043.15|5043.15|5043.15|5015.53|5015.53|0
1587562500000|2020-04-22 13:35:00|5042.92|5042.92|5060.8|5060.8|5065.5|5065.5|5039.69|5039.69|0
1587562800000|2020-04-22 13:40:00|5060.51|5060.51|5049.92|5049.92|5067.32|5067.32|5041.2|5041.2|0
1587563100000|2020-04-22 13:45:00|5049.04|5049.04|5016.62|5016.62|5065.33|5065.33|5016.62|5016.62|0
1587563400000|2020-04-22 13:50:00|5017.2|5017.2|4989.63|4989.63|5027.9|5027.9|4986.76|4986.76|0
1587563700000|2020-04-22 13:55:00|4988.85|4988.85|4999.21|4999.21|5014.73|5014.73|4986.61|4986.61|0
1587564000000|2020-04-22 14:00:00|4999.72|4999.72|5000.51|5000.51|5017.52|5017.52|4989.71|4989.71|0
1587564300000|2020-04-22 14:05:00|5000.11|5000.11|5003.66|5003.66|5007.79|5007.79|4992.52|4992.52|0
1587564600000|2020-04-22 14:10:00|5003.95|5003.95|4978.76|4978.76|5011.14|5011.14|4977.83|4977.83|0
1587564900000|2020-04-22 14:15:00|4979.86|4979.86|4993.9|4993.9|5005.29|5005.29|4979.86|4979.86|0
1587565200000|2020-04-22 14:20:00|4993.41|4993.41|5001|5001|5003.59|5003.59|4985.4|4985.4|0
1587565500000|2020-04-22 14:25:00|5001.88|5001.88|4983.74|4983.74|5012.61|5012.61|4982.44|4982.44|0
1587565800000|2020-04-22 14:30:00|4984.62|4984.62|4995.85|4995.85|5012.03|5012.03|4981.64|4981.64|0
1587566100000|2020-04-22 14:35:00|4995.12|4995.12|5025.4|5025.4|5032.89|5032.89|4995.12|4995.12|0
1587566400000|2020-04-22 14:40:00|5025.63|5025.63|5029.91|5029.91|5038.3|5038.3|5019.89|5019.89|0
1587566700000|2020-04-22 14:45:00|5030.4|5030.4|5023.69|5023.69|5036.51|5036.51|5014|5014|0
1587567000000|2020-04-22 14:50:00|5023.45|5023.45|5034.07|5034.07|5034.07|5034.07|5022.96|5022.96|0
1587567300000|2020-04-22 14:55:00|5034.78|5034.78|5049.12|5049.12|5052.2|5052.2|5034|5034|0
1587567600000|2020-04-22 15:00:00|5050.05|5050.05|5039.74|5039.74|5055.62|5055.62|5038.56|5038.56|0
1587567900000|2020-04-22 15:05:00|5039.29|5039.29|5018.32|5018.32|5041.31|5041.31|5010.39|5010.39|0
1587568200000|2020-04-22 15:10:00|5017.88|5017.88|5022.55|5022.55|5025.44|5025.44|5012.89|5012.89|0
1587568500000|2020-04-22 15:15:00|5022.06|5022.06|5049.42|5049.42|5064.38|5064.38|5022.06|5022.06|0
1587568800000|2020-04-22 15:20:00|5049.2|5049.2|5061.08|5061.08|5075.98|5075.98|5042.94|5042.94|0
1587569100000|2020-04-22 15:25:00|5059.9|5059.9|5053|5053|5067.66|5067.66|5049.57|5049.57|0
1587626100000|2020-04-23 07:15:00|5118.3|5118.3|5154.26|5154.26|5160.02|5160.02|5117.82|5117.82|0
1587626400000|2020-04-23 07:20:00|5154.99|5154.99|5150.75|5150.75|5178.46|5178.46|5147.58|5147.58|0
1587626700000|2020-04-23 07:25:00|5149.8|5149.8|5169.8|5169.8|5173.44|5173.44|5140.37|5140.37|0
1587627000000|2020-04-23 07:30:00|5168.33|5168.33|5199.48|5199.48|5207.95|5207.95|5166.91|5166.91|0
1587627300000|2020-04-23 07:35:00|5198.75|5198.75|5205.47|5205.47|5218.55|5218.55|5197.37|5197.37|0
1587627600000|2020-04-23 07:40:00|5204.98|5204.98|5185.48|5185.48|5204.98|5204.98|5178.01|5178.01|0
1587627900000|2020-04-23 07:45:00|5185.18|5185.18|5156.37|5156.37|5187.51|5187.51|5156.37|5156.37|0
1587628200000|2020-04-23 07:50:00|5157.35|5157.35|5143.22|5143.22|5158.87|5158.87|5124.59|5124.59|0
1587628500000|2020-04-23 07:55:00|5144.1|5144.1|5116.93|5116.93|5157.22|5157.22|5110.57|5110.57|0
1587628800000|2020-04-23 08:00:00|5115.96|5115.96|5121.77|5121.77|5137.6|5137.6|5104.64|5104.64|0
1587629100000|2020-04-23 08:05:00|5120.89|5120.89|5116.04|5116.04|5125.12|5125.12|5109.58|5109.58|0
1587629400000|2020-04-23 08:10:00|5115.56|5115.56|5113.39|5113.39|5127.86|5127.86|5111.96|5111.96|0
1587629700000|2020-04-23 08:15:00|5113.09|5113.09|5126.86|5126.86|5126.86|5126.86|5109.3|5109.3|0
1587630000000|2020-04-23 08:20:00|5126.37|5126.37|5148.25|5148.25|5148.84|5148.84|5124.17|5124.17|0
1587630300000|2020-04-23 08:25:00|5148.69|5148.69|5161.62|5161.62|5166.5|5166.5|5140.73|5140.73|0
1587630600000|2020-04-23 08:30:00|5162.04|5162.04|5144.68|5144.68|5162.84|5162.84|5144.27|5144.27|0
1587630900000|2020-04-23 08:35:00|5144.09|5144.09|5125.13|5125.13|5146.74|5146.74|5125.13|5125.13|0
1587631200000|2020-04-23 08:40:00|5126.23|5126.23|5149.46|5149.46|5151.68|5151.68|5125.52|5125.52|0
1587631500000|2020-04-23 08:45:00|5150.43|5150.43|5139.11|5139.11|5158.49|5158.49|5139.11|5139.11|0
1587631800000|2020-04-23 08:50:00|5139.6|5139.6|5137.69|5137.69|5139.6|5139.6|5131.06|5131.06|0
1587632100000|2020-04-23 08:55:00|5138.28|5138.28|5120.63|5120.63|5141.92|5141.92|5120.04|5120.04|0
1587632400000|2020-04-23 09:00:00|5120.61|5120.61|5123.36|5123.36|5129.38|5129.38|5117.95|5117.95|0
1587632700000|2020-04-23 09:05:00|5123.12|5123.12|5118|5118|5123.12|5123.12|5111.98|5111.98|0
1587633000000|2020-04-23 09:10:00|5117.71|5117.71|5120.78|5120.78|5126.95|5126.95|5112.9|5112.9|0
1587633300000|2020-04-23 09:15:00|5119.9|5119.9|5125.43|5125.43|5126.4|5126.4|5117.79|5117.79|0
1587633600000|2020-04-23 09:20:00|5126.9|5126.9|5130.08|5130.08|5133.92|5133.92|5125.2|5125.2|0
1587633900000|2020-04-23 09:25:00|5130.96|5130.96|5153.52|5153.52|5154.46|5154.46|5130.96|5130.96|0
1587634200000|2020-04-23 09:30:00|5154.98|5154.98|5163.16|5163.16|5166.2|5166.2|5150.4|5150.4|0
1587634500000|2020-04-23 09:35:00|5163.65|5163.65|5165.63|5165.63|5175.1|5175.1|5161.57|5161.57|0
1587634800000|2020-04-23 09:40:00|5165.92|5165.92|5139.14|5139.14|5168.22|5168.22|5137.48|5137.48|0
1587635100000|2020-04-23 09:45:00|5138.17|5138.17|5149.07|5149.07|5149.62|5149.62|5133.13|5133.13|0
1587635400000|2020-04-23 09:50:00|5150.05|5150.05|5145.83|5145.83|5157.64|5157.64|5140.61|5140.61|0
1587635700000|2020-04-23 09:55:00|5147|5147|5140.96|5140.96|5153.9|5153.9|5140.3|5140.3|0
1587636000000|2020-04-23 10:00:00|5140.74|5140.74|5136.89|5136.89|5141.93|5141.93|5129.89|5129.89|0
1587636300000|2020-04-23 10:05:00|5137.13|5137.13|5132.88|5132.88|5142.87|5142.87|5132.58|5132.58|0
1587636600000|2020-04-23 10:10:00|5130.19|5130.19|5122.47|5122.47|5132.44|5132.44|5122.27|5122.27|0
1587636900000|2020-04-23 10:15:00|5122.5|5122.5|5125.94|5125.94|5133.96|5133.96|5122.5|5122.5|0
1587637200000|2020-04-23 10:20:00|5126.18|5126.18|5106.68|5106.68|5126.18|5126.18|5106.19|5106.19|0
1587637500000|2020-04-23 10:25:00|5106.9|5106.9|5105.82|5105.82|5112.79|5112.79|5103.08|5103.08|0
1587637800000|2020-04-23 10:30:00|5105.52|5105.52|5092.86|5092.86|5106.01|5106.01|5091.25|5091.25|0
1587638100000|2020-04-23 10:35:00|5092.16|5092.16|5083.78|5083.78|5092.74|5092.74|5079.65|5079.65|0
1587638400000|2020-04-23 10:40:00|5084.07|5084.07|5077.19|5077.19|5084.07|5084.07|5072.47|5072.47|0
1587638700000|2020-04-23 10:45:00|5077.63|5077.63|5088.19|5088.19|5088.71|5088.71|5076.16|5076.16|0
1587639000000|2020-04-23 10:50:00|5088.43|5088.43|5090.85|5090.85|5091.17|5091.17|5084.05|5084.05|0
1587639300000|2020-04-23 10:55:00|5091.73|5091.73|5074.45|5074.45|5091.96|5091.96|5073.09|5073.09|0
1587639600000|2020-04-23 11:00:00|5074.51|5074.51|5083.03|5083.03|5092.43|5092.43|5074.51|5074.51|0
1587639900000|2020-04-23 11:05:00|5083.33|5083.33|5082.03|5082.03|5087.42|5087.42|5081.59|5081.59|0
1587640200000|2020-04-23 11:10:00|5082.48|5082.48|5081.75|5081.75|5095.21|5095.21|5080.97|5080.97|0
1587640500000|2020-04-23 11:15:00|5081.98|5081.98|5083.44|5083.44|5084.42|5084.42|5076.76|5076.76|0
1587640800000|2020-04-23 11:20:00|5083.15|5083.15|5077.35|5077.35|5083.15|5083.15|5076.52|5076.52|0
1587641100000|2020-04-23 11:25:00|5077.94|5077.94|5072.65|5072.65|5079.97|5079.97|5068.57|5068.57|0
1587641400000|2020-04-23 11:30:00|5072.43|5072.43|5067.89|5067.89|5074.65|5074.65|5063.11|5063.11|0
1587641700000|2020-04-23 11:35:00|5067.64|5067.64|5077.79|5077.79|5079.04|5079.04|5067.1|5067.1|0
1587642000000|2020-04-23 11:40:00|5078.68|5078.68|5072.05|5072.05|5079.02|5079.02|5069.94|5069.94|0
1587642300000|2020-04-23 11:45:00|5071.46|5071.46|5078.39|5078.39|5081.05|5081.05|5068.69|5068.69|0
1587642600000|2020-04-23 11:50:00|5078.14|5078.14|5071.18|5071.18|5078.14|5078.14|5070.4|5070.4|0
1587642900000|2020-04-23 11:55:00|5070.59|5070.59|5071.85|5071.85|5077.78|5077.78|5066.43|5066.43|0
1587643200000|2020-04-23 12:00:00|5071.61|5071.61|5068.42|5068.42|5077.4|5077.4|5067.1|5067.1|0
1587643500000|2020-04-23 12:05:00|5066.96|5066.96|5062.93|5062.93|5066.96|5066.96|5052.79|5052.79|0
1587643800000|2020-04-23 12:10:00|5062.34|5062.34|5063.42|5063.42|5073.35|5073.35|5062.09|5062.09|0
1587644100000|2020-04-23 12:15:00|5063.22|5063.22|5068.87|5068.87|5073.64|5073.64|5063.22|5063.22|0
1587644400000|2020-04-23 12:20:00|5069.75|5069.75|5069.59|5069.59|5078.45|5078.45|5067.98|5067.98|0
1587644700000|2020-04-23 12:25:00|5069.56|5069.56|5063.91|5063.91|5072.68|5072.68|5062.6|5062.6|0
1587645000000|2020-04-23 12:30:00|5064.21|5064.21|5074.73|5074.73|5075.86|5075.86|5062.96|5062.96|0
1587645300000|2020-04-23 12:35:00|5074.59|5074.59|5084.59|5084.59|5084.94|5084.94|5074.29|5074.29|0
1587645600000|2020-04-23 12:40:00|5084.01|5084.01|5081.65|5081.65|5084.01|5084.01|5076.95|5076.95|0
1587645900000|2020-04-23 12:45:00|5081.06|5081.06|5088.76|5088.76|5088.76|5088.76|5080.97|5080.97|0
1587646200000|2020-04-23 12:50:00|5088.47|5088.47|5095.54|5095.54|5097.31|5097.31|5080.76|5080.76|0
1587646500000|2020-04-23 12:55:00|5095.83|5095.83|5098.09|5098.09|5104.04|5104.04|5094.03|5094.03|0
1587646800000|2020-04-23 13:00:00|5099.2|5099.2|5110.06|5110.06|5110.06|5110.06|5099.2|5099.2|0
1587647100000|2020-04-23 13:05:00|5110.35|5110.35|5102.35|5102.35|5115.2|5115.2|5102.35|5102.35|0
1587647400000|2020-04-23 13:10:00|5102.83|5102.83|5097.99|5097.99|5105.92|5105.92|5093.26|5093.26|0
1587647700000|2020-04-23 13:15:00|5097.26|5097.26|5090.07|5090.07|5097.26|5097.26|5086.86|5086.86|0
1587648000000|2020-04-23 13:20:00|5089.24|5089.24|5084.43|5084.43|5093.57|5093.57|5084.43|5084.43|0
1587648300000|2020-04-23 13:25:00|5084.65|5084.65|5106.08|5106.08|5106.13|5106.13|5084.65|5084.65|0
1587648600000|2020-04-23 13:30:00|5108.36|5108.36|5132.68|5132.68|5142.07|5142.07|5103.37|5103.37|0
1587648900000|2020-04-23 13:35:00|5133.17|5133.17|5141.13|5141.13|5144.48|5144.48|5127.42|5127.42|0
1587649200000|2020-04-23 13:40:00|5141.42|5141.42|5126.29|5126.29|5154.61|5154.61|5121.3|5121.3|0
1587649500000|2020-04-23 13:45:00|5127.02|5127.02|5120.24|5120.24|5134.18|5134.18|5114.81|5114.81|0
1587649800000|2020-04-23 13:50:00|5119.58|5119.58|5109.09|5109.09|5120.75|5120.75|5103.17|5103.17|0
1587650100000|2020-04-23 13:55:00|5108.8|5108.8|5115.41|5115.41|5116.19|5116.19|5101.84|5101.84|0
1587650400000|2020-04-23 14:00:00|5116.29|5116.29|5126.84|5126.84|5126.86|5126.86|5108.01|5108.01|0
1587650700000|2020-04-23 14:05:00|5127.38|5127.38|5145.3|5145.3|5145.3|5145.3|5125.91|5125.91|0
1587651000000|2020-04-23 14:10:00|5145.4|5145.4|5157.85|5157.85|5160.23|5160.23|5143.01|5143.01|0
1587651300000|2020-04-23 14:15:00|5158.96|5158.96|5157.78|5157.78|5162.06|5162.06|5145.18|5145.18|0
1587651600000|2020-04-23 14:20:00|5158.02|5158.02|5167.81|5167.81|5175.97|5175.97|5156.52|5156.52|0
1587651900000|2020-04-23 14:25:00|5167.51|5167.51|5182.77|5182.77|5184.15|5184.15|5167.51|5167.51|0
1587652200000|2020-04-23 14:30:00|5183.88|5183.88|5195.61|5195.61|5195.61|5195.61|5177.61|5177.61|0
1587652500000|2020-04-23 14:35:00|5195.85|5195.85|5200.4|5200.4|5205.51|5205.51|5189.57|5189.57|0
1587652800000|2020-04-23 14:40:00|5200.1|5200.1|5212.73|5212.73|5213.32|5213.32|5197.75|5197.75|0
1587653100000|2020-04-23 14:45:00|5213.17|5213.17|5198.14|5198.14|5218.95|5218.95|5196.57|5196.57|0
1587653400000|2020-04-23 14:50:00|5201.66|5201.66|5208.31|5208.31|5215.5|5215.5|5190.19|5190.19|0
1587653700000|2020-04-23 14:55:00|5208.75|5208.75|5198.83|5198.83|5219.53|5219.53|5197.95|5197.95|0
1587654000000|2020-04-23 15:00:00|5199.28|5199.28|5200.46|5200.46|5201.69|5201.69|5190.67|5190.67|0
1587654300000|2020-04-23 15:05:00|5200.02|5200.02|5214.98|5214.98|5215.79|5215.79|5199.24|5199.24|0
1587654600000|2020-04-23 15:10:00|5214.76|5214.76|5214.51|5214.51|5217.51|5217.51|5205.52|5205.52|0
1587654900000|2020-04-23 15:15:00|5215|5215|5213.54|5213.54|5220.86|5220.86|5204.03|5204.03|0
1587655200000|2020-04-23 15:20:00|5213.06|5213.06|5193.7|5193.7|5213.06|5213.06|5193.21|5193.21|0
1587655500000|2020-04-23 15:25:00|5193.99|5193.99|5184.39|5184.39|5201.57|5201.57|5184.39|5184.39|0
1587712500000|2020-04-24 07:15:00|5077.46|5077.46|5077.18|5077.18|5082.69|5082.69|5069.79|5069.79|0
1587712800000|2020-04-24 07:20:00|5076.69|5076.69|5087.77|5087.77|5095.59|5095.59|5076.69|5076.69|0
1587713100000|2020-04-24 07:25:00|5088.43|5088.43|5070.78|5070.78|5093.25|5093.25|5065.98|5065.98|0
1587713400000|2020-04-24 07:30:00|5072.04|5072.04|5053.57|5053.57|5073.51|5073.51|5051.98|5051.98|0
1587713700000|2020-04-24 07:35:00|5052.47|5052.47|5066.19|5066.19|5069.67|5069.67|5046.77|5046.77|0
1587714000000|2020-04-24 07:40:00|5065.31|5065.31|5054.8|5054.8|5065.31|5065.31|5047.72|5047.72|0
1587714300000|2020-04-24 07:45:00|5054.21|5054.21|5053.84|5053.84|5068.74|5068.74|5051.4|5051.4|0
1587714600000|2020-04-24 07:50:00|5054.28|5054.28|5048.53|5048.53|5056.21|5056.21|5041.09|5041.09|0
1587714900000|2020-04-24 07:55:00|5049.26|5049.26|5061.41|5061.41|5062.12|5062.12|5046.84|5046.84|0
1587715200000|2020-04-24 08:00:00|5061.66|5061.66|5034.33|5034.33|5062.98|5062.98|5034.33|5034.33|0
1587715500000|2020-04-24 08:05:00|5034.08|5034.08|5035.37|5035.37|5040.05|5040.05|5024.58|5024.58|0
1587715800000|2020-04-24 08:10:00|5035.86|5035.86|5015.3|5015.3|5045.26|5045.26|5014.61|5014.61|0
1587716100000|2020-04-24 08:15:00|5015.88|5015.88|4998.12|4998.12|5018.09|5018.09|4998.12|4998.12|0
1587716400000|2020-04-24 08:20:00|4998.7|4998.7|4999.28|4999.28|5011.35|5011.35|4994.54|4994.54|0
1587716700000|2020-04-24 08:25:00|5000.16|5000.16|5004.16|5004.16|5007.42|5007.42|4997.64|4997.64|0
1587717000000|2020-04-24 08:30:00|5002.92|5002.92|5007.94|5007.94|5008.93|5008.93|4999.08|4999.08|0
1587717300000|2020-04-24 08:35:00|5007.4|5007.4|5006.22|5006.22|5010.38|5010.38|4999.05|4999.05|0
1587717600000|2020-04-24 08:40:00|5005.92|5005.92|5017.13|5017.13|5026.56|5026.56|5005.92|5005.92|0
1587717900000|2020-04-24 08:45:00|5018.18|5018.18|5023.33|5023.33|5032.23|5032.23|5018.18|5018.18|0
1587718200000|2020-04-24 08:50:00|5024.21|5024.21|5020.95|5020.95|5024.94|5024.94|5010.28|5010.28|0
1587718500000|2020-04-24 08:55:00|5021.54|5021.54|5027.8|5027.8|5032.67|5032.67|5021.54|5021.54|0
1587718800000|2020-04-24 09:00:00|5028.09|5028.09|5059.73|5059.73|5060.36|5060.36|5028.09|5028.09|0
1587719100000|2020-04-24 09:05:00|5060.02|5060.02|5076.65|5076.65|5076.65|5076.65|5059.1|5059.1|0
1587719400000|2020-04-24 09:10:00|5077.38|5077.38|5078.6|5078.6|5090.5|5090.5|5076.41|5076.41|0
1587719700000|2020-04-24 09:15:00|5078.01|5078.01|5073.92|5073.92|5078.82|5078.82|5064.72|5064.72|0
1587720000000|2020-04-24 09:20:00|5075.14|5075.14|5063.15|5063.15|5075.85|5075.85|5061|5061|0
1587720300000|2020-04-24 09:25:00|5064.03|5064.03|5077.61|5077.61|5080.55|5080.55|5063.32|5063.32|0
1587720600000|2020-04-24 09:30:00|5077.36|5077.36|5074.33|5074.33|5084.3|5084.3|5071.79|5071.79|0
1587720900000|2020-04-24 09:35:00|5075.65|5075.65|5077.33|5077.33|5082.72|5082.72|5075.65|5075.65|0
1587721200000|2020-04-24 09:40:00|5077.55|5077.55|5071.24|5071.24|5080.33|5080.33|5068.22|5068.22|0
1587721500000|2020-04-24 09:45:00|5070.06|5070.06|5069.01|5069.01|5070.06|5070.06|5063.6|5063.6|0
1587721800000|2020-04-24 09:50:00|5069.3|5069.3|5074.74|5074.74|5082.95|5082.95|5069.3|5069.3|0
1587722100000|2020-04-24 09:55:00|5074.3|5074.3|5080.62|5080.62|5085.78|5085.78|5074.3|5074.3|0
1587722400000|2020-04-24 10:00:00|5079.35|5079.35|5066.49|5066.49|5081.21|5081.21|5066.49|5066.49|0
1587722700000|2020-04-24 10:05:00|5065.61|5065.61|5063.44|5063.44|5066.46|5066.46|5060.74|5060.74|0
1587723000000|2020-04-24 10:10:00|5064.33|5064.33|5063.67|5063.67|5066.88|5066.88|5061.78|5061.78|0
1587723300000|2020-04-24 10:15:00|5063.38|5063.38|5079.73|5079.73|5080.9|5080.9|5063.14|5063.14|0
1587723600000|2020-04-24 10:20:00|5079.98|5079.98|5082.76|5082.76|5089.55|5089.55|5079.98|5079.98|0
1587723900000|2020-04-24 10:25:00|5082.98|5082.98|5080|5080|5085.92|5085.92|5076.67|5076.67|0
1587724200000|2020-04-24 10:30:00|5079.71|5079.71|5089.48|5089.48|5091.63|5091.63|5079.71|5079.71|0
1587724500000|2020-04-24 10:35:00|5090.75|5090.75|5091.89|5091.89|5094.17|5094.17|5081.74|5081.74|0
1587724800000|2020-04-24 10:40:00|5091.6|5091.6|5096.8|5096.8|5102.05|5102.05|5087.29|5087.29|0
1587725100000|2020-04-24 10:45:00|5096.14|5096.14|5103.03|5103.03|5103.05|5103.05|5093.04|5093.04|0
1587725400000|2020-04-24 10:50:00|5102.51|5102.51|5106.77|5106.77|5106.77|5106.77|5096.18|5096.18|0
1587725700000|2020-04-24 10:55:00|5108.81|5108.81|5133.59|5133.59|5134.47|5134.47|5108.36|5108.36|0
1587726000000|2020-04-24 11:00:00|5131.24|5131.24|5127.55|5127.55|5134.31|5134.31|5117.42|5117.42|0
1587726300000|2020-04-24 11:05:00|5128.87|5128.87|5126.1|5126.1|5134.55|5134.55|5123.78|5123.78|0
1587726600000|2020-04-24 11:10:00|5126.55|5126.55|5131.45|5131.45|5133.93|5133.93|5125.96|5125.96|0
1587726900000|2020-04-24 11:15:00|5131.67|5131.67|5128.18|5128.18|5140.18|5140.18|5128.18|5128.18|0
1587727200000|2020-04-24 11:20:00|5127.96|5127.96|5123.91|5123.91|5130.11|5130.11|5117.9|5117.9|0
1587727500000|2020-04-24 11:25:00|5123.69|5123.69|5126.48|5126.48|5130.58|5130.58|5123.69|5123.69|0
1587727800000|2020-04-24 11:30:00|5126.04|5126.04|5116.86|5116.86|5126.04|5126.04|5116.86|5116.86|0
1587728100000|2020-04-24 11:35:00|5116.56|5116.56|5121.1|5121.1|5122.07|5122.07|5113.38|5113.38|0
1587728400000|2020-04-24 11:40:00|5121.32|5121.32|5121.76|5121.76|5123.96|5123.96|5111.87|5111.87|0
1587728700000|2020-04-24 11:45:00|5121.54|5121.54|5110.47|5110.47|5121.54|5121.54|5110.3|5110.3|0
1587729000000|2020-04-24 11:50:00|5110.18|5110.18|5107.4|5107.4|5112.07|5112.07|5106.37|5106.37|0
1587729300000|2020-04-24 11:55:00|5107.16|5107.16|5103.54|5103.54|5107.45|5107.45|5098.05|5098.05|0
1587729600000|2020-04-24 12:00:00|5104.22|5104.22|5110.23|5110.23|5120.37|5120.37|5103.57|5103.57|0
1587729900000|2020-04-24 12:05:00|5108.77|5108.77|5105.19|5105.19|5114.44|5114.44|5105.19|5105.19|0
1587730200000|2020-04-24 12:10:00|5104.45|5104.45|5103.81|5103.81|5104.45|5104.45|5094.12|5094.12|0
1587730500000|2020-04-24 12:15:00|5103.52|5103.52|5113.92|5113.92|5115.04|5115.04|5097.54|5097.54|0
1587730800000|2020-04-24 12:20:00|5114.4|5114.4|5119.42|5119.42|5122.33|5122.33|5108.51|5108.51|0
1587731100000|2020-04-24 12:25:00|5119.72|5119.72|5117.38|5117.38|5126.83|5126.83|5116.5|5116.5|0
1587731400000|2020-04-24 12:30:00|5116.89|5116.89|5141.88|5141.88|5143.97|5143.97|5116.65|5116.65|0
1587731700000|2020-04-24 12:35:00|5141.22|5141.22|5141.96|5141.96|5148.2|5148.2|5134.1|5134.1|0
1587732000000|2020-04-24 12:40:00|5141.37|5141.37|5147.07|5147.07|5147.29|5147.29|5135.52|5135.52|0
1587732300000|2020-04-24 12:45:00|5147.29|5147.29|5155.71|5155.71|5156.01|5156.01|5140.8|5140.8|0
1587732600000|2020-04-24 12:50:00|5156.01|5156.01|5151.6|5151.6|5156.01|5156.01|5145.83|5145.83|0
1587732900000|2020-04-24 12:55:00|5151.82|5151.82|5146|5146|5151.82|5151.82|5140.74|5140.74|0
1587733200000|2020-04-24 13:00:00|5146.24|5146.24|5168.22|5168.22|5171.06|5171.06|5146.24|5146.24|0
1587733500000|2020-04-24 13:05:00|5168.81|5168.81|5164.29|5164.29|5175.73|5175.73|5160.3|5160.3|0
1587733800000|2020-04-24 13:10:00|5164.73|5164.73|5162.38|5162.38|5168.28|5168.28|5156.53|5156.53|0
1587734100000|2020-04-24 13:15:00|5162.09|5162.09|5154.73|5154.73|5164.96|5164.96|5154.73|5154.73|0
1587734400000|2020-04-24 13:20:00|5155.17|5155.17|5151.56|5151.56|5156.47|5156.47|5146.3|5146.3|0
1587734700000|2020-04-24 13:25:00|5152.15|5152.15|5164.87|5164.87|5165.24|5165.24|5150.36|5150.36|0
1587735000000|2020-04-24 13:30:00|5165.58|5165.58|5189.29|5189.29|5193.87|5193.87|5164.2|5164.2|0
1587735300000|2020-04-24 13:35:00|5190.18|5190.18|5185.59|5185.59|5195.19|5195.19|5173.96|5173.96|0
1587735600000|2020-04-24 13:40:00|5185.83|5185.83|5172.26|5172.26|5185.83|5185.83|5157.7|5157.7|0
1587735900000|2020-04-24 13:45:00|5171.38|5171.38|5137.61|5137.61|5172.46|5172.46|5135.46|5135.46|0
1587736200000|2020-04-24 13:50:00|5137.37|5137.37|5145.54|5145.54|5147.96|5147.96|5134.44|5134.44|0
1587736500000|2020-04-24 13:55:00|5146.64|5146.64|5128.53|5128.53|5149.48|5149.48|5121.26|5121.26|0
1587736800000|2020-04-24 14:00:00|5129.11|5129.11|5125.39|5125.39|5141.37|5141.37|5116.11|5116.11|0
1587737100000|2020-04-24 14:05:00|5125.09|5125.09|5110.39|5110.39|5130.84|5130.84|5108.25|5108.25|0
1587737400000|2020-04-24 14:10:00|5110.17|5110.17|5084.77|5084.77|5110.17|5110.17|5083.13|5083.13|0
1587737700000|2020-04-24 14:15:00|5084.18|5084.18|5085.96|5085.96|5095.41|5095.41|5073.71|5073.71|0
1587738000000|2020-04-24 14:20:00|5086.19|5086.19|5092.68|5092.68|5095.84|5095.84|5077.4|5077.4|0
1587738300000|2020-04-24 14:25:00|5094.92|5094.92|5067.68|5067.68|5096.55|5096.55|5061.88|5061.88|0
1587738600000|2020-04-24 14:30:00|5066.8|5066.8|5078.5|5078.5|5082.44|5082.44|5061.75|5061.75|0
1587738900000|2020-04-24 14:35:00|5078.27|5078.27|5092.66|5092.66|5093.29|5093.29|5073.65|5073.65|0
1587739200000|2020-04-24 14:40:00|5092.95|5092.95|5103.92|5103.92|5105.9|5105.9|5085.73|5085.73|0
1587739500000|2020-04-24 14:45:00|5104.21|5104.21|5101.21|5101.21|5110.92|5110.92|5097.61|5097.61|0
1587739800000|2020-04-24 14:50:00|5102.09|5102.09|5092.51|5092.51|5105.52|5105.52|5092.05|5092.05|0
1587740100000|2020-04-24 14:55:00|5092.8|5092.8|5094.22|5094.22|5103.05|5103.05|5090.07|5090.07|0
1587740400000|2020-04-24 15:00:00|5094.44|5094.44|5076.4|5076.4|5100.79|5100.79|5075.64|5075.64|0
1587740700000|2020-04-24 15:05:00|5076.69|5076.69|5054.69|5054.69|5080|5080|5053.98|5053.98|0
1587741000000|2020-04-24 15:10:00|5053.71|5053.71|5047.11|5047.11|5053.71|5053.71|5040.21|5040.21|0
1587741300000|2020-04-24 15:15:00|5046.67|5046.67|5054.19|5054.19|5058.42|5058.42|5042.43|5042.43|0
1587741600000|2020-04-24 15:20:00|5053.89|5053.89|5050.09|5050.09|5058.63|5058.63|5041.18|5041.18|0
1587741900000|2020-04-24 15:25:00|5049.42|5049.42|5043.43|5043.43|5060.89|5060.89|5039.39|5039.39|0
1587971700000|2020-04-27 07:15:00|5085.52|5085.52|5064.43|5064.43|5094.78|5094.78|5059.78|5059.78|0
1587972000000|2020-04-27 07:20:00|5065.65|5065.65|5079.96|5079.96|5084.55|5084.55|5056.31|5056.31|0
1587972300000|2020-04-27 07:25:00|5082.31|5082.31|5083.28|5083.28|5088.16|5088.16|5077.9|5077.9|0
1587972600000|2020-04-27 07:30:00|5083.53|5083.53|5103.66|5103.66|5107.85|5107.85|5082.99|5082.99|0
1587972900000|2020-04-27 07:35:00|5104.15|5104.15|5111.09|5111.09|5116.93|5116.93|5100.31|5100.31|0
1587973200000|2020-04-27 07:40:00|5110.8|5110.8|5117.01|5117.01|5117.01|5117.01|5104.6|5104.6|0
1587973500000|2020-04-27 07:45:00|5117.67|5117.67|5106.24|5106.24|5117.67|5117.67|5104.58|5104.58|0
1587973800000|2020-04-27 07:50:00|5105.94|5105.94|5093.27|5093.27|5116.93|5116.93|5093.27|5093.27|0
1587974100000|2020-04-27 07:55:00|5092.14|5092.14|5104.39|5104.39|5104.39|5104.39|5092.14|5092.14|0
1587974400000|2020-04-27 08:00:00|5103.8|5103.8|5093.34|5093.34|5105.85|5105.85|5089.32|5089.32|0
1587974700000|2020-04-27 08:05:00|5092.45|5092.45|5084.68|5084.68|5094.92|5094.92|5082.3|5082.3|0
1587975000000|2020-04-27 08:10:00|5083.79|5083.79|5082.41|5082.41|5087.01|5087.01|5080.82|5080.82|0
1587975300000|2020-04-27 08:15:00|5082.19|5082.19|5069.47|5069.47|5082.43|5082.43|5065.14|5065.14|0
1587975600000|2020-04-27 08:20:00|5068.88|5068.88|5079.8|5079.8|5081.85|5081.85|5068.29|5068.29|0
1587975900000|2020-04-27 08:25:00|5080.29|5080.29|5078.54|5078.54|5083.65|5083.65|5077.07|5077.07|0
1587976200000|2020-04-27 08:30:00|5076.58|5076.58|5072.64|5072.64|5080.58|5080.58|5069.84|5069.84|0
1587976500000|2020-04-27 08:35:00|5072.2|5072.2|5074.87|5074.87|5078.71|5078.71|5072.2|5072.2|0
1587976800000|2020-04-27 08:40:00|5075.35|5075.35|5073.53|5073.53|5083.38|5083.38|5069.16|5069.16|0
1587977100000|2020-04-27 08:45:00|5073.83|5073.83|5083.08|5083.08|5083.08|5083.08|5073.19|5073.19|0
1587977400000|2020-04-27 08:50:00|5082.59|5082.59|5094.31|5094.31|5094.31|5094.31|5080.56|5080.56|0
1587977700000|2020-04-27 08:55:00|5095.04|5095.04|5102.82|5102.82|5104.09|5104.09|5093.33|5093.33|0
1587978000000|2020-04-27 09:00:00|5103.04|5103.04|5093.26|5093.26|5105.24|5105.24|5088.73|5088.73|0
1587978300000|2020-04-27 09:05:00|5093.55|5093.55|5079.07|5079.07|5099.11|5099.11|5079.07|5079.07|0
1587978600000|2020-04-27 09:10:00|5079.37|5079.37|5068.86|5068.86|5084.12|5084.12|5068.86|5068.86|0
1587978900000|2020-04-27 09:15:00|5069.3|5069.3|5082.04|5082.04|5083.49|5083.49|5069.08|5069.08|0
1587979200000|2020-04-27 09:20:00|5082.63|5082.63|5082.04|5082.04|5083.87|5083.87|5074.68|5074.68|0
1587979500000|2020-04-27 09:25:00|5082.77|5082.77|5077.64|5077.64|5084.1|5084.1|5076.2|5076.2|0
1587979800000|2020-04-27 09:30:00|5078.53|5078.53|5077.61|5077.61|5081.54|5081.54|5076.88|5076.88|0
1587980100000|2020-04-27 09:35:00|5079.08|5079.08|5074.42|5074.42|5083.71|5083.71|5074.42|5074.42|0
1587980400000|2020-04-27 09:40:00|5074.2|5074.2|5074.97|5074.97|5077.93|5077.93|5070.87|5070.87|0
1587980700000|2020-04-27 09:45:00|5074.72|5074.72|5069.76|5069.76|5076.68|5076.68|5067.41|5067.41|0
1587981000000|2020-04-27 09:50:00|5070|5070|5072.44|5072.44|5078.65|5078.65|5070|5070|0
1587981300000|2020-04-27 09:55:00|5072.73|5072.73|5079.63|5079.63|5082.35|5082.35|5069.13|5069.13|0
1587981600000|2020-04-27 10:00:00|5079.39|5079.39|5068.8|5068.8|5079.63|5079.63|5066.33|5066.33|0
1587981900000|2020-04-27 10:05:00|5069.09|5069.09|5063.88|5063.88|5072.28|5072.28|5063.88|5063.88|0
1587982200000|2020-04-27 10:10:00|5063.65|5063.65|5056.32|5056.32|5064.1|5064.1|5052.11|5052.11|0
1587982500000|2020-04-27 10:15:00|5055.74|5055.74|5062.79|5062.79|5067.89|5067.89|5050.99|5050.99|0
1587982800000|2020-04-27 10:20:00|5063.52|5063.52|5050.52|5050.52|5063.52|5063.52|5050.52|5050.52|0
1587983100000|2020-04-27 10:25:00|5049.64|5049.64|5049.55|5049.55|5051.12|5051.12|5042.89|5042.89|0
1587983400000|2020-04-27 10:30:00|5049.43|5049.43|5039.14|5039.14|5049.43|5049.43|5038.02|5038.02|0
1587983700000|2020-04-27 10:35:00|5039.73|5039.73|5043.87|5043.87|5044.51|5044.51|5031.54|5031.54|0
1587984000000|2020-04-27 10:40:00|5044.09|5044.09|5047.66|5047.66|5047.66|5047.66|5043.53|5043.53|0
1587984300000|2020-04-27 10:45:00|5047.88|5047.88|5048|5048|5055.73|5055.73|5046.14|5046.14|0
1587984600000|2020-04-27 10:50:00|5047.78|5047.78|5053.11|5053.11|5054.56|5054.56|5046.31|5046.31|0
1587984900000|2020-04-27 10:55:00|5053.08|5053.08|5049.6|5049.6|5053.75|5053.75|5046.25|5046.25|0
1587985200000|2020-04-27 11:00:00|5049.55|5049.55|5048.29|5048.29|5049.65|5049.65|5042.41|5042.41|0
1587985500000|2020-04-27 11:05:00|5048|5048|5045.01|5045.01|5048|5048|5038.6|5038.6|0
1587985800000|2020-04-27 11:10:00|5045.26|5045.26|5049.47|5049.47|5050.35|5050.35|5041.14|5041.14|0
1587986100000|2020-04-27 11:15:00|5049.96|5049.96|5041.22|5041.22|5050.18|5050.18|5039.56|5039.56|0
1587986400000|2020-04-27 11:20:00|5040.92|5040.92|5053.75|5053.75|5053.75|5053.75|5040.77|5040.77|0
1587986700000|2020-04-27 11:25:00|5054.41|5054.41|5059.9|5059.9|5060.99|5060.99|5049.44|5049.44|0
1587987000000|2020-04-27 11:30:00|5061.32|5061.32|5062.38|5062.38|5064.26|5064.26|5059.55|5059.55|0
1587987300000|2020-04-27 11:35:00|5062.68|5062.68|5071.46|5071.46|5072.49|5072.49|5060.02|5060.02|0
1587987600000|2020-04-27 11:40:00|5071.7|5071.7|5071.09|5071.09|5073.07|5073.07|5066.47|5066.47|0
1587987900000|2020-04-27 11:45:00|5072.3|5072.3|5073.99|5073.99|5076.01|5076.01|5070.99|5070.99|0
1587988200000|2020-04-27 11:50:00|5073.69|5073.69|5074.71|5074.71|5077.4|5077.4|5071.67|5071.67|0
1587988500000|2020-04-27 11:55:00|5075.19|5075.19|5056.4|5056.4|5075.19|5075.19|5054.85|5054.85|0
1587988800000|2020-04-27 12:00:00|5056.64|5056.64|5056.33|5056.33|5061.33|5061.33|5054.79|5054.79|0
1587989100000|2020-04-27 12:05:00|5056.99|5056.99|5067|5067|5068.71|5068.71|5053.39|5053.39|0
1587989400000|2020-04-27 12:10:00|5067.59|5067.59|5072.23|5072.23|5074.56|5074.56|5067.59|5067.59|0
1587989700000|2020-04-27 12:15:00|5072.67|5072.67|5081.46|5081.46|5084.11|5084.11|5069.59|5069.59|0
1587990000000|2020-04-27 12:20:00|5083.5|5083.5|5081.48|5081.48|5088.9|5088.9|5080.49|5080.49|0
1587990300000|2020-04-27 12:25:00|5081.19|5081.19|5065.69|5065.69|5081.85|5081.85|5064.22|5064.22|0
1587990600000|2020-04-27 12:30:00|5065.47|5065.47|5064.17|5064.17|5074.96|5074.96|5062.63|5062.63|0
1587990900000|2020-04-27 12:35:00|5065.39|5065.39|5061.56|5061.56|5069.65|5069.65|5059.62|5059.62|0
1587991200000|2020-04-27 12:40:00|5061.85|5061.85|5056.62|5056.62|5062.32|5062.32|5056.48|5056.48|0
1587991500000|2020-04-27 12:45:00|5057.21|5057.21|5047.25|5047.25|5057.5|5057.5|5047.25|5047.25|0
1587991800000|2020-04-27 12:50:00|5047.83|5047.83|5051.3|5051.3|5051.37|5051.37|5046.3|5046.3|0
1587992100000|2020-04-27 12:55:00|5051.59|5051.59|5042.74|5042.74|5052.42|5052.42|5040.42|5040.42|0
1587992400000|2020-04-27 13:00:00|5042.45|5042.45|5041.95|5041.95|5044.73|5044.73|5037.6|5037.6|0
1587992700000|2020-04-27 13:05:00|5042.43|5042.43|5034.28|5034.28|5042.43|5042.43|5034.28|5034.28|0
1587993000000|2020-04-27 13:10:00|5034.06|5034.06|5022.52|5022.52|5034.45|5034.45|5020.24|5020.24|0
1587993300000|2020-04-27 13:15:00|5022.3|5022.3|5016.02|5016.02|5022.3|5022.3|5016.02|5016.02|0
1587993600000|2020-04-27 13:20:00|5015.54|5015.54|4999.98|4999.98|5018.52|5018.52|4999.25|4999.25|0
1587993900000|2020-04-27 13:25:00|5000.28|5000.28|5002.47|5002.47|5004.35|5004.35|4994.05|4994.05|0
1587994200000|2020-04-27 13:30:00|5003.5|5003.5|5017.74|5017.74|5021.05|5021.05|4985.44|4985.44|0
1587994500000|2020-04-27 13:35:00|5016.64|5016.64|4993.65|4993.65|5017.67|5017.67|4985.9|4985.9|0
1587994800000|2020-04-27 13:40:00|4993.21|4993.21|4955.46|4955.46|4995.2|4995.2|4952.81|4952.81|0
1587995100000|2020-04-27 13:45:00|4955.68|4955.68|4993.29|4993.29|4993.86|4993.86|4952.27|4952.27|0
1587995400000|2020-04-27 13:50:00|4994.51|4994.51|4990.99|4990.99|5004.47|5004.47|4983.4|4983.4|0
1587995700000|2020-04-27 13:55:00|4989.13|4989.13|4998.3|4998.3|5008.88|5008.88|4981.73|4981.73|0
1587996000000|2020-04-27 14:00:00|4997.63|4997.63|4988.12|4988.12|5005.86|5005.86|4986.71|4986.71|0
1587996300000|2020-04-27 14:05:00|4987.09|4987.09|4988.87|4988.87|4991.46|4991.46|4977.17|4977.17|0
1587996600000|2020-04-27 14:10:00|4989.17|4989.17|5001.6|5001.6|5001.6|5001.6|4977.76|4977.76|0
1587996900000|2020-04-27 14:15:00|5001.01|5001.01|5028.36|5028.36|5028.36|5028.36|4993.24|4993.24|0
1587997200000|2020-04-27 14:20:00|5029.24|5029.24|5038.7|5038.7|5042.35|5042.35|5025.71|5025.71|0
1587997500000|2020-04-27 14:25:00|5037.52|5037.52|5028.37|5028.37|5037.52|5037.52|5022.33|5022.33|0
1587997800000|2020-04-27 14:30:00|5028.08|5028.08|5028.98|5028.98|5034.05|5034.05|5022.69|5022.69|0
1587998100000|2020-04-27 14:35:00|5028.76|5028.76|5015.99|5015.99|5031.16|5031.16|5015.99|5015.99|0
1587998400000|2020-04-27 14:40:00|5016.43|5016.43|5040.22|5040.22|5042.67|5042.67|5013.12|5013.12|0
1587998700000|2020-04-27 14:45:00|5039.63|5039.63|5046.66|5046.66|5053.27|5053.27|5035.57|5035.57|0
1587999000000|2020-04-27 14:50:00|5046.07|5046.07|5056.67|5056.67|5056.67|5056.67|5042.36|5042.36|0
1587999300000|2020-04-27 14:55:00|5055.3|5055.3|5038.92|5038.92|5055.3|5055.3|5034.05|5034.05|0
1587999600000|2020-04-27 15:00:00|5039.65|5039.65|5055.59|5055.59|5057.2|5057.2|5029.08|5029.08|0
1587999900000|2020-04-27 15:05:00|5055.64|5055.64|5061.74|5061.74|5062.37|5062.37|5043.43|5043.43|0
1588000200000|2020-04-27 15:10:00|5061.49|5061.49|5053.49|5053.49|5062.45|5062.45|5048.79|5048.79|0
1588000500000|2020-04-27 15:15:00|5053.2|5053.2|5050.62|5050.62|5055.96|5055.96|5042.12|5042.12|0
1588000800000|2020-04-27 15:20:00|5050.92|5050.92|5046.9|5046.9|5052.41|5052.41|5040.25|5040.25|0
1588001100000|2020-04-27 15:25:00|5047.56|5047.56|5054.96|5054.96|5057.09|5057.09|5044.91|5044.91|0
1588058100000|2020-04-28 07:15:00|5039.36|5039.36|5042.49|5042.49|5049.86|5049.86|5029.82|5029.82|0
1588058400000|2020-04-28 07:20:00|5043.67|5043.67|5022.79|5022.79|5048.38|5048.38|5020.95|5020.95|0
1588058700000|2020-04-28 07:25:00|5023.67|5023.67|5033.02|5033.02|5052.6|5052.6|5022.52|5022.52|0
1588059000000|2020-04-28 07:30:00|5032.78|5032.78|5020.42|5020.42|5032.78|5032.78|5014.24|5014.24|0
1588059300000|2020-04-28 07:35:00|5019.98|5019.98|5044.14|5044.14|5044.78|5044.78|5017.48|5017.48|0
1588059600000|2020-04-28 07:40:00|5044.8|5044.8|5035.41|5035.41|5051.58|5051.58|5031.73|5031.73|0
1588059900000|2020-04-28 07:45:00|5035.18|5035.18|5044.58|5044.58|5050.6|5050.6|5027.47|5027.47|0
1588060200000|2020-04-28 07:50:00|5045.46|5045.46|5072.45|5072.45|5072.45|5072.45|5042.55|5042.55|0
1588060500000|2020-04-28 07:55:00|5073.67|5073.67|5058.58|5058.58|5077.81|5077.81|5057.65|5057.65|0
1588060800000|2020-04-28 08:00:00|5059.91|5059.91|5048.58|5048.58|5068.3|5068.3|5042.22|5042.22|0
1588061100000|2020-04-28 08:05:00|5047.46|5047.46|5039.41|5039.41|5048.34|5048.34|5032.47|5032.47|0
1588061400000|2020-04-28 08:10:00|5039.12|5039.12|5063.29|5063.29|5067.06|5067.06|5036.55|5036.55|0
1588061700000|2020-04-28 08:15:00|5063.53|5063.53|5073.19|5073.19|5074.75|5074.75|5063.53|5063.53|0
1588062000000|2020-04-28 08:20:00|5072.74|5072.74|5085.62|5085.62|5085.62|5085.62|5069.07|5069.07|0
1588062300000|2020-04-28 08:25:00|5086.5|5086.5|5066.51|5066.51|5088.05|5088.05|5064.67|5064.67|0
1588062600000|2020-04-28 08:30:00|5065.53|5065.53|5076.13|5076.13|5076.13|5076.13|5062.74|5062.74|0
1588062900000|2020-04-28 08:35:00|5076.57|5076.57|5069.08|5069.08|5078.34|5078.34|5067.49|5067.49|0
1588063200000|2020-04-28 08:40:00|5068.35|5068.35|5067.28|5067.28|5071|5071|5061.48|5061.48|0
1588063500000|2020-04-28 08:45:00|5066.54|5066.54|5057.42|5057.42|5066.54|5066.54|5048.99|5048.99|0
1588063800000|2020-04-28 08:50:00|5057.86|5057.86|5066.59|5066.59|5066.59|5066.59|5057.86|5057.86|0
1588064100000|2020-04-28 08:55:00|5066.3|5066.3|5069.25|5069.25|5075.38|5075.38|5064.02|5064.02|0
1588064400000|2020-04-28 09:00:00|5069.84|5069.84|5068.81|5068.81|5070.45|5070.45|5063.38|5063.38|0
1588064700000|2020-04-28 09:05:00|5068.72|5068.72|5079.42|5079.42|5080.59|5080.59|5067.82|5067.82|0
1588065000000|2020-04-28 09:10:00|5079.66|5079.66|5083.25|5083.25|5085.84|5085.84|5078.58|5078.58|0
1588065300000|2020-04-28 09:15:00|5083.48|5083.48|5128.21|5128.21|5128.21|5128.21|5079.54|5079.54|0
1588065600000|2020-04-28 09:20:00|5128.94|5128.94|5160.03|5160.03|5160.86|5160.86|5128.55|5128.55|0
1588065900000|2020-04-28 09:25:00|5160.25|5160.25|5157.07|5157.07|5177.09|5177.09|5150.8|5150.8|0
1588066200000|2020-04-28 09:30:00|5157.73|5157.73|5154.41|5154.41|5165.57|5165.57|5151.07|5151.07|0
1588066500000|2020-04-28 09:35:00|5154.85|5154.85|5190.36|5190.36|5190.36|5190.36|5154.56|5154.56|0
1588066800000|2020-04-28 09:40:00|5190.95|5190.95|5191.89|5191.89|5210.47|5210.47|5188.53|5188.53|0
1588067100000|2020-04-28 09:45:00|5192.77|5192.77|5190.8|5190.8|5195.43|5195.43|5186.52|5186.52|0
1588067400000|2020-04-28 09:50:00|5190.21|5190.21|5190.54|5190.54|5201.05|5201.05|5180.56|5180.56|0
1588067700000|2020-04-28 09:55:00|5190.76|5190.76|5199.66|5199.66|5202.94|5202.94|5189.88|5189.88|0
1588068000000|2020-04-28 10:00:00|5201.13|5201.13|5203.41|5203.41|5211.11|5211.11|5197.68|5197.68|0
1588068300000|2020-04-28 10:05:00|5202.53|5202.53|5191.94|5191.94|5207.22|5207.22|5191.01|5191.01|0
1588068600000|2020-04-28 10:10:00|5192.16|5192.16|5186.76|5186.76|5203.9|5203.9|5186.76|5186.76|0
1588068900000|2020-04-28 10:15:00|5186.28|5186.28|5183.98|5183.98|5197.13|5197.13|5183.75|5183.75|0
1588069200000|2020-04-28 10:20:00|5183.68|5183.68|5195.97|5195.97|5196.29|5196.29|5178.32|5178.32|0
1588069500000|2020-04-28 10:25:00|5197.73|5197.73|5193.61|5193.61|5198.61|5198.61|5185.59|5185.59|0
1588069800000|2020-04-28 10:30:00|5194.2|5194.2|5180.44|5180.44|5194.2|5194.2|5178.8|5178.8|0
1588070100000|2020-04-28 10:35:00|5180.66|5180.66|5184.41|5184.41|5188.3|5188.3|5173.41|5173.41|0
1588070400000|2020-04-28 10:40:00|5185.29|5185.29|5189.42|5189.42|5198.9|5198.9|5184.2|5184.2|0
1588070700000|2020-04-28 10:45:00|5190|5190|5185.57|5185.57|5191.65|5191.65|5185.35|5185.35|0
1588071000000|2020-04-28 10:50:00|5184.84|5184.84|5184.75|5184.75|5189.26|5189.26|5181.5|5181.5|0
1588071300000|2020-04-28 10:55:00|5185.34|5185.34|5187.72|5187.72|5187.72|5187.72|5178.22|5178.22|0
1588071600000|2020-04-28 11:00:00|5186.99|5186.99|5174.32|5174.32|5190.27|5190.27|5172.07|5172.07|0
1588071900000|2020-04-28 11:05:00|5173.74|5173.74|5165.32|5165.32|5173.74|5173.74|5161.22|5161.22|0
1588072200000|2020-04-28 11:10:00|5164.73|5164.73|5158.4|5158.4|5173.2|5173.2|5158.03|5158.03|0
1588072500000|2020-04-28 11:15:00|5158.11|5158.11|5150.26|5150.26|5160.15|5160.15|5144.1|5144.1|0
1588072800000|2020-04-28 11:20:00|5149.38|5149.38|5132.71|5132.71|5149.38|5149.38|5125.54|5125.54|0
1588073100000|2020-04-28 11:25:00|5132.94|5132.94|5126.46|5126.46|5132.94|5132.94|5122.42|5122.42|0
1588073400000|2020-04-28 11:30:00|5126.23|5126.23|5135.65|5135.65|5135.65|5135.65|5126.23|5126.23|0
1588073700000|2020-04-28 11:35:00|5135.94|5135.94|5148.3|5148.3|5148.3|5148.3|5135.32|5135.32|0
1588074000000|2020-04-28 11:40:00|5147.83|5147.83|5128.33|5128.33|5149.27|5149.27|5125.6|5125.6|0
1588074300000|2020-04-28 11:45:00|5126.5|5126.5|5128.4|5128.4|5135.97|5135.97|5125.61|5125.61|0
1588074600000|2020-04-28 11:50:00|5128.11|5128.11|5128.66|5128.66|5131.53|5131.53|5125.22|5125.22|0
1588074900000|2020-04-28 11:55:00|5128.96|5128.96|5123.07|5123.07|5130.11|5130.11|5123.07|5123.07|0
1588075200000|2020-04-28 12:00:00|5123.51|5123.51|5140.54|5140.54|5151.74|5151.74|5123.51|5123.51|0
1588075500000|2020-04-28 12:05:00|5139.95|5139.95|5153.33|5153.33|5159.64|5159.64|5139.36|5139.36|0
1588075800000|2020-04-28 12:10:00|5153.09|5153.09|5150.83|5150.83|5154.12|5154.12|5146.75|5146.75|0
1588076100000|2020-04-28 12:15:00|5150.61|5150.61|5157.85|5157.85|5158.14|5158.14|5144.38|5144.38|0
1588076400000|2020-04-28 12:20:00|5157.56|5157.56|5165.01|5165.01|5165.15|5165.15|5156.62|5156.62|0
1588076700000|2020-04-28 12:25:00|5165.3|5165.3|5168.06|5168.06|5168.64|5168.64|5163.56|5163.56|0
1588077000000|2020-04-28 12:30:00|5168.5|5168.5|5173.93|5173.93|5175.4|5175.4|5167.42|5167.42|0
1588077300000|2020-04-28 12:35:00|5173.71|5173.71|5170.24|5170.24|5175.35|5175.35|5167.37|5167.37|0
1588077600000|2020-04-28 12:40:00|5170.46|5170.46|5167.32|5167.32|5174.17|5174.17|5167.32|5167.32|0
1588077900000|2020-04-28 12:45:00|5167.91|5167.91|5180.55|5180.55|5180.55|5180.55|5163.78|5163.78|0
1588078200000|2020-04-28 12:50:00|5180.64|5180.64|5186.62|5186.62|5190.52|5190.52|5179.7|5179.7|0
1588078500000|2020-04-28 12:55:00|5186.84|5186.84|5190.97|5190.97|5191.8|5191.8|5186.32|5186.32|0
1588078800000|2020-04-28 13:00:00|5190.53|5190.53|5193.27|5193.27|5196.03|5196.03|5183.93|5183.93|0
1588079100000|2020-04-28 13:05:00|5193.05|5193.05|5203.07|5203.07|5206.02|5206.02|5184.26|5184.26|0
1588079400000|2020-04-28 13:10:00|5203.51|5203.51|5197.12|5197.12|5206|5206|5194.37|5194.37|0
1588079700000|2020-04-28 13:15:00|5196.9|5196.9|5183.41|5183.41|5197.26|5197.26|5178.22|5178.22|0
1588080000000|2020-04-28 13:20:00|5183.99|5183.99|5186.53|5186.53|5187.05|5187.05|5179.04|5179.04|0
1588080300000|2020-04-28 13:25:00|5186.83|5186.83|5176.87|5176.87|5188.44|5188.44|5173.44|5173.44|0
1588080600000|2020-04-28 13:30:00|5177.11|5177.11|5176.73|5176.73|5196.37|5196.37|5161.95|5161.95|0
1588080900000|2020-04-28 13:35:00|5176.5|5176.5|5201.59|5201.59|5209.95|5209.95|5175.85|5175.85|0
1588081200000|2020-04-28 13:40:00|5202.52|5202.52|5205.82|5205.82|5206.79|5206.79|5176.83|5176.83|0
1588081500000|2020-04-28 13:45:00|5204.96|5204.96|5214.09|5214.09|5219.33|5219.33|5202.73|5202.73|0
1588081800000|2020-04-28 13:50:00|5214.68|5214.68|5227.86|5227.86|5236.73|5236.73|5214.68|5214.68|0
1588082100000|2020-04-28 13:55:00|5230.07|5230.07|5218.17|5218.17|5243.26|5243.26|5217.29|5217.29|0
1588082400000|2020-04-28 14:00:00|5219.05|5219.05|5217.2|5217.2|5229.57|5229.57|5208.69|5208.69|0
1588082700000|2020-04-28 14:05:00|5217.79|5217.79|5247.24|5247.24|5248.64|5248.64|5217.79|5217.79|0
1588083000000|2020-04-28 14:10:00|5247.54|5247.54|5242.22|5242.22|5249.45|5249.45|5233.96|5233.96|0
1588083300000|2020-04-28 14:15:00|5242.66|5242.66|5252.27|5252.27|5260.08|5260.08|5239.26|5239.26|0
1588083600000|2020-04-28 14:20:00|5251.83|5251.83|5229.68|5229.68|5252.12|5252.12|5229.68|5229.68|0
1588083900000|2020-04-28 14:25:00|5229.39|5229.39|5253.53|5253.53|5253.53|5253.53|5227.24|5227.24|0
1588084200000|2020-04-28 14:30:00|5255.81|5255.81|5237.83|5237.83|5257.18|5257.18|5234.65|5234.65|0
1588084500000|2020-04-28 14:35:00|5238.13|5238.13|5218.89|5218.89|5239.85|5239.85|5212.12|5212.12|0
1588084800000|2020-04-28 14:40:00|5218.67|5218.67|5189.13|5189.13|5220.22|5220.22|5186.1|5186.1|0
1588085100000|2020-04-28 14:45:00|5188.25|5188.25|5193.87|5193.87|5195.76|5195.76|5172.59|5172.59|0
1588085400000|2020-04-28 14:50:00|5192.5|5192.5|5154.77|5154.77|5192.5|5192.5|5151.71|5151.71|0
1588085700000|2020-04-28 14:55:00|5155.22|5155.22|5132.67|5132.67|5155.92|5155.92|5130.62|5130.62|0
1588086000000|2020-04-28 15:00:00|5133.16|5133.16|5142|5142|5147.66|5147.66|5131.31|5131.31|0
1588086300000|2020-04-28 15:05:00|5142.59|5142.59|5169.38|5169.38|5172.48|5172.48|5132.38|5132.38|0
1588086600000|2020-04-28 15:10:00|5172.18|5172.18|5187.09|5187.09|5188.34|5188.34|5170.31|5170.31|0
1588086900000|2020-04-28 15:15:00|5187.33|5187.33|5199.58|5199.58|5199.58|5199.58|5175.04|5175.04|0
1588087200000|2020-04-28 15:20:00|5199.87|5199.87|5214.9|5214.9|5223.27|5223.27|5189.18|5189.18|0
1588087500000|2020-04-28 15:25:00|5215.63|5215.63|5225.8|5225.8|5232.05|5232.05|5213.07|5213.07|0
1588144500000|2020-04-29 07:15:00|5339.13|5339.13|5304.75|5304.75|5340.96|5340.96|5297.48|5297.48|0
1588144800000|2020-04-29 07:20:00|5303.77|5303.77|5319.01|5319.01|5319.01|5319.01|5288.58|5288.58|0
1588145100000|2020-04-29 07:25:00|5317.54|5317.54|5296.79|5296.79|5317.54|5317.54|5286.93|5286.93|0
1588145400000|2020-04-29 07:30:00|5296.55|5296.55|5296.62|5296.62|5315.52|5315.52|5285.52|5285.52|0
1588145700000|2020-04-29 07:35:00|5296.84|5296.84|5312.54|5312.54|5321.42|5321.42|5295.93|5295.93|0
1588146000000|2020-04-29 07:40:00|5313.42|5313.42|5338.21|5338.21|5338.21|5338.21|5309.54|5309.54|0
1588146300000|2020-04-29 07:45:00|5338.14|5338.14|5364.42|5364.42|5366.88|5366.88|5338.14|5338.14|0
1588146600000|2020-04-29 07:50:00|5364.12|5364.12|5378.26|5378.26|5378.26|5378.26|5346.72|5346.72|0
1588146900000|2020-04-29 07:55:00|5377.97|5377.97|5385.15|5385.15|5393.16|5393.16|5372.32|5372.32|0
1588147200000|2020-04-29 08:00:00|5383.75|5383.75|5389.09|5389.09|5393.93|5393.93|5363.09|5363.09|0
1588147500000|2020-04-29 08:05:00|5388.5|5388.5|5391.37|5391.37|5396.04|5396.04|5369.41|5369.41|0
1588147800000|2020-04-29 08:10:00|5391.29|5391.29|5394.23|5394.23|5412.61|5412.61|5390.48|5390.48|0
1588148100000|2020-04-29 08:15:00|5395.69|5395.69|5400.28|5400.28|5405.81|5405.81|5394.81|5394.81|0
1588148400000|2020-04-29 08:20:00|5400.57|5400.57|5396.3|5396.3|5417.36|5417.36|5396.3|5396.3|0
1588148700000|2020-04-29 08:25:00|5396.06|5396.06|5380.56|5380.56|5400.46|5400.46|5375.49|5375.49|0
1588149000000|2020-04-29 08:30:00|5380.51|5380.51|5397.28|5397.28|5397.28|5397.28|5374.75|5374.75|0
1588149300000|2020-04-29 08:35:00|5397.57|5397.57|5412.22|5412.22|5414.04|5414.04|5397.03|5397.03|0
1588149600000|2020-04-29 08:40:00|5413.18|5413.18|5414.42|5414.42|5420.84|5420.84|5409.75|5409.75|0
1588149900000|2020-04-29 08:45:00|5414.87|5414.87|5422.89|5422.89|5425.72|5425.72|5412.02|5412.02|0
1588150200000|2020-04-29 08:50:00|5422.3|5422.3|5429.45|5429.45|5430.5|5430.5|5417.06|5417.06|0
1588150500000|2020-04-29 08:55:00|5429.2|5429.2|5433.37|5433.37|5434.96|5434.96|5427.47|5427.47|0
1588150800000|2020-04-29 09:00:00|5432.64|5432.64|5434.83|5434.83|5437.8|5437.8|5428.09|5428.09|0
1588151100000|2020-04-29 09:05:00|5434.54|5434.54|5443.08|5443.08|5443.34|5443.34|5431.88|5431.88|0
1588151400000|2020-04-29 09:10:00|5443.67|5443.67|5441.97|5441.97|5448|5448|5438.14|5438.14|0
1588151700000|2020-04-29 09:15:00|5442.56|5442.56|5443.45|5443.45|5444.48|5444.48|5436.11|5436.11|0
1588152000000|2020-04-29 09:20:00|5442.86|5442.86|5452.19|5452.19|5454.23|5454.23|5439.63|5439.63|0
1588152300000|2020-04-29 09:25:00|5451.94|5451.94|5450.55|5450.55|5452.24|5452.24|5443.89|5443.89|0
1588152600000|2020-04-29 09:30:00|5450.31|5450.31|5446.36|5446.36|5453.89|5453.89|5445.42|5445.42|0
1588152900000|2020-04-29 09:35:00|5446.8|5446.8|5434.28|5434.28|5448.27|5448.27|5432.86|5432.86|0
1588153200000|2020-04-29 09:40:00|5434.87|5434.87|5426.49|5426.49|5435.65|5435.65|5426.49|5426.49|0
1588153500000|2020-04-29 09:45:00|5427.45|5427.45|5436.85|5436.85|5439.38|5439.38|5426.59|5426.59|0
1588153800000|2020-04-29 09:50:00|5436.79|5436.79|5426.87|5426.87|5436.79|5436.79|5424.1|5424.1|0
1588154100000|2020-04-29 09:55:00|5427.46|5427.46|5412.8|5412.8|5431.09|5431.09|5402.48|5402.48|0
1588154400000|2020-04-29 10:00:00|5414.02|5414.02|5407.98|5407.98|5414.61|5414.61|5402.3|5402.3|0
1588154700000|2020-04-29 10:05:00|5408.2|5408.2|5413.53|5413.53|5414.05|5414.05|5405.2|5405.2|0
1588155000000|2020-04-29 10:10:00|5413.75|5413.75|5414.74|5414.74|5419.2|5419.2|5412.4|5412.4|0
1588155300000|2020-04-29 10:15:00|5414.5|5414.5|5411.11|5411.11|5419.05|5419.05|5410.28|5410.28|0
1588155600000|2020-04-29 10:20:00|5410.52|5410.52|5404.23|5404.23|5410.62|5410.62|5400.05|5400.05|0
1588155900000|2020-04-29 10:25:00|5405.21|5405.21|5399|5399|5406.27|5406.27|5399|5399|0
1588156200000|2020-04-29 10:30:00|5399.48|5399.48|5375.3|5375.3|5399.78|5399.78|5375.06|5375.06|0
1588156500000|2020-04-29 10:35:00|5376.03|5376.03|5381.02|5381.02|5381.61|5381.61|5364.9|5364.9|0
1588156800000|2020-04-29 10:40:00|5381.39|5381.39|5396.25|5396.25|5400.82|5400.82|5379.73|5379.73|0
1588157100000|2020-04-29 10:45:00|5395.96|5395.96|5388.15|5388.15|5397.78|5397.78|5383.5|5383.5|0
1588157400000|2020-04-29 10:50:00|5388.47|5388.47|5392.88|5392.88|5397.22|5397.22|5382.03|5382.03|0
1588157700000|2020-04-29 10:55:00|5392.83|5392.83|5403.99|5403.99|5404.21|5404.21|5392.83|5392.83|0
1588158000000|2020-04-29 11:00:00|5403.94|5403.94|5408.59|5408.59|5408.59|5408.59|5394.64|5394.64|0
1588158300000|2020-04-29 11:05:00|5409.47|5409.47|5413.21|5413.21|5422.19|5422.19|5409.17|5409.17|0
1588158600000|2020-04-29 11:10:00|5413.65|5413.65|5416.88|5416.88|5420.52|5420.52|5412.26|5412.26|0
1588158900000|2020-04-29 11:15:00|5417.61|5417.61|5404.9|5404.9|5418.44|5418.44|5399.96|5399.96|0
1588159200000|2020-04-29 11:20:00|5405.12|5405.12|5405.27|5405.27|5408.44|5408.44|5400.18|5400.18|0
1588159500000|2020-04-29 11:25:00|5404.53|5404.53|5407.25|5407.25|5408.09|5408.09|5401.65|5401.65|0
1588159800000|2020-04-29 11:30:00|5407.92|5407.92|5401.4|5401.4|5409.09|5409.09|5401.4|5401.4|0
1588160100000|2020-04-29 11:35:00|5401.62|5401.62|5412.41|5412.41|5413.49|5413.49|5401.62|5401.62|0
1588160400000|2020-04-29 11:40:00|5412.38|5412.38|5405.58|5405.58|5412.38|5412.38|5402.96|5402.96|0
1588160700000|2020-04-29 11:45:00|5405|5405|5388.65|5388.65|5405|5405|5388.65|5388.65|0
1588161000000|2020-04-29 11:50:00|5387.77|5387.77|5375.06|5375.06|5388.07|5388.07|5372.34|5372.34|0
1588161300000|2020-04-29 11:55:00|5374.83|5374.83|5364.63|5364.63|5375.91|5375.91|5359.34|5359.34|0
1588161600000|2020-04-29 12:00:00|5365.21|5365.21|5374.1|5374.1|5378.14|5378.14|5365.21|5365.21|0
1588161900000|2020-04-29 12:05:00|5374.84|5374.84|5382|5382|5389.19|5389.19|5374.84|5374.84|0
1588162200000|2020-04-29 12:10:00|5381.71|5381.71|5393.17|5393.17|5397.45|5397.45|5381.02|5381.02|0
1588162500000|2020-04-29 12:15:00|5392.68|5392.68|5393.87|5393.87|5394.94|5394.94|5387.56|5387.56|0
1588162800000|2020-04-29 12:20:00|5394.11|5394.11|5393.38|5393.38|5397.51|5397.51|5387.1|5387.1|0
1588163100000|2020-04-29 12:25:00|5393.09|5393.09|5393.2|5393.2|5393.86|5393.86|5386.76|5386.76|0
1588163400000|2020-04-29 12:30:00|5393.49|5393.49|5421.45|5421.45|5430.75|5430.75|5393.49|5393.49|0
1588163700000|2020-04-29 12:35:00|5421.16|5421.16|5418.95|5418.95|5429.39|5429.39|5413.63|5413.63|0
1588164000000|2020-04-29 12:40:00|5419.84|5419.84|5415.29|5415.29|5427.79|5427.79|5411.5|5411.5|0
1588164300000|2020-04-29 12:45:00|5415.05|5415.05|5423.65|5423.65|5423.65|5423.65|5411.37|5411.37|0
1588164600000|2020-04-29 12:50:00|5423.94|5423.94|5444.62|5444.62|5444.62|5444.62|5423.48|5423.48|0
1588164900000|2020-04-29 12:55:00|5443.42|5443.42|5451.03|5451.03|5456.12|5456.12|5440.85|5440.85|0
1588165200000|2020-04-29 13:00:00|5450.73|5450.73|5446.4|5446.4|5462.23|5462.23|5446.4|5446.4|0
1588165500000|2020-04-29 13:05:00|5446.7|5446.7|5436.45|5436.45|5449.22|5449.22|5434.39|5434.39|0
1588165800000|2020-04-29 13:10:00|5435.35|5435.35|5431.95|5431.95|5437.5|5437.5|5418.7|5418.7|0
1588166100000|2020-04-29 13:15:00|5432.54|5432.54|5402.85|5402.85|5432.83|5432.83|5396.97|5396.97|0
1588166400000|2020-04-29 13:20:00|5400.07|5400.07|5392.43|5392.43|5406.75|5406.75|5386.6|5386.6|0
1588166700000|2020-04-29 13:25:00|5392.18|5392.18|5378.39|5378.39|5403.36|5403.36|5362.18|5362.18|0
1588167000000|2020-04-29 13:30:00|5378.88|5378.88|5428.6|5428.6|5428.6|5428.6|5372.31|5372.31|0
1588167300000|2020-04-29 13:35:00|5429.48|5429.48|5400.53|5400.53|5434.61|5434.61|5392.32|5392.32|0
1588167600000|2020-04-29 13:40:00|5399.06|5399.06|5404.05|5404.05|5412.38|5412.38|5383.9|5383.9|0
1588167900000|2020-04-29 13:45:00|5403.17|5403.17|5404.69|5404.69|5409.51|5409.51|5394.98|5394.98|0
1588168200000|2020-04-29 13:50:00|5404.45|5404.45|5403.84|5403.84|5408.17|5408.17|5394.27|5394.27|0
1588168500000|2020-04-29 13:55:00|5404.43|5404.43|5410.6|5410.6|5414.74|5414.74|5392.18|5392.18|0
1588168800000|2020-04-29 14:00:00|5409.87|5409.87|5403.79|5403.79|5416.75|5416.75|5390.83|5390.83|0
1588169100000|2020-04-29 14:05:00|5404.09|5404.09|5397.66|5397.66|5408.78|5408.78|5396.64|5396.64|0
1588169400000|2020-04-29 14:10:00|5397.37|5397.37|5389.9|5389.9|5399.96|5399.96|5385.36|5385.36|0
1588169700000|2020-04-29 14:15:00|5391.37|5391.37|5399.4|5399.4|5404.72|5404.72|5391.37|5391.37|0
1588170000000|2020-04-29 14:20:00|5398|5398|5409.23|5409.23|5409.74|5409.74|5395.07|5395.07|0
1588170300000|2020-04-29 14:25:00|5409.45|5409.45|5415.87|5415.87|5419.97|5419.97|5408.86|5408.86|0
1588170600000|2020-04-29 14:30:00|5416.72|5416.72|5412.37|5412.37|5422.56|5422.56|5406.79|5406.79|0
1588170900000|2020-04-29 14:35:00|5411.88|5411.88|5427.13|5427.13|5427.13|5427.13|5411.05|5411.05|0
1588171200000|2020-04-29 14:40:00|5427.35|5427.35|5433.25|5433.25|5436.15|5436.15|5424.4|5424.4|0
1588171500000|2020-04-29 14:45:00|5433.54|5433.54|5416.29|5416.29|5435.31|5435.31|5416.29|5416.29|0
1588171800000|2020-04-29 14:50:00|5417.47|5417.47|5428.95|5428.95|5428.95|5428.95|5416.88|5416.88|0
1588172100000|2020-04-29 14:55:00|5429.24|5429.24|5421.84|5421.84|5434.47|5434.47|5420.51|5420.51|0
1588172400000|2020-04-29 15:00:00|5422.57|5422.57|5417.25|5417.25|5427.43|5427.43|5413.96|5413.96|0
1588172700000|2020-04-29 15:05:00|5418.22|5418.22|5416.8|5416.8|5423.94|5423.94|5406.34|5406.34|0
1588173000000|2020-04-29 15:10:00|5416.51|5416.51|5410.57|5410.57|5422.41|5422.41|5410.57|5410.57|0
1588173300000|2020-04-29 15:15:00|5410.28|5410.28|5428.05|5428.05|5431.43|5431.43|5408.95|5408.95|0
1588173600000|2020-04-29 15:20:00|5427.83|5427.83|5439.14|5439.14|5441.75|5441.75|5423.19|5423.19|0
1588173900000|2020-04-29 15:25:00|5439.59|5439.59|5430.29|5430.29|5444.12|5444.12|5430.29|5430.29|0
1588230900000|2020-04-30 07:15:00|5329.83|5329.83|5222.73|5222.73|5341.96|5341.96|5219.98|5219.98|0
1588231200000|2020-04-30 07:20:00|5222.78|5222.78|5221.45|5221.45|5227.74|5227.74|5168.1|5168.1|0
1588231500000|2020-04-30 07:25:00|5221|5221|5179.18|5179.18|5227.9|5227.9|5175.27|5175.27|0
1588231800000|2020-04-30 07:30:00|5179.48|5179.48|5161.98|5161.98|5196.32|5196.32|5160.43|5160.43|0
1588232100000|2020-04-30 07:35:00|5162.86|5162.86|5148.46|5148.46|5165.03|5165.03|5143.91|5143.91|0
1588232400000|2020-04-30 07:40:00|5147.68|5147.68|5125.37|5125.37|5148.01|5148.01|5107.51|5107.51|0
1588232700000|2020-04-30 07:45:00|5125.59|5125.59|5168.08|5168.08|5168.08|5168.08|5117.4|5117.4|0
1588233000000|2020-04-30 07:50:00|5168.79|5168.79|5108.57|5108.57|5173.69|5173.69|5108.57|5108.57|0
1588233300000|2020-04-30 07:55:00|5108.13|5108.13|5087.84|5087.84|5109.81|5109.81|5080.7|5080.7|0
1588233600000|2020-04-30 08:00:00|5089.46|5089.46|5110.23|5110.23|5123.99|5123.99|5088.04|5088.04|0
1588233900000|2020-04-30 08:05:00|5109.99|5109.99|5153.49|5153.49|5155.42|5155.42|5107.17|5107.17|0
1588234200000|2020-04-30 08:10:00|5154.15|5154.15|5156.49|5156.49|5164.5|5164.5|5136.27|5136.27|0
1588234500000|2020-04-30 08:15:00|5153.52|5153.52|5160.68|5160.68|5201.73|5201.73|5145.16|5145.16|0
1588234800000|2020-04-30 08:20:00|5160.91|5160.91|5159.48|5159.48|5168.94|5168.94|5150.93|5150.93|0
1588235100000|2020-04-30 08:25:00|5159.73|5159.73|5169.8|5169.8|5185.19|5185.19|5157.35|5157.35|0
1588235400000|2020-04-30 08:30:00|5170.24|5170.24|5186.43|5186.43|5209.3|5209.3|5168.81|5168.81|0
1588235700000|2020-04-30 08:35:00|5184.97|5184.97|5178.64|5178.64|5184.97|5184.97|5168|5168|0
1588236000000|2020-04-30 08:40:00|5177.75|5177.75|5197.79|5197.79|5203.84|5203.84|5170.93|5170.93|0
1588236300000|2020-04-30 08:45:00|5197.5|5197.5|5222.25|5222.25|5222.25|5222.25|5194.74|5194.74|0
1588236600000|2020-04-30 08:50:00|5223.14|5223.14|5217.09|5217.09|5228.42|5228.42|5214.11|5214.11|0
1588236900000|2020-04-30 08:55:00|5217.82|5217.82|5207|5207|5217.82|5217.82|5196.5|5196.5|0
1588237200000|2020-04-30 09:00:00|5207.93|5207.93|5213.88|5213.88|5213.88|5213.88|5202.45|5202.45|0
1588237500000|2020-04-30 09:05:00|5213|5213|5221.4|5221.4|5221.4|5221.4|5201.08|5201.08|0
1588237800000|2020-04-30 09:10:00|5223.64|5223.64|5213.35|5213.35|5229.59|5229.59|5209.59|5209.59|0
1588238100000|2020-04-30 09:15:00|5215.11|5215.11|5207.78|5207.78|5223.05|5223.05|5207.78|5207.78|0
1588238400000|2020-04-30 09:20:00|5207.19|5207.19|5182.33|5182.33|5207.19|5207.19|5169.57|5169.57|0
1588238700000|2020-04-30 09:25:00|5182.55|5182.55|5170.19|5170.19|5190.44|5190.44|5170.19|5170.19|0
1588239000000|2020-04-30 09:30:00|5170.49|5170.49|5186.5|5186.5|5186.55|5186.55|5162.66|5162.66|0
1588239300000|2020-04-30 09:35:00|5186.8|5186.8|5198.24|5198.24|5204.2|5204.2|5179.5|5179.5|0
1588239600000|2020-04-30 09:40:00|5197.65|5197.65|5202.34|5202.34|5204.9|5204.9|5195.71|5195.71|0
1588239900000|2020-04-30 09:45:00|5200.88|5200.88|5210.82|5210.82|5211.99|5211.99|5196.48|5196.48|0
1588240200000|2020-04-30 09:50:00|5210.09|5210.09|5195.99|5195.99|5214.43|5214.43|5195.99|5195.99|0
1588240500000|2020-04-30 09:55:00|5196.44|5196.44|5196.68|5196.68|5205.38|5205.38|5194.26|5194.26|0
1588240800000|2020-04-30 10:00:00|5198.05|5198.05|5184.47|5184.47|5209.44|5209.44|5181.78|5181.78|0
1588241100000|2020-04-30 10:05:00|5184.23|5184.23|5167.13|5167.13|5184.23|5184.23|5165.91|5165.91|0
1588241400000|2020-04-30 10:10:00|5166.89|5166.89|5140.61|5140.61|5166.89|5166.89|5138.69|5138.69|0
1588241700000|2020-04-30 10:15:00|5140.9|5140.9|5141.54|5141.54|5150.08|5150.08|5134.74|5134.74|0
1588242000000|2020-04-30 10:20:00|5141.25|5141.25|5152.46|5152.46|5159.08|5159.08|5141.25|5141.25|0
1588242300000|2020-04-30 10:25:00|5152.97|5152.97|5142.14|5142.14|5153|5153|5134.15|5134.15|0
1588242600000|2020-04-30 10:30:00|5141.36|5141.36|5131.62|5131.62|5141.66|5141.66|5129.67|5129.67|0
1588242900000|2020-04-30 10:35:00|5130.45|5130.45|5125.13|5125.13|5133.36|5133.36|5123.62|5123.62|0
1588243200000|2020-04-30 10:40:00|5124.65|5124.65|5121.65|5121.65|5132.96|5132.96|5119.91|5119.91|0
1588243500000|2020-04-30 10:45:00|5121.06|5121.06|5111.54|5111.54|5132.47|5132.47|5107.99|5107.99|0
1588243800000|2020-04-30 10:50:00|5110.66|5110.66|5109.61|5109.61|5115.27|5115.27|5106.32|5106.32|0
1588244100000|2020-04-30 10:55:00|5108.73|5108.73|5103.84|5103.84|5115.78|5115.78|5102.81|5102.81|0
1588244400000|2020-04-30 11:00:00|5102.86|5102.86|5095.44|5095.44|5108.56|5108.56|5093.53|5093.53|0
1588244700000|2020-04-30 11:05:00|5095.73|5095.73|5091.59|5091.59|5100.45|5100.45|5087.83|5087.83|0
1588245000000|2020-04-30 11:10:00|5091.3|5091.3|5088.41|5088.41|5098.95|5098.95|5085.15|5085.15|0
1588245300000|2020-04-30 11:15:00|5089.29|5089.29|5096.88|5096.88|5099.27|5099.27|5088.33|5088.33|0
1588245600000|2020-04-30 11:20:00|5094.63|5094.63|5083.56|5083.56|5094.63|5094.63|5075.89|5075.89|0
1588245900000|2020-04-30 11:25:00|5083.31|5083.31|5087.62|5087.62|5087.62|5087.62|5071.02|5071.02|0
1588246200000|2020-04-30 11:30:00|5088.11|5088.11|5085.41|5085.41|5106.98|5106.98|5085.41|5085.41|0
1588246500000|2020-04-30 11:35:00|5084.53|5084.53|5080.87|5080.87|5084.53|5084.53|5074.38|5074.38|0
1588246800000|2020-04-30 11:40:00|5081.17|5081.17|5075.08|5075.08|5082.36|5082.36|5071.13|5071.13|0
1588247100000|2020-04-30 11:45:00|5074.19|5074.19|5048.76|5048.76|5078.91|5078.91|5047.12|5047.12|0
1588247400000|2020-04-30 11:50:00|5048.32|5048.32|5037.72|5037.72|5054.53|5054.53|5035.22|5035.22|0
1588247700000|2020-04-30 11:55:00|5037.06|5037.06|5022.43|5022.43|5039.66|5039.66|5020.39|5020.39|0
1588248000000|2020-04-30 12:00:00|5021.46|5021.46|5046.31|5046.31|5046.97|5046.97|5019.82|5019.82|0
1588248300000|2020-04-30 12:05:00|5045.87|5045.87|5056.65|5056.65|5057.16|5057.16|5041.96|5041.96|0
1588248600000|2020-04-30 12:10:00|5057.62|5057.62|5048.1|5048.1|5067.31|5067.31|5041.54|5041.54|0
1588248900000|2020-04-30 12:15:00|5047.39|5047.39|5039.78|5039.78|5051.01|5051.01|5038.66|5038.66|0
1588249200000|2020-04-30 12:20:00|5039.29|5039.29|5042.81|5042.81|5045.33|5045.33|5036.53|5036.53|0
1588249500000|2020-04-30 12:25:00|5042.37|5042.37|5043.07|5043.07|5051.91|5051.91|5037.5|5037.5|0
1588249800000|2020-04-30 12:30:00|5042.49|5042.49|5046.32|5046.32|5053.41|5053.41|5034.31|5034.31|0
1588250100000|2020-04-30 12:35:00|5046.72|5046.72|4993.88|4993.88|5052.61|5052.61|4993.76|4993.76|0
1588250400000|2020-04-30 12:40:00|4993.65|4993.65|5009.31|5009.31|5014.29|5014.29|4987.69|4987.69|0
1588250700000|2020-04-30 12:45:00|5009.09|5009.09|4980.68|4980.68|5009.09|5009.09|4980.68|4980.68|0
1588251000000|2020-04-30 12:50:00|4980.46|4980.46|4966.63|4966.63|4984.37|4984.37|4954.83|4954.83|0
1588251300000|2020-04-30 12:55:00|4967.12|4967.12|4982.5|4982.5|4986.43|4986.43|4967.12|4967.12|0
1588251600000|2020-04-30 13:00:00|4982.79|4982.79|4959.77|4959.77|4984.11|4984.11|4959.77|4959.77|0
1588251900000|2020-04-30 13:05:00|4960.21|4960.21|4934.22|4934.22|4963.07|4963.07|4931.28|4931.28|0
1588252200000|2020-04-30 13:10:00|4936.17|4936.17|4933.99|4933.99|4941.29|4941.29|4914.64|4914.64|0
1588252500000|2020-04-30 13:15:00|4934.43|4934.43|4935.43|4935.43|4940.98|4940.98|4921.58|4921.58|0
1588252800000|2020-04-30 13:20:00|4935.68|4935.68|4947.82|4947.82|4960.81|4960.81|4933.48|4933.48|0
1588253100000|2020-04-30 13:25:00|4946.93|4946.93|4944.68|4944.68|4963.43|4963.43|4934.45|4934.45|0
1588253400000|2020-04-30 13:30:00|4945.27|4945.27|4827.82|4827.82|4950.61|4950.61|4827.11|4827.11|0
1588253700000|2020-04-30 13:35:00|4827.6|4827.6|4844.53|4844.53|4869.95|4869.95|4825.04|4825.04|0
1588254000000|2020-04-30 13:40:00|4843.86|4843.86|4901.42|4901.42|4917.44|4917.44|4836.34|4836.34|0
1588254300000|2020-04-30 13:45:00|4901.64|4901.64|4858.47|4858.47|4904.02|4904.02|4847.1|4847.1|0
1588254600000|2020-04-30 13:50:00|4858.18|4858.18|4875.73|4875.73|4881.53|4881.53|4854.5|4854.5|0
1588254900000|2020-04-30 13:55:00|4875.76|4875.76|4920.67|4920.67|4929.97|4929.97|4872.94|4872.94|0
1588255200000|2020-04-30 14:00:00|4921.55|4921.55|4900.74|4900.74|4936.34|4936.34|4900.74|4900.74|0
1588255500000|2020-04-30 14:05:00|4900.5|4900.5|4901.43|4901.43|4925.77|4925.77|4889.54|4889.54|0
1588255800000|2020-04-30 14:10:00|4902.62|4902.62|4905.36|4905.36|4921.51|4921.51|4893.39|4893.39|0
1588256100000|2020-04-30 14:15:00|4905.58|4905.58|4925.24|4925.24|4927.97|4927.97|4894.75|4894.75|0
1588256400000|2020-04-30 14:20:00|4925.72|4925.72|4911.26|4911.26|4927.54|4927.54|4902.16|4902.16|0
1588256700000|2020-04-30 14:25:00|4911.04|4911.04|4918.99|4918.99|4927.15|4927.15|4904.94|4904.94|0
1588257000000|2020-04-30 14:30:00|4919.58|4919.58|4923.54|4923.54|4933.77|4933.77|4912.52|4912.52|0
1588257300000|2020-04-30 14:35:00|4923.76|4923.76|4940.99|4940.99|4945.81|4945.81|4921.56|4921.56|0
1588257600000|2020-04-30 14:40:00|4940.4|4940.4|4926.92|4926.92|4945.97|4945.97|4920.29|4920.29|0
1588257900000|2020-04-30 14:45:00|4927.36|4927.36|4932.83|4932.83|4943.03|4943.03|4921.39|4921.39|0
1588258200000|2020-04-30 14:50:00|4933.05|4933.05|4932.94|4932.94|4944.5|4944.5|4930.11|4930.11|0
1588258500000|2020-04-30 14:55:00|4932.71|4932.71|4926.43|4926.43|4944.79|4944.79|4925.54|4925.54|0
1588258800000|2020-04-30 15:00:00|4927.02|4927.02|4931.04|4931.04|4937.35|4937.35|4919.23|4919.23|0
1588259100000|2020-04-30 15:05:00|4931.48|4931.48|4923.79|4923.79|4934.12|4934.12|4909.64|4909.64|0
1588259400000|2020-04-30 15:10:00|4923.35|4923.35|4936.77|4936.77|4939.95|4939.95|4911.27|4911.27|0
1588259700000|2020-04-30 15:15:00|4937.02|4937.02|4931.02|4931.02|4942.03|4942.03|4917.84|4917.84|0
1588260000000|2020-04-30 15:20:00|4930.55|4930.55|4927.14|4927.14|4935.34|4935.34|4919.49|4919.49|0
1588260300000|2020-04-30 15:25:00|4926.41|4926.41|4917.07|4917.07|4933.37|4933.37|4916.23|4916.23|0
1588317300000|2020-05-01 07:15:00|4669.39|4669.39|4676.18|4676.18|4676.99|4676.99|4662.3|4662.3|0
1588317600000|2020-05-01 07:20:00|4677.06|4677.06|4694.79|4694.79|4701.4|4701.4|4674.46|4674.46|0
1588317900000|2020-05-01 07:25:00|4695.67|4695.67|4688.77|4688.77|4697.52|4697.52|4688.77|4688.77|0
1588318200000|2020-05-01 07:30:00|4688.32|4688.32|4672.03|4672.03|4691.04|4691.04|4672.03|4672.03|0
1588318500000|2020-05-01 07:35:00|4671.73|4671.73|4660.93|4660.93|4672.62|4672.62|4657.82|4657.82|0
1588318800000|2020-05-01 07:40:00|4659.9|4659.9|4653.67|4653.67|4661.74|4661.74|4650.93|4650.93|0
1588319100000|2020-05-01 07:45:00|4653.19|4653.19|4662.38|4662.38|4662.38|4662.38|4647.32|4647.32|0
1588319400000|2020-05-01 07:50:00|4661.79|4661.79|4671.26|4671.26|4671.79|4671.79|4660.47|4660.47|0
1588319700000|2020-05-01 07:55:00|4671.55|4671.55|4672.7|4672.7|4676.13|4676.13|4665.22|4665.22|0
1588320000000|2020-05-01 08:00:00|4675.65|4675.65|4673.34|4673.34|4687.61|4687.61|4669.75|4669.75|0
1588320300000|2020-05-01 08:05:00|4673.56|4673.56|4675.97|4675.97|4676.18|4676.18|4669.05|4669.05|0
1588320600000|2020-05-01 08:10:00|4675.09|4675.09|4685.51|4685.51|4685.51|4685.51|4675.09|4675.09|0
1588320900000|2020-05-01 08:15:00|4685.29|4685.29|4688.18|4688.18|4689.28|4689.28|4681.29|4681.29|0
1588321200000|2020-05-01 08:20:00|4687.88|4687.88|4679.12|4679.12|4692.05|4692.05|4679.12|4679.12|0
1588321500000|2020-05-01 08:25:00|4678.82|4678.82|4687.11|4687.11|4687.11|4687.11|4678.82|4678.82|0
1588321800000|2020-05-01 08:30:00|4687.4|4687.4|4684.15|4684.15|4690.41|4690.41|4684.15|4684.15|0
1588322100000|2020-05-01 08:35:00|4683.85|4683.85|4678.55|4678.55|4684.68|4684.68|4677.09|4677.09|0
1588322400000|2020-05-01 08:40:00|4678.31|4678.31|4660.54|4660.54|4678.75|4678.75|4657.14|4657.14|0
1588322700000|2020-05-01 08:45:00|4660.83|4660.83|4650.43|4650.43|4662.08|4662.08|4643.51|4643.51|0
1588323000000|2020-05-01 08:50:00|4651.09|4651.09|4655|4655|4662.32|4662.32|4651.09|4651.09|0
1588323300000|2020-05-01 08:55:00|4654.76|4654.76|4653.28|4653.28|4662.24|4662.24|4651.97|4651.97|0
1588323600000|2020-05-01 09:00:00|4652.69|4652.69|4640.54|4640.54|4652.69|4652.69|4640.54|4640.54|0
1588323900000|2020-05-01 09:05:00|4640.32|4640.32|4635.23|4635.23|4640.32|4640.32|4634.52|4634.52|0
1588324200000|2020-05-01 09:10:00|4634.99|4634.99|4636.06|4636.06|4644.7|4644.7|4634.89|4634.89|0
1588324500000|2020-05-01 09:15:00|4636.31|4636.31|4623.69|4623.69|4637.47|4637.47|4623.69|4623.69|0
1588324800000|2020-05-01 09:20:00|4624.42|4624.42|4623.87|4623.87|4628|4628|4620.87|4620.87|0
1588325100000|2020-05-01 09:25:00|4623.28|4623.28|4607.07|4607.07|4623.28|4623.28|4606.32|4606.32|0
1588325400000|2020-05-01 09:30:00|4606.54|4606.54|4601.99|4601.99|4606.54|4606.54|4595.83|4595.83|0
1588325700000|2020-05-01 09:35:00|4601.11|4601.11|4597.11|4597.11|4603.68|4603.68|4587.72|4587.72|0
1588326000000|2020-05-01 09:40:00|4597.35|4597.35|4596.64|4596.64|4599.01|4599.01|4595.42|4595.42|0
1588326300000|2020-05-01 09:45:00|4596.88|4596.88|4583.55|4583.55|4597.32|4597.32|4578.76|4578.76|0
1588326600000|2020-05-01 09:50:00|4583.33|4583.33|4576.98|4576.98|4583.33|4583.33|4567.25|4567.25|0
1588326900000|2020-05-01 09:55:00|4576|4576|4583.48|4583.48|4586.05|4586.05|4574.39|4574.39|0
1588327200000|2020-05-01 10:00:00|4582.89|4582.89|4584.26|4584.26|4584.26|4584.26|4579.69|4579.69|0
1588327500000|2020-05-01 10:05:00|4584.51|4584.51|4583.11|4583.11|4587.56|4587.56|4581.47|4581.47|0
1588327800000|2020-05-01 10:10:00|4582.67|4582.67|4586.14|4586.14|4587.05|4587.05|4582.67|4582.67|0
1588328100000|2020-05-01 10:15:00|4586.23|4586.23|4589.69|4589.69|4589.69|4589.69|4582.17|4582.17|0
1588328400000|2020-05-01 10:20:00|4589.1|4589.1|4592.98|4592.98|4594.01|4594.01|4586.16|4586.16|0
1588328700000|2020-05-01 10:25:00|4593.28|4593.28|4593.4|4593.4|4593.55|4593.55|4591.42|4591.42|0
1588329000000|2020-05-01 10:30:00|4593.16|4593.16|4593.9|4593.9|4595.76|4595.76|4591.74|4591.74|0
1588329300000|2020-05-01 10:35:00|4594.12|4594.12|4594.32|4594.32|4596.27|4596.27|4593.94|4593.94|0
1588329600000|2020-05-01 10:40:00|4594.08|4594.08|4593.22|4593.22|4600.77|4600.77|4592.22|4592.22|0
1588329900000|2020-05-01 10:45:00|4593.52|4593.52|4593.87|4593.87|4599.95|4599.95|4591.93|4591.93|0
1588330200000|2020-05-01 10:50:00|4593.43|4593.43|4594.81|4594.81|4594.81|4594.81|4590.33|4590.33|0
1588330500000|2020-05-01 10:55:00|4594.51|4594.51|4588.06|4588.06|4594.66|4594.66|4585.92|4585.92|0
1588330800000|2020-05-01 11:00:00|4588.27|4588.27|4590.14|4590.14|4601.21|4601.21|4584.4|4584.4|0
1588331100000|2020-05-01 11:05:00|4589.69|4589.69|4587.52|4587.52|4592.58|4592.58|4584.21|4584.21|0
1588331400000|2020-05-01 11:10:00|4587.3|4587.3|4584.7|4584.7|4588.82|4588.82|4583.94|4583.94|0
1588331700000|2020-05-01 11:15:00|4584.92|4584.92|4587.18|4587.18|4590.98|4590.98|4584.56|4584.56|0
1588332000000|2020-05-01 11:20:00|4587.4|4587.4|4586.33|4586.33|4591.03|4591.03|4586.09|4586.09|0
1588332300000|2020-05-01 11:25:00|4586.09|4586.09|4588.51|4588.51|4591.03|4591.03|4585.23|4585.23|0
1588332600000|2020-05-01 11:30:00|4588.02|4588.02|4591.71|4591.71|4593.72|4593.72|4587.43|4587.43|0
1588332900000|2020-05-01 11:35:00|4591.93|4591.93|4589.27|4589.27|4594.47|4594.47|4586.28|4586.28|0
1588333200000|2020-05-01 11:40:00|4589.49|4589.49|4592.8|4592.8|4592.8|4592.8|4586.73|4586.73|0
1588333500000|2020-05-01 11:45:00|4593.02|4593.02|4591.44|4591.44|4594|4594|4590.54|4590.54|0
1588333800000|2020-05-01 11:50:00|4591.89|4591.89|4592.21|4592.21|4593.9|4593.9|4590.23|4590.23|0
1588334100000|2020-05-01 11:55:00|4592.75|4592.75|4591.84|4591.84|4596.36|4596.36|4591.61|4591.61|0
1588334400000|2020-05-01 12:00:00|4591.61|4591.61|4600.15|4600.15|4600.66|4600.66|4591.61|4591.61|0
1588334700000|2020-05-01 12:05:00|4599.92|4599.92|4625.09|4625.09|4642.82|4642.82|4597.38|4597.38|0
1588335000000|2020-05-01 12:10:00|4622.16|4622.16|4621.9|4621.9|4623.47|4623.47|4614.22|4614.22|0
1588335300000|2020-05-01 12:15:00|4622.49|4622.49|4624.38|4624.38|4625.85|4625.85|4620.31|4620.31|0
1588335600000|2020-05-01 12:20:00|4625.48|4625.48|4636.72|4636.72|4639.54|4639.54|4625.02|4625.02|0
1588335900000|2020-05-01 12:25:00|4636.94|4636.94|4644.38|4644.38|4646.85|4646.85|4636.94|4636.94|0
1588336200000|2020-05-01 12:30:00|4645.04|4645.04|4646.96|4646.96|4647.28|4647.28|4641.92|4641.92|0
1588336500000|2020-05-01 12:35:00|4646.52|4646.52|4666.22|4666.22|4666.38|4666.38|4644.98|4644.98|0
1588336800000|2020-05-01 12:40:00|4666|4666|4673.44|4673.44|4674.65|4674.65|4658.9|4658.9|0
1588337100000|2020-05-01 12:45:00|4673.22|4673.22|4665.35|4665.35|4674.83|4674.83|4664.76|4664.76|0
1588337400000|2020-05-01 12:50:00|4665.17|4665.17|4659.82|4659.82|4665.17|4665.17|4658.22|4658.22|0
1588337700000|2020-05-01 12:55:00|4660.79|4660.79|4657.18|4657.18|4661.38|4661.38|4650.41|4650.41|0
1588338000000|2020-05-01 13:00:00|4656.3|4656.3|4656.1|4656.1|4660.9|4660.9|4653.95|4653.95|0
1588338300000|2020-05-01 13:05:00|4655.62|4655.62|4653.98|4653.98|4658.36|4658.36|4651.21|4651.21|0
1588338600000|2020-05-01 13:10:00|4655.15|4655.15|4658.56|4658.56|4658.56|4658.56|4652.37|4652.37|0
1588338900000|2020-05-01 13:15:00|4659.23|4659.23|4662.86|4662.86|4664.91|4664.91|4659.01|4659.01|0
1588339200000|2020-05-01 13:20:00|4663.15|4663.15|4664.08|4664.08|4665.26|4665.26|4659.86|4659.86|0
1588339500000|2020-05-01 13:25:00|4665.3|4665.3|4680.79|4680.79|4681.03|4681.03|4665.06|4665.06|0
1588339800000|2020-05-01 13:30:00|4681.08|4681.08|4696.99|4696.99|4723.41|4723.41|4674.18|4674.18|0
1588340100000|2020-05-01 13:35:00|4698.87|4698.87|4699.12|4699.12|4707.29|4707.29|4684.01|4684.01|0
1588340400000|2020-05-01 13:40:00|4698.46|4698.46|4701.57|4701.57|4710.63|4710.63|4687.73|4687.73|0
1588340700000|2020-05-01 13:45:00|4700.68|4700.68|4687.21|4687.21|4701.49|4701.49|4687.21|4687.21|0
1588341000000|2020-05-01 13:50:00|4687.66|4687.66|4646.12|4646.12|4689.38|4689.38|4645.07|4645.07|0
1588341300000|2020-05-01 13:55:00|4647|4647|4667.48|4667.48|4667.48|4667.48|4643.98|4643.98|0
1588341600000|2020-05-01 14:00:00|4667.93|4667.93|4654.04|4654.04|4670.58|4670.58|4650.52|4650.52|0
1588341900000|2020-05-01 14:05:00|4653.45|4653.45|4657.41|4657.41|4667.62|4667.62|4653.21|4653.21|0
1588342200000|2020-05-01 14:10:00|4657.11|4657.11|4643.05|4643.05|4657.11|4657.11|4643.05|4643.05|0
1588342500000|2020-05-01 14:15:00|4643.64|4643.64|4635.63|4635.63|4646.57|4646.57|4633.22|4633.22|0
1588342800000|2020-05-01 14:20:00|4635.33|4635.33|4643.65|4643.65|4643.65|4643.65|4629.88|4629.88|0
1588343100000|2020-05-01 14:25:00|4643.88|4643.88|4645.63|4645.63|4645.63|4645.63|4638.12|4638.12|0
1588343400000|2020-05-01 14:30:00|4645.93|4645.93|4648.88|4648.88|4649.26|4649.26|4627.14|4627.14|0
1588343700000|2020-05-01 14:35:00|4649.18|4649.18|4641.75|4641.75|4654.08|4654.08|4639.2|4639.2|0
1588344000000|2020-05-01 14:40:00|4641.31|4641.31|4640.97|4640.97|4651.56|4651.56|4638.45|4638.45|0
1588344300000|2020-05-01 14:45:00|4640.38|4640.38|4645.49|4645.49|4653.24|4653.24|4639.67|4639.67|0
1588344600000|2020-05-01 14:50:00|4645.24|4645.24|4641.13|4641.13|4648.05|4648.05|4638.19|4638.19|0
1588344900000|2020-05-01 14:55:00|4642.89|4642.89|4650.54|4650.54|4656.07|4656.07|4640.18|4640.18|0
1588345200000|2020-05-01 15:00:00|4650.29|4650.29|4635.58|4635.58|4650.29|4650.29|4633.42|4633.42|0
1588345500000|2020-05-01 15:05:00|4635.13|4635.13|4632.86|4632.86|4640.32|4640.32|4631.47|4631.47|0
1588345800000|2020-05-01 15:10:00|4633.08|4633.08|4635.8|4635.8|4635.82|4635.82|4624.22|4624.22|0
1588346100000|2020-05-01 15:15:00|4636.04|4636.04|4615.97|4615.97|4636.04|4636.04|4614.86|4614.86|0
1588346400000|2020-05-01 15:20:00|4616.21|4616.21|4625.84|4625.84|4626.72|4626.72|4614.84|4614.84|0
1588346700000|2020-05-01 15:25:00|4626.28|4626.28|4631.58|4631.58|4632.81|4632.81|4625.81|4625.81|0
1588576500000|2020-05-04 07:15:00|4586.92|4586.92|4584.67|4584.67|4591.12|4591.12|4560.98|4560.98|0
1588576800000|2020-05-04 07:20:00|4583.49|4583.49|4619.17|4619.17|4625.3|4625.3|4571.5|4571.5|0
1588577100000|2020-05-04 07:25:00|4617.16|4617.16|4600.52|4600.52|4630.77|4630.77|4598.52|4598.52|0
1588577400000|2020-05-04 07:30:00|4600.3|4600.3|4643.74|4643.74|4643.74|4643.74|4599.82|4599.82|0
1588577700000|2020-05-04 07:35:00|4644.33|4644.33|4668.37|4668.37|4669.93|4669.93|4632.94|4632.94|0
1588578000000|2020-05-04 07:40:00|4669.25|4669.25|4685.76|4685.76|4701.3|4701.3|4660.39|4660.39|0
1588578300000|2020-05-04 07:45:00|4686.49|4686.49|4662.63|4662.63|4689.42|4689.42|4660.51|4660.51|0
1588578600000|2020-05-04 07:50:00|4662.85|4662.85|4655.53|4655.53|4662.85|4662.85|4638.65|4638.65|0
1588578900000|2020-05-04 07:55:00|4655.82|4655.82|4664.75|4664.75|4677.65|4677.65|4655.82|4655.82|0
1588579200000|2020-05-04 08:00:00|4665.34|4665.34|4666.96|4666.96|4668.7|4668.7|4641.95|4641.95|0
1588579500000|2020-05-04 08:05:00|4667.18|4667.18|4667.22|4667.22|4673.69|4673.69|4660.28|4660.28|0
1588579800000|2020-05-04 08:10:00|4667.71|4667.71|4654.7|4654.7|4671.67|4671.67|4653.27|4653.27|0
1588580100000|2020-05-04 08:15:00|4654.72|4654.72|4630.65|4630.65|4657.91|4657.91|4630.21|4630.21|0
1588580400000|2020-05-04 08:20:00|4630.62|4630.62|4626.67|4626.67|4639.12|4639.12|4626.67|4626.67|0
1588580700000|2020-05-04 08:25:00|4626.45|4626.45|4627.5|4627.5|4641.11|4641.11|4618.47|4618.47|0
1588581000000|2020-05-04 08:30:00|4627.28|4627.28|4637.65|4637.65|4638.99|4638.99|4617.95|4617.95|0
1588581300000|2020-05-04 08:35:00|4637.94|4637.94|4654.26|4654.26|4654.3|4654.3|4632.92|4632.92|0
1588581600000|2020-05-04 08:40:00|4654.5|4654.5|4659.03|4659.03|4666.86|4666.86|4653.87|4653.87|0
1588581900000|2020-05-04 08:45:00|4659.32|4659.32|4661.4|4661.4|4668.19|4668.19|4657.34|4657.34|0
1588582200000|2020-05-04 08:50:00|4660.67|4660.67|4666.36|4666.36|4670.4|4670.4|4657.68|4657.68|0
1588582500000|2020-05-04 08:55:00|4666.58|4666.58|4639.64|4639.64|4666.58|4666.58|4639.64|4639.64|0
1588582800000|2020-05-04 09:00:00|4640.37|4640.37|4631.05|4631.05|4644.07|4644.07|4629.79|4629.79|0
1588583100000|2020-05-04 09:05:00|4631.54|4631.54|4633.76|4633.76|4639.81|4639.81|4625.83|4625.83|0
1588583400000|2020-05-04 09:10:00|4633.98|4633.98|4611.34|4611.34|4634.05|4634.05|4611.34|4611.34|0
1588583700000|2020-05-04 09:15:00|4611.93|4611.93|4608.03|4608.03|4615.74|4615.74|4604.92|4604.92|0
1588584000000|2020-05-04 09:20:00|4606.57|4606.57|4601.57|4601.57|4609.46|4609.46|4596.93|4596.93|0
1588584300000|2020-05-04 09:25:00|4602.02|4602.02|4603.11|4603.11|4605.6|4605.6|4597.68|4597.68|0
1588584600000|2020-05-04 09:30:00|4603.59|4603.59|4599.89|4599.89|4607.07|4607.07|4596.39|4596.39|0
1588584900000|2020-05-04 09:35:00|4599.3|4599.3|4603.46|4603.46|4615.25|4615.25|4595.22|4595.22|0
1588585200000|2020-05-04 09:40:00|4604.78|4604.78|4619.69|4619.69|4621.01|4621.01|4603.8|4603.8|0
1588585500000|2020-05-04 09:45:00|4619.98|4619.98|4614.2|4614.2|4621.5|4621.5|4611.63|4611.63|0
1588585800000|2020-05-04 09:50:00|4614.69|4614.69|4622.97|4622.97|4625.03|4625.03|4613.18|4613.18|0
1588586100000|2020-05-04 09:55:00|4622.24|4622.24|4616.44|4616.44|4622.24|4622.24|4609.34|4609.34|0
1588586400000|2020-05-04 10:00:00|4615.85|4615.85|4608.54|4608.54|4618.54|4618.54|4608.07|4608.07|0
1588586700000|2020-05-04 10:05:00|4608.78|4608.78|4606.76|4606.76|4611.16|4611.16|4600.18|4600.18|0
1588587000000|2020-05-04 10:10:00|4606.52|4606.52|4615.2|4615.2|4617.06|4617.06|4605.19|4605.19|0
1588587300000|2020-05-04 10:15:00|4615.49|4615.49|4618.04|4618.04|4619.1|4619.1|4611.65|4611.65|0
1588587600000|2020-05-04 10:20:00|4618.33|4618.33|4617.59|4617.59|4622|4622|4616.96|4616.96|0
1588587900000|2020-05-04 10:25:00|4617.1|4617.1|4623.29|4623.29|4624.93|4624.93|4604.5|4604.5|0
1588588200000|2020-05-04 10:30:00|4623.07|4623.07|4615.05|4615.05|4626.35|4626.35|4614.13|4614.13|0
1588588500000|2020-05-04 10:35:00|4615.93|4615.93|4613.23|4613.23|4618.18|4618.18|4607.53|4607.53|0
1588588800000|2020-05-04 10:40:00|4611.72|4611.72|4631.12|4631.12|4631.34|4631.34|4611.72|4611.72|0
1588589100000|2020-05-04 10:45:00|4630.39|4630.39|4630.84|4630.84|4639.88|4639.88|4626.31|4626.31|0
1588589400000|2020-05-04 10:50:00|4631.06|4631.06|4629.39|4629.39|4632.28|4632.28|4622.98|4622.98|0
1588589700000|2020-05-04 10:55:00|4630.76|4630.76|4630.94|4630.94|4631.82|4631.82|4625.84|4625.84|0
1588590000000|2020-05-04 11:00:00|4633.62|4633.62|4626.6|4626.6|4634.97|4634.97|4626.16|4626.16|0
1588590300000|2020-05-04 11:05:00|4626.84|4626.84|4627.49|4627.49|4631.6|4631.6|4624.53|4624.53|0
1588590600000|2020-05-04 11:10:00|4627.01|4627.01|4625.05|4625.05|4631.29|4631.29|4623.8|4623.8|0
1588590900000|2020-05-04 11:15:00|4624.61|4624.61|4631.21|4631.21|4633.21|4633.21|4622.74|4622.74|0
1588591200000|2020-05-04 11:20:00|4630.96|4630.96|4623.37|4623.37|4633.5|4633.5|4623.37|4623.37|0
1588591500000|2020-05-04 11:25:00|4622.88|4622.88|4642.55|4642.55|4646.68|4646.68|4622.88|4622.88|0
1588591800000|2020-05-04 11:30:00|4642.79|4642.79|4641.83|4641.83|4648.98|4648.98|4640.83|4640.83|0
1588592100000|2020-05-04 11:35:00|4642.06|4642.06|4649.71|4649.71|4652.26|4652.26|4636.04|4636.04|0
1588592400000|2020-05-04 11:40:00|4649.96|4649.96|4648.95|4648.95|4653.6|4653.6|4647.05|4647.05|0
1588592700000|2020-05-04 11:45:00|4649.44|4649.44|4646.66|4646.66|4651.95|4651.95|4641.86|4641.86|0
1588593000000|2020-05-04 11:50:00|4647.14|4647.14|4673.25|4673.25|4673.61|4673.61|4647.14|4647.14|0
1588593300000|2020-05-04 11:55:00|4673.74|4673.74|4678.49|4678.49|4681.77|4681.77|4673.74|4673.74|0
1588593600000|2020-05-04 12:00:00|4678.25|4678.25|4673.96|4673.96|4679.12|4679.12|4666.98|4666.98|0
1588593900000|2020-05-04 12:05:00|4674.89|4674.89|4681.66|4681.66|4681.96|4681.96|4668.06|4668.06|0
1588594200000|2020-05-04 12:10:00|4681.42|4681.42|4690.93|4690.93|4696.12|4696.12|4680.41|4680.41|0
1588594500000|2020-05-04 12:15:00|4691.42|4691.42|4690.4|4690.4|4700.18|4700.18|4690.4|4690.4|0
1588594800000|2020-05-04 12:20:00|4690.94|4690.94|4704.53|4704.53|4704.89|4704.89|4689.74|4689.74|0
1588595100000|2020-05-04 12:25:00|4706.09|4706.09|4730.92|4730.92|4733.37|4733.37|4706.09|4706.09|0
1588595400000|2020-05-04 12:30:00|4730.7|4730.7|4724.5|4724.5|4737.52|4737.52|4722.62|4722.62|0
1588595700000|2020-05-04 12:35:00|4723.53|4723.53|4725.26|4725.26|4727.96|4727.96|4712.56|4712.56|0
1588596000000|2020-05-04 12:40:00|4725.02|4725.02|4717.85|4717.85|4730.25|4730.25|4717.85|4717.85|0
1588596300000|2020-05-04 12:45:00|4718.09|4718.09|4703.55|4703.55|4718.85|4718.85|4696.16|4696.16|0
1588596600000|2020-05-04 12:50:00|4704.28|4704.28|4682.13|4682.13|4710.33|4710.33|4680.54|4680.54|0
1588596900000|2020-05-04 12:55:00|4682.42|4682.42|4690.43|4690.43|4690.43|4690.43|4676.99|4676.99|0
1588597200000|2020-05-04 13:00:00|4690.18|4690.18|4673.6|4673.6|4690.48|4690.48|4673.6|4673.6|0
1588597500000|2020-05-04 13:05:00|4673.38|4673.38|4662.39|4662.39|4675.37|4675.37|4662.39|4662.39|0
1588597800000|2020-05-04 13:10:00|4662.88|4662.88|4681.22|4681.22|4681.22|4681.22|4655.64|4655.64|0
1588598100000|2020-05-04 13:15:00|4680.93|4680.93|4681.82|4681.82|4688.29|4688.29|4678.51|4678.51|0
1588598400000|2020-05-04 13:20:00|4682.04|4682.04|4694.58|4694.58|4698.48|4698.48|4676.92|4676.92|0
1588598700000|2020-05-04 13:25:00|4693.88|4693.88|4694.27|4694.27|4708.49|4708.49|4690.94|4690.94|0
1588599000000|2020-05-04 13:30:00|4693.68|4693.68|4694.63|4694.63|4698.99|4698.99|4660.39|4660.39|0
1588599300000|2020-05-04 13:35:00|4693.75|4693.75|4691.93|4691.93|4702.73|4702.73|4669.57|4669.57|0
1588599600000|2020-05-04 13:40:00|4691.44|4691.44|4737.47|4737.47|4742.18|4742.18|4687.38|4687.38|0
1588599900000|2020-05-04 13:45:00|4737.72|4737.72|4757.54|4757.54|4760.85|4760.85|4733.76|4733.76|0
1588600200000|2020-05-04 13:50:00|4756.66|4756.66|4774.06|4774.06|4780.86|4780.86|4749.47|4749.47|0
1588600500000|2020-05-04 13:55:00|4774.5|4774.5|4771.25|4771.25|4792.7|4792.7|4762.5|4762.5|0
1588600800000|2020-05-04 14:00:00|4773.3|4773.3|4794.77|4794.77|4806.93|4806.93|4773.3|4773.3|0
1588601100000|2020-05-04 14:05:00|4797.16|4797.16|4793.1|4793.1|4817.55|4817.55|4788.57|4788.57|0
1588601400000|2020-05-04 14:10:00|4792.22|4792.22|4800.2|4800.2|4805.2|4805.2|4781.49|4781.49|0
1588601700000|2020-05-04 14:15:00|4799.47|4799.47|4818.94|4818.94|4827.58|4827.58|4797.15|4797.15|0
1588602000000|2020-05-04 14:20:00|4818.42|4818.42|4788.48|4788.48|4820.07|4820.07|4787.99|4787.99|0
1588602300000|2020-05-04 14:25:00|4787.74|4787.74|4781.56|4781.56|4789.58|4789.58|4760.66|4760.66|0
1588602600000|2020-05-04 14:30:00|4780.53|4780.53|4750.21|4750.21|4780.75|4780.75|4745.54|4745.54|0
1588602900000|2020-05-04 14:35:00|4749.33|4749.33|4755.25|4755.25|4761.3|4761.3|4740.12|4740.12|0
1588603200000|2020-05-04 14:40:00|4756.13|4756.13|4763.68|4763.68|4763.68|4763.68|4741.08|4741.08|0
1588603500000|2020-05-04 14:45:00|4763.97|4763.97|4762.5|4762.5|4773.07|4773.07|4742.21|4742.21|0
1588603800000|2020-05-04 14:50:00|4762.53|4762.53|4767.2|4767.2|4775.44|4775.44|4751.38|4751.38|0
1588604100000|2020-05-04 14:55:00|4766.61|4766.61|4742.71|4742.71|4770.54|4770.54|4737.15|4737.15|0
1588604400000|2020-05-04 15:00:00|4742.93|4742.93|4732.71|4732.71|4746.2|4746.2|4728.23|4728.23|0
1588604700000|2020-05-04 15:05:00|4733.16|4733.16|4711.69|4711.69|4739.77|4739.77|4708.27|4708.27|0
1588605000000|2020-05-04 15:10:00|4711.98|4711.98|4708.2|4708.2|4723.97|4723.97|4698.29|4698.29|0
1588605300000|2020-05-04 15:15:00|4707.62|4707.62|4740.03|4740.03|4743.93|4743.93|4707.62|4707.62|0
1588605600000|2020-05-04 15:20:00|4740.84|4740.84|4737.44|4737.44|4741.11|4741.11|4717.47|4717.47|0
1588605900000|2020-05-04 15:25:00|4738.46|4738.46|4715.66|4715.66|4739.81|4739.81|4710.26|4710.26|0
1588662900000|2020-05-05 07:15:00|4898.61|4898.61|4887.64|4887.64|4906.12|4906.12|4882.9|4882.9|0
1588663200000|2020-05-05 07:20:00|4887.2|4887.2|4908.2|4908.2|4913.61|4913.61|4886.98|4886.98|0
1588663500000|2020-05-05 07:25:00|4908.43|4908.43|4915.25|4915.25|4921.92|4921.92|4903.99|4903.99|0
1588663800000|2020-05-05 07:30:00|4915.73|4915.73|4944.34|4944.34|4956.97|4956.97|4915.73|4915.73|0
1588664100000|2020-05-05 07:35:00|4945.76|4945.76|4927.55|4927.55|4954.07|4954.07|4924.07|4924.07|0
1588664400000|2020-05-05 07:40:00|4928.73|4928.73|4927.97|4927.97|4937.66|4937.66|4923.27|4923.27|0
1588664700000|2020-05-05 07:45:00|4928.7|4928.7|4915.71|4915.71|4933.57|4933.57|4915.22|4915.22|0
1588665000000|2020-05-05 07:50:00|4914.53|4914.53|4934.65|4934.65|4936.24|4936.24|4913.79|4913.79|0
1588665300000|2020-05-05 07:55:00|4934.89|4934.89|4930.51|4930.51|4940.64|4940.64|4922.34|4922.34|0
1588665600000|2020-05-05 08:00:00|4930.07|4930.07|4900.38|4900.38|4930.34|4930.34|4900.38|4900.38|0
1588665900000|2020-05-05 08:05:00|4900.09|4900.09|4918.2|4918.2|4918.31|4918.31|4898.56|4898.56|0
1588666200000|2020-05-05 08:10:00|4918.16|4918.16|4915.95|4915.95|4936.19|4936.19|4915.95|4915.95|0
1588666500000|2020-05-05 08:15:00|4915.36|4915.36|4879.82|4879.82|4915.36|4915.36|4879.82|4879.82|0
1588666800000|2020-05-05 08:20:00|4879.09|4879.09|4910.59|4910.59|4912.3|4912.3|4876.27|4876.27|0
1588667100000|2020-05-05 08:25:00|4910.14|4910.14|4926.11|4926.11|4931.52|4931.52|4909.02|4909.02|0
1588667400000|2020-05-05 08:30:00|4927.33|4927.33|4913.15|4913.15|4928.8|4928.8|4907.97|4907.97|0
1588667700000|2020-05-05 08:35:00|4913.37|4913.37|4903.05|4903.05|4923.43|4923.43|4899.74|4899.74|0
1588668000000|2020-05-05 08:40:00|4902.75|4902.75|4898.18|4898.18|4904.86|4904.86|4886.66|4886.66|0
1588668300000|2020-05-05 08:45:00|4898.47|4898.47|4884.06|4884.06|4899.45|4899.45|4883.44|4883.44|0
1588668600000|2020-05-05 08:50:00|4883.84|4883.84|4870.42|4870.42|4895.95|4895.95|4868.56|4868.56|0
1588668900000|2020-05-05 08:55:00|4871.09|4871.09|4862.53|4862.53|4877.3|4877.3|4855.31|4855.31|0
1588669200000|2020-05-05 09:00:00|4862.3|4862.3|4856.7|4856.7|4879.96|4879.96|4856.41|4856.41|0
1588669500000|2020-05-05 09:05:00|4854.31|4854.31|4864.79|4864.79|4865.14|4865.14|4853.19|4853.19|0
1588669800000|2020-05-05 09:10:00|4865.04|4865.04|4869.91|4869.91|4876.2|4876.2|4863.35|4863.35|0
1588670100000|2020-05-05 09:15:00|4869.66|4869.66|4873.7|4873.7|4883|4883|4869.66|4869.66|0
1588670400000|2020-05-05 09:20:00|4873.45|4873.45|4868.86|4868.86|4876.3|4876.3|4863.72|4863.72|0
1588670700000|2020-05-05 09:25:00|4867.51|4867.51|4861.85|4861.85|4872.21|4872.21|4861.85|4861.85|0
1588671000000|2020-05-05 09:30:00|4859.68|4859.68|4870.59|4870.59|4875.44|4875.44|4859.68|4859.68|0
1588671300000|2020-05-05 09:35:00|4870.35|4870.35|4871.09|4871.09|4875.17|4875.17|4864.53|4864.53|0
1588671600000|2020-05-05 09:40:00|4870.36|4870.36|4869.25|4869.25|4872.92|4872.92|4862.78|4862.78|0
1588671900000|2020-05-05 09:45:00|4868.7|4868.7|4874.32|4874.32|4877.6|4877.6|4867.69|4867.69|0
1588672200000|2020-05-05 09:50:00|4874.07|4874.07|4870.27|4870.27|4879.9|4879.9|4868.23|4868.23|0
1588672500000|2020-05-05 09:55:00|4869.94|4869.94|4871.35|4871.35|4872.8|4872.8|4865.6|4865.6|0
1588672800000|2020-05-05 10:00:00|4870.47|4870.47|4887.78|4887.78|4889.86|4889.86|4869|4869|0
1588673100000|2020-05-05 10:05:00|4887.53|4887.53|4887.68|4887.68|4893.25|4893.25|4883.39|4883.39|0
1588673400000|2020-05-05 10:10:00|4887.9|4887.9|4880.68|4880.68|4898.9|4898.9|4880.44|4880.44|0
1588673700000|2020-05-05 10:15:00|4879.51|4879.51|4871.79|4871.79|4882.1|4882.1|4867.92|4867.92|0
1588674000000|2020-05-05 10:20:00|4872.08|4872.08|4869.64|4869.64|4876.95|4876.95|4868.38|4868.38|0
1588674300000|2020-05-05 10:25:00|4869.86|4869.86|4859.75|4859.75|4873.14|4873.14|4858.74|4858.74|0
1588674600000|2020-05-05 10:30:00|4860.21|4860.21|4871.19|4871.19|4872.95|4872.95|4856.96|4856.96|0
1588674900000|2020-05-05 10:35:00|4871.43|4871.43|4879.07|4879.07|4881|4881|4865.88|4865.88|0
1588675200000|2020-05-05 10:40:00|4879.95|4879.95|4891.21|4891.21|4893.59|4893.59|4879.95|4879.95|0
1588675500000|2020-05-05 10:45:00|4890.91|4890.91|4889.72|4889.72|4894.28|4894.28|4887.14|4887.14|0
1588675800000|2020-05-05 10:50:00|4889.48|4889.48|4900.39|4900.39|4900.69|4900.69|4888.5|4888.5|0
1588676100000|2020-05-05 10:55:00|4900.42|4900.42|4909.32|4909.32|4909.33|4909.33|4894.32|4894.32|0
1588676400000|2020-05-05 11:00:00|4907.77|4907.77|4912.95|4912.95|4921.19|4921.19|4907.77|4907.77|0
1588676700000|2020-05-05 11:05:00|4912.73|4912.73|4920.41|4920.41|4922.41|4922.41|4908.69|4908.69|0
1588677000000|2020-05-05 11:10:00|4920.63|4920.63|4931.45|4931.45|4935.57|4935.57|4919.88|4919.88|0
1588677300000|2020-05-05 11:15:00|4931.67|4931.67|4929.15|4929.15|4939.38|4939.38|4926.88|4926.88|0
1588677600000|2020-05-05 11:20:00|4928.91|4928.91|4919.14|4919.14|4930.23|4930.23|4914.85|4914.85|0
1588677900000|2020-05-05 11:25:00|4918.91|4918.91|4925.69|4925.69|4927.58|4927.58|4914.71|4914.71|0
1588678200000|2020-05-05 11:30:00|4926.13|4926.13|4926.41|4926.41|4930.35|4930.35|4924.54|4924.54|0
1588678500000|2020-05-05 11:35:00|4925.19|4925.19|4920.05|4920.05|4926.17|4926.17|4918.17|4918.17|0
1588678800000|2020-05-05 11:40:00|4920.52|4920.52|4923.53|4923.53|4924.98|4924.98|4913.17|4913.17|0
1588679100000|2020-05-05 11:45:00|4925.49|4925.49|4940.11|4940.11|4940.55|4940.55|4923.23|4923.23|0
1588679400000|2020-05-05 11:50:00|4939.82|4939.82|4946.67|4946.67|4947.01|4947.01|4936.08|4936.08|0
1588679700000|2020-05-05 11:55:00|4946.01|4946.01|4944.49|4944.49|4952.97|4952.97|4943.81|4943.81|0
1588680000000|2020-05-05 12:00:00|4943.83|4943.83|4951.81|4951.81|4952.03|4952.03|4931.55|4931.55|0
1588680300000|2020-05-05 12:05:00|4951.88|4951.88|4960.26|4960.26|4961.11|4961.11|4950.19|4950.19|0
1588680600000|2020-05-05 12:10:00|4960.5|4960.5|4960.34|4960.34|4963.49|4963.49|4950.14|4950.14|0
1588680900000|2020-05-05 12:15:00|4959.9|4959.9|4972.08|4972.08|4974.71|4974.71|4958.14|4958.14|0
1588681200000|2020-05-05 12:20:00|4972.32|4972.32|4968.67|4968.67|4973.94|4973.94|4963.49|4963.49|0
1588681500000|2020-05-05 12:25:00|4969.16|4969.16|4974.62|4974.62|4976.17|4976.17|4965.22|4965.22|0
1588681800000|2020-05-05 12:30:00|4975.21|4975.21|4966.5|4966.5|4975.8|4975.8|4961.36|4961.36|0
1588682100000|2020-05-05 12:35:00|4967.16|4967.16|4972.23|4972.23|4974.33|4974.33|4958.67|4958.67|0
1588682400000|2020-05-05 12:40:00|4971.93|4971.93|4986.96|4986.96|4994.5|4994.5|4970.14|4970.14|0
1588682700000|2020-05-05 12:45:00|4987.85|4987.85|4984.7|4984.7|4993.05|4993.05|4981.16|4981.16|0
1588683000000|2020-05-05 12:50:00|4983.82|4983.82|4996.13|4996.13|4996.84|4996.84|4983.24|4983.24|0
1588683300000|2020-05-05 12:55:00|4996.62|4996.62|4992.31|4992.31|5000.85|5000.85|4990.01|4990.01|0
1588683600000|2020-05-05 13:00:00|4992.53|4992.53|4995.04|4995.04|5000.04|5000.04|4988.93|4988.93|0
1588683900000|2020-05-05 13:05:00|4994.45|4994.45|5018.15|5018.15|5018.15|5018.15|4992.62|4992.62|0
1588684200000|2020-05-05 13:10:00|5017.66|5017.66|5004.66|5004.66|5023.01|5023.01|5004.66|5004.66|0
1588684500000|2020-05-05 13:15:00|5004.07|5004.07|5000.94|5000.94|5007.84|5007.84|4996.41|4996.41|0
1588684800000|2020-05-05 13:20:00|5000.27|5000.27|5012.77|5012.77|5012.77|5012.77|4994.26|4994.26|0
1588685100000|2020-05-05 13:25:00|5013.07|5013.07|5023.6|5023.6|5023.6|5023.6|5008.77|5008.77|0
1588685400000|2020-05-05 13:30:00|5022.87|5022.87|5070.58|5070.58|5081.78|5081.78|5017.36|5017.36|0
1588685700000|2020-05-05 13:35:00|5071.29|5071.29|5077.62|5077.62|5090.02|5090.02|5049.86|5049.86|0
1588686000000|2020-05-05 13:40:00|5078.06|5078.06|5062.82|5062.82|5093.72|5093.72|5059.75|5059.75|0
1588686300000|2020-05-05 13:45:00|5062.33|5062.33|5041.33|5041.33|5073.59|5073.59|5038.38|5038.38|0
1588686600000|2020-05-05 13:50:00|5040.35|5040.35|5021.2|5021.2|5049.48|5049.48|5021.2|5021.2|0
1588686900000|2020-05-05 13:55:00|5022.38|5022.38|5053.95|5053.95|5054.78|5054.78|5019.39|5019.39|0
1588687200000|2020-05-05 14:00:00|5054.61|5054.61|5064.82|5064.82|5076.07|5076.07|5048.97|5048.97|0
1588687500000|2020-05-05 14:05:00|5065.26|5065.26|5045.31|5045.31|5071.4|5071.4|5044.89|5044.89|0
1588687800000|2020-05-05 14:10:00|5046.78|5046.78|5037.86|5037.86|5051.31|5051.31|5031.96|5031.96|0
1588688100000|2020-05-05 14:15:00|5038.74|5038.74|5045.56|5045.56|5058.38|5058.38|5037.18|5037.18|0
1588688400000|2020-05-05 14:20:00|5046.15|5046.15|5018.54|5018.54|5046.15|5046.15|5008.66|5008.66|0
1588688700000|2020-05-05 14:25:00|5018.76|5018.76|4975.73|4975.73|5021.43|5021.43|4975.73|4975.73|0
1588689000000|2020-05-05 14:30:00|4974.85|4974.85|4991.18|4991.18|4992.31|4992.31|4974.12|4974.12|0
1588689300000|2020-05-05 14:35:00|4991.4|4991.4|4980.13|4980.13|4997.72|4997.72|4975.92|4975.92|0
1588689600000|2020-05-05 14:40:00|4980.86|4980.86|4957.88|4957.88|4982.67|4982.67|4956.17|4956.17|0
1588689900000|2020-05-05 14:45:00|4958.32|4958.32|4933.22|4933.22|4972.83|4972.83|4933.22|4933.22|0
1588690200000|2020-05-05 14:50:00|4934.1|4934.1|4969.98|4969.98|4977.88|4977.88|4931.99|4931.99|0
1588690500000|2020-05-05 14:55:00|4970.2|4970.2|4957.22|4957.22|4980.92|4980.92|4949.36|4949.36|0
1588690800000|2020-05-05 15:00:00|4958.74|4958.74|4970.48|4970.48|4980.12|4980.12|4955.49|4955.49|0
1588691100000|2020-05-05 15:05:00|4969.89|4969.89|4970.4|4970.4|4980.21|4980.21|4963.89|4963.89|0
1588691400000|2020-05-05 15:10:00|4969.52|4969.52|4960.96|4960.96|4971.75|4971.75|4943.68|4943.68|0
1588691700000|2020-05-05 15:15:00|4962.67|4962.67|4955.04|4955.04|4963.58|4963.58|4944.79|4944.79|0
1588692000000|2020-05-05 15:20:00|4954.75|4954.75|4963.27|4963.27|4963.27|4963.27|4950.35|4950.35|0
1588692300000|2020-05-05 15:25:00|4962.78|4962.78|4961.01|4961.01|4965.94|4965.94|4951.01|4951.01|0
1588749300000|2020-05-06 07:15:00|4914.19|4914.19|4919.71|4919.71|4920.83|4920.83|4903.04|4903.04|0
1588749600000|2020-05-06 07:20:00|4920.37|4920.37|4897.3|4897.3|4922.73|4922.73|4886.89|4886.89|0
1588749900000|2020-05-06 07:25:00|4897.07|4897.07|4897.88|4897.88|4902.7|4902.7|4879.44|4879.44|0
1588750200000|2020-05-06 07:30:00|4898.17|4898.17|4890.89|4890.89|4900.27|4900.27|4887.5|4887.5|0
1588750500000|2020-05-06 07:35:00|4891.79|4891.79|4890.34|4890.34|4897.42|4897.42|4882.06|4882.06|0
1588750800000|2020-05-06 07:40:00|4888.88|4888.88|4907.94|4907.94|4914.3|4914.3|4888.88|4888.88|0
1588751100000|2020-05-06 07:45:00|4910.22|4910.22|4910.65|4910.65|4915.87|4915.87|4904.21|4904.21|0
1588751400000|2020-05-06 07:50:00|4910.36|4910.36|4902.94|4902.94|4915.08|4915.08|4900.84|4900.84|0
1588751700000|2020-05-06 07:55:00|4903.91|4903.91|4905.53|4905.53|4910.7|4910.7|4902.22|4902.22|0
1588752000000|2020-05-06 08:00:00|4905.24|4905.24|4921.61|4921.61|4923.33|4923.33|4901.48|4901.48|0
1588752300000|2020-05-06 08:05:00|4921.39|4921.39|4920.15|4920.15|4921.39|4921.39|4915.04|4915.04|0
1588752600000|2020-05-06 08:10:00|4920.37|4920.37|4919.76|4919.76|4932.21|4932.21|4918.58|4918.58|0
1588752900000|2020-05-06 08:15:00|4920.06|4920.06|4934.57|4934.57|4934.57|4934.57|4919.76|4919.76|0
1588753200000|2020-05-06 08:20:00|4934.86|4934.86|4928.74|4928.74|4937.06|4937.06|4926.54|4926.54|0
1588753500000|2020-05-06 08:25:00|4929.47|4929.47|4934.27|4934.27|4937.26|4937.26|4928.42|4928.42|0
1588753800000|2020-05-06 08:30:00|4933.98|4933.98|4937.75|4937.75|4939.37|4939.37|4931.87|4931.87|0
1588754100000|2020-05-06 08:35:00|4938.34|4938.34|4949.35|4949.35|4958.12|4958.12|4938.34|4938.34|0
1588754400000|2020-05-06 08:40:00|4948.91|4948.91|4941.7|4941.7|4949.21|4949.21|4936.86|4936.86|0
1588754700000|2020-05-06 08:45:00|4942.59|4942.59|4935.11|4935.11|4945.94|4945.94|4932.85|4932.85|0
1588755000000|2020-05-06 08:50:00|4934.67|4934.67|4923.88|4923.88|4934.67|4934.67|4920.93|4920.93|0
1588755300000|2020-05-06 08:55:00|4923.85|4923.85|4927.13|4927.13|4928.05|4928.05|4919.31|4919.31|0
1588755600000|2020-05-06 09:00:00|4927.79|4927.79|4914.16|4914.16|4930.32|4930.32|4914.16|4914.16|0
1588755900000|2020-05-06 09:05:00|4914.89|4914.89|4919.91|4919.91|4923.26|4923.26|4911.91|4911.91|0
1588756200000|2020-05-06 09:10:00|4920.15|4920.15|4931.71|4931.71|4933.74|4933.74|4920.15|4920.15|0
1588756500000|2020-05-06 09:15:00|4932.59|4932.59|4943.38|4943.38|4951.48|4951.48|4930.93|4930.93|0
1588756800000|2020-05-06 09:20:00|4942.42|4942.42|4941.34|4941.34|4946.48|4946.48|4933.64|4933.64|0
1588757100000|2020-05-06 09:25:00|4941.56|4941.56|4946.06|4946.06|4947.28|4947.28|4933.26|4933.26|0
1588757400000|2020-05-06 09:30:00|4946.35|4946.35|4932.92|4932.92|4948.7|4948.7|4929.59|4929.59|0
1588757700000|2020-05-06 09:35:00|4933.51|4933.51|4926.36|4926.36|4933.51|4933.51|4922.51|4922.51|0
1588758000000|2020-05-06 09:40:00|4926.12|4926.12|4930.24|4930.24|4932.85|4932.85|4922.59|4922.59|0
1588758300000|2020-05-06 09:45:00|4930.47|4930.47|4944.89|4944.89|4944.89|4944.89|4927.03|4927.03|0
1588758600000|2020-05-06 09:50:00|4944.3|4944.3|4945.57|4945.57|4954.14|4954.14|4943.71|4943.71|0
1588758900000|2020-05-06 09:55:00|4945.86|4945.86|4939.17|4939.17|4949.66|4949.66|4932.09|4932.09|0
1588759200000|2020-05-06 10:00:00|4938.95|4938.95|4935.53|4935.53|4944.8|4944.8|4934.47|4934.47|0
1588759500000|2020-05-06 10:05:00|4935.77|4935.77|4938.29|4938.29|4944.46|4944.46|4935.18|4935.18|0
1588759800000|2020-05-06 10:10:00|4939.17|4939.17|4942.12|4942.12|4945.56|4945.56|4937.17|4937.17|0
1588760100000|2020-05-06 10:15:00|4940.04|4940.04|4939.21|4939.21|4941.55|4941.55|4936.76|4936.76|0
1588760400000|2020-05-06 10:20:00|4939.45|4939.45|4940.06|4940.06|4940.06|4940.06|4930.91|4930.91|0
1588760700000|2020-05-06 10:25:00|4940.65|4940.65|4941.61|4941.61|4943.34|4943.34|4933.47|4933.47|0
1588761000000|2020-05-06 10:30:00|4941.83|4941.83|4951.32|4951.32|4955.92|4955.92|4941.83|4941.83|0
1588761300000|2020-05-06 10:35:00|4950.43|4950.43|4948.48|4948.48|4962.94|4962.94|4948.48|4948.48|0
1588761600000|2020-05-06 10:40:00|4948.46|4948.46|4948.5|4948.5|4950.44|4950.44|4938.76|4938.76|0
1588761900000|2020-05-06 10:45:00|4948.74|4948.74|4952.99|4952.99|4953.47|4953.47|4947.91|4947.91|0
1588762200000|2020-05-06 10:50:00|4952.55|4952.55|4949.99|4949.99|4952.55|4952.55|4944.13|4944.13|0
1588762500000|2020-05-06 10:55:00|4950.82|4950.82|4955.1|4955.1|4956.19|4956.19|4945.38|4945.38|0
1588762800000|2020-05-06 11:00:00|4954.22|4954.22|4954.78|4954.78|4958.05|4958.05|4951.24|4951.24|0
1588763100000|2020-05-06 11:05:00|4954.48|4954.48|4945.55|4945.55|4955.22|4955.22|4944.01|4944.01|0
1588763400000|2020-05-06 11:10:00|4944.96|4944.96|4946.96|4946.96|4950.04|4950.04|4941.95|4941.95|0
1588763700000|2020-05-06 11:15:00|4947.25|4947.25|4951.44|4951.44|4955.38|4955.38|4945.02|4945.02|0
1588764000000|2020-05-06 11:20:00|4950.95|4950.95|4947.5|4947.5|4953.76|4953.76|4946.73|4946.73|0
1588764300000|2020-05-06 11:25:00|4947.25|4947.25|4942.96|4942.96|4950.19|4950.19|4939.76|4939.76|0
1588764600000|2020-05-06 11:30:00|4942.3|4942.3|4928.35|4928.35|4944.38|4944.38|4927.64|4927.64|0
1588764900000|2020-05-06 11:35:00|4928.13|4928.13|4923.47|4923.47|4935.2|4935.2|4923.47|4923.47|0
1588765200000|2020-05-06 11:40:00|4922.99|4922.99|4922.37|4922.37|4926.53|4926.53|4921.15|4921.15|0
1588765500000|2020-05-06 11:45:00|4922.62|4922.62|4917.94|4917.94|4924.7|4924.7|4916.68|4916.68|0
1588765800000|2020-05-06 11:50:00|4918.16|4918.16|4918.28|4918.28|4919.72|4919.72|4914.89|4914.89|0
1588766100000|2020-05-06 11:55:00|4918.06|4918.06|4916.38|4916.38|4922.52|4922.52|4913.84|4913.84|0
1588766400000|2020-05-06 12:00:00|4916.14|4916.14|4918.39|4918.39|4923.7|4923.7|4913.3|4913.3|0
1588766700000|2020-05-06 12:05:00|4918.36|4918.36|4919.79|4919.79|4922.36|4922.36|4912.33|4912.33|0
1588767000000|2020-05-06 12:10:00|4920.28|4920.28|4911.53|4911.53|4923.19|4923.19|4910.84|4910.84|0
1588767300000|2020-05-06 12:15:00|4911.08|4911.08|4899.6|4899.6|4918.46|4918.46|4898.35|4898.35|0
1588767600000|2020-05-06 12:20:00|4899.9|4899.9|4906.37|4906.37|4909.17|4909.17|4898.82|4898.82|0
1588767900000|2020-05-06 12:25:00|4905.88|4905.88|4923.73|4923.73|4926.08|4926.08|4904.42|4904.42|0
1588768200000|2020-05-06 12:30:00|4924.61|4924.61|4924.97|4924.97|4927.96|4927.96|4919.47|4919.47|0
1588768500000|2020-05-06 12:35:00|4924.73|4924.73|4913.64|4913.64|4932.24|4932.24|4913.64|4913.64|0
1588768800000|2020-05-06 12:40:00|4912.81|4912.81|4898.16|4898.16|4912.81|4912.81|4896.52|4896.52|0
1588769100000|2020-05-06 12:45:00|4897.96|4897.96|4892.98|4892.98|4904.72|4904.72|4892.98|4892.98|0
1588769400000|2020-05-06 12:50:00|4893.46|4893.46|4905.05|4905.05|4909.84|4909.84|4893.13|4893.13|0
1588769700000|2020-05-06 12:55:00|4904.76|4904.76|4908.31|4908.31|4911.27|4911.27|4900.95|4900.95|0
1588770000000|2020-05-06 13:00:00|4908.09|4908.09|4922.56|4922.56|4925.84|4925.84|4906.25|4906.25|0
1588770300000|2020-05-06 13:05:00|4921.97|4921.97|4914.53|4914.53|4930.37|4930.37|4914.53|4914.53|0
1588770600000|2020-05-06 13:10:00|4914.75|4914.75|4916|4916|4925.5|4925.5|4911.26|4911.26|0
1588770900000|2020-05-06 13:15:00|4916.25|4916.25|4908.94|4908.94|4923.21|4923.21|4908.94|4908.94|0
1588771200000|2020-05-06 13:20:00|4909.24|4909.24|4915.2|4915.2|4920.97|4920.97|4905.22|4905.22|0
1588771500000|2020-05-06 13:25:00|4914.9|4914.9|4929.59|4929.59|4932.85|4932.85|4913.31|4913.31|0
1588771800000|2020-05-06 13:30:00|4929.88|4929.88|4926.74|4926.74|4940.61|4940.61|4919.77|4919.77|0
1588772100000|2020-05-06 13:35:00|4925.76|4925.76|4899.52|4899.52|4927.94|4927.94|4897.02|4897.02|0
1588772400000|2020-05-06 13:40:00|4900.4|4900.4|4872.15|4872.15|4901.89|4901.89|4865.03|4865.03|0
1588772700000|2020-05-06 13:45:00|4873.37|4873.37|4883.29|4883.29|4896.2|4896.2|4873.37|4873.37|0
1588773000000|2020-05-06 13:50:00|4882.7|4882.7|4854.39|4854.39|4885.4|4885.4|4854.39|4854.39|0
1588773300000|2020-05-06 13:55:00|4854.68|4854.68|4848.24|4848.24|4859.78|4859.78|4827.99|4827.99|0
1588773600000|2020-05-06 14:00:00|4847.65|4847.65|4835.9|4835.9|4857.09|4857.09|4835.79|4835.79|0
1588773900000|2020-05-06 14:05:00|4835.01|4835.01|4828.17|4828.17|4842.87|4842.87|4827.4|4827.4|0
1588774200000|2020-05-06 14:10:00|4828.46|4828.46|4818.09|4818.09|4832.57|4832.57|4811.8|4811.8|0
1588774500000|2020-05-06 14:15:00|4818.38|4818.38|4850.5|4850.5|4850.5|4850.5|4815.05|4815.05|0
1588774800000|2020-05-06 14:20:00|4849.91|4849.91|4854.23|4854.23|4863.02|4863.02|4844.7|4844.7|0
1588775100000|2020-05-06 14:25:00|4853.64|4853.64|4860.45|4860.45|4865.12|4865.12|4852.38|4852.38|0
1588775400000|2020-05-06 14:30:00|4860.67|4860.67|4889.57|4889.57|4903.32|4903.32|4860.67|4860.67|0
1588775700000|2020-05-06 14:35:00|4890.15|4890.15|4847.55|4847.55|4890.15|4890.15|4846.38|4846.38|0
1588776000000|2020-05-06 14:40:00|4847.49|4847.49|4840.82|4840.82|4852.5|4852.5|4838.33|4838.33|0
1588776300000|2020-05-06 14:45:00|4840.53|4840.53|4842.89|4842.89|4860.36|4860.36|4834.68|4834.68|0
1588776600000|2020-05-06 14:50:00|4842.4|4842.4|4846.21|4846.21|4851.42|4851.42|4836.94|4836.94|0
1588776900000|2020-05-06 14:55:00|4845.91|4845.91|4834.84|4834.84|4849.31|4849.31|4834.18|4834.18|0
1588777200000|2020-05-06 15:00:00|4835.13|4835.13|4846.08|4846.08|4852.08|4852.08|4834.17|4834.17|0
1588777500000|2020-05-06 15:05:00|4845.86|4845.86|4840.43|4840.43|4845.86|4845.86|4830.71|4830.71|0
1588777800000|2020-05-06 15:10:00|4840.68|4840.68|4824.45|4824.45|4843.97|4843.97|4823.73|4823.73|0
1588778100000|2020-05-06 15:15:00|4824.15|4824.15|4822.08|4822.08|4831.85|4831.85|4821.86|4821.86|0
1588778400000|2020-05-06 15:20:00|4822.32|4822.32|4805.12|4805.12|4822.32|4822.32|4805.12|4805.12|0
1588778700000|2020-05-06 15:25:00|4805.36|4805.36|4812.62|4812.62|4819.25|4819.25|4801.91|4801.91|0
1588835700000|2020-05-07 07:15:00|4842.23|4842.23|4867.91|4867.91|4883.26|4883.26|4839.65|4839.65|0
1588836000000|2020-05-07 07:20:00|4867.32|4867.32|4843.71|4843.71|4871.41|4871.41|4839.57|4839.57|0
1588836300000|2020-05-07 07:25:00|4843.12|4843.12|4843.18|4843.18|4852.41|4852.41|4840.07|4840.07|0
1588836600000|2020-05-07 07:30:00|4843.76|4843.76|4849.62|4849.62|4854.66|4854.66|4837.27|4837.27|0
1588836900000|2020-05-07 07:35:00|4849.91|4849.91|4845.6|4845.6|4851.63|4851.63|4841.77|4841.77|0
1588837200000|2020-05-07 07:40:00|4846.19|4846.19|4854.57|4854.57|4859.5|4859.5|4841.18|4841.18|0
1588837500000|2020-05-07 07:45:00|4853.69|4853.69|4856.87|4856.87|4862.33|4862.33|4849.79|4849.79|0
1588837800000|2020-05-07 07:50:00|4856.43|4856.43|4861.96|4861.96|4864.94|4864.94|4854.91|4854.91|0
1588838100000|2020-05-07 07:55:00|4861.47|4861.47|4854.3|4854.3|4866.78|4866.78|4851.61|4851.61|0
1588838400000|2020-05-07 08:00:00|4854.52|4854.52|4836.28|4836.28|4854.52|4854.52|4834.78|4834.78|0
1588838700000|2020-05-07 08:05:00|4835.98|4835.98|4840.27|4840.27|4840.64|4840.64|4825.98|4825.98|0
1588839000000|2020-05-07 08:10:00|4839.83|4839.83|4852.45|4852.45|4852.91|4852.91|4835.07|4835.07|0
1588839300000|2020-05-07 08:15:00|4852.01|4852.01|4862.92|4862.92|4867.87|4867.87|4851.52|4851.52|0
1588839600000|2020-05-07 08:20:00|4863.65|4863.65|4861.22|4861.22|4866.84|4866.84|4858.74|4858.74|0
1588839900000|2020-05-07 08:25:00|4862.1|4862.1|4866.47|4866.47|4871|4871|4860.93|4860.93|0
1588840200000|2020-05-07 08:30:00|4866.96|4866.96|4861.93|4861.93|4877.07|4877.07|4861.93|4861.93|0
1588840500000|2020-05-07 08:35:00|4860.38|4860.38|4858.54|4858.54|4866.39|4866.39|4857.51|4857.51|0
1588840800000|2020-05-07 08:40:00|4858.29|4858.29|4841.98|4841.98|4862.14|4862.14|4841.69|4841.69|0
1588841100000|2020-05-07 08:45:00|4841.54|4841.54|4847.7|4847.7|4849.96|4849.96|4834.47|4834.47|0
1588841400000|2020-05-07 08:50:00|4848.28|4848.28|4852.25|4852.25|4852.72|4852.72|4845.87|4845.87|0
1588841700000|2020-05-07 08:55:00|4852.47|4852.47|4862.46|4862.46|4862.46|4862.46|4852.18|4852.18|0
1588842000000|2020-05-07 09:00:00|4862.76|4862.76|4870.05|4870.05|4870.42|4870.42|4859.41|4859.41|0
1588842300000|2020-05-07 09:05:00|4869.81|4869.81|4890.03|4890.03|4893.24|4893.24|4869|4869|0
1588842600000|2020-05-07 09:10:00|4889.79|4889.79|4887.51|4887.51|4891.89|4891.89|4882.63|4882.63|0
1588842900000|2020-05-07 09:15:00|4887.73|4887.73|4893.77|4893.77|4897.44|4897.44|4887.73|4887.73|0
1588843200000|2020-05-07 09:20:00|4893.53|4893.53|4908.87|4908.87|4909.83|4909.83|4893.3|4893.3|0
1588843500000|2020-05-07 09:25:00|4909.36|4909.36|4907.92|4907.92|4913.39|4913.39|4905.74|4905.74|0
1588843800000|2020-05-07 09:30:00|4908.19|4908.19|4917.82|4917.82|4918.04|4918.04|4908.19|4908.19|0
1588844100000|2020-05-07 09:35:00|4917.58|4917.58|4925.22|4925.22|4925.93|4925.93|4913.1|4913.1|0
1588844400000|2020-05-07 09:40:00|4925.46|4925.46|4948.31|4948.31|4948.82|4948.82|4921.25|4921.25|0
1588844700000|2020-05-07 09:45:00|4948.9|4948.9|4921.8|4921.8|4954.2|4954.2|4920.5|4920.5|0
1588845000000|2020-05-07 09:50:00|4921.35|4921.35|4928.74|4928.74|4931.77|4931.77|4921.11|4921.11|0
1588845300000|2020-05-07 09:55:00|4927.04|4927.04|4906.91|4906.91|4927.04|4927.04|4899.98|4899.98|0
1588845600000|2020-05-07 10:00:00|4907.64|4907.64|4889.7|4889.7|4912.82|4912.82|4889.7|4889.7|0
1588845900000|2020-05-07 10:05:00|4890.28|4890.28|4913|4913|4913|4913|4885.24|4885.24|0
1588846200000|2020-05-07 10:10:00|4913.22|4913.22|4916.73|4916.73|4918.34|4918.34|4910.1|4910.1|0
1588846500000|2020-05-07 10:15:00|4917.4|4917.4|4903.32|4903.32|4920.63|4920.63|4902.93|4902.93|0
1588846800000|2020-05-07 10:20:00|4902.73|4902.73|4902.6|4902.6|4903.69|4903.69|4893.46|4893.46|0
1588847100000|2020-05-07 10:25:00|4902.38|4902.38|4898.74|4898.74|4908.15|4908.15|4895.76|4895.76|0
1588847400000|2020-05-07 10:30:00|4900.51|4900.51|4918.6|4918.6|4918.6|4918.6|4899.92|4899.92|0
1588847700000|2020-05-07 10:35:00|4918.38|4918.38|4922.67|4922.67|4923.89|4923.89|4913.88|4913.88|0
1588848000000|2020-05-07 10:40:00|4922.62|4922.62|4925.61|4925.61|4925.61|4925.61|4916.3|4916.3|0
1588848300000|2020-05-07 10:45:00|4926.2|4926.2|4939.25|4939.25|4939.47|4939.47|4924.17|4924.17|0
1588848600000|2020-05-07 10:50:00|4940.2|4940.2|4922.48|4922.48|4943.7|4943.7|4922.48|4922.48|0
1588848900000|2020-05-07 10:55:00|4921.31|4921.31|4931.89|4931.89|4934.63|4934.63|4918.06|4918.06|0
1588849200000|2020-05-07 11:00:00|4931.67|4931.67|4933.43|4933.43|4934.51|4934.51|4923.97|4923.97|0
1588849500000|2020-05-07 11:05:00|4932.99|4932.99|4928.52|4928.52|4933.68|4933.68|4926.87|4926.87|0
1588849800000|2020-05-07 11:10:00|4930.08|4930.08|4949.07|4949.07|4949.07|4949.07|4925.31|4925.31|0
1588850100000|2020-05-07 11:15:00|4948.85|4948.85|4954.38|4954.38|4955.19|4955.19|4947.06|4947.06|0
1588850400000|2020-05-07 11:20:00|4953.79|4953.79|4950.71|4950.71|4956.68|4956.68|4949.14|4949.14|0
1588850700000|2020-05-07 11:25:00|4950.73|4950.73|4943.51|4943.51|4950.73|4950.73|4936.32|4936.32|0
1588851000000|2020-05-07 11:30:00|4943.81|4943.81|4948.42|4948.42|4950.63|4950.63|4937.05|4937.05|0
1588851300000|2020-05-07 11:35:00|4948.86|4948.86|4953.83|4953.83|4955.11|4955.11|4946|4946|0
1588851600000|2020-05-07 11:40:00|4954.42|4954.42|4956.24|4956.24|4960.86|4960.86|4953.62|4953.62|0
1588851900000|2020-05-07 11:45:00|4956.48|4956.48|4951.58|4951.58|4959.37|4959.37|4950.27|4950.27|0
1588852200000|2020-05-07 11:50:00|4951.14|4951.14|4945.29|4945.29|4951.43|4951.43|4941.28|4941.28|0
1588852500000|2020-05-07 11:55:00|4945.88|4945.88|4955.79|4955.79|4961.32|4961.32|4945.83|4945.83|0
1588852800000|2020-05-07 12:00:00|4956.08|4956.08|4944.97|4944.97|4957.01|4957.01|4944.97|4944.97|0
1588853100000|2020-05-07 12:05:00|4944.38|4944.38|4931.18|4931.18|4946.07|4946.07|4930.02|4930.02|0
1588853400000|2020-05-07 12:10:00|4932.06|4932.06|4927.04|4927.04|4932.06|4932.06|4920.7|4920.7|0
1588853700000|2020-05-07 12:15:00|4927.26|4927.26|4924|4924|4931.78|4931.78|4923.49|4923.49|0
1588854000000|2020-05-07 12:20:00|4922.58|4922.58|4925.43|4925.43|4926|4926|4918.71|4918.71|0
1588854300000|2020-05-07 12:25:00|4926.32|4926.32|4924.66|4924.66|4930.44|4930.44|4924.61|4924.61|0
1588854600000|2020-05-07 12:30:00|4925.25|4925.25|4917.54|4917.54|4927.94|4927.94|4917.54|4917.54|0
1588854900000|2020-05-07 12:35:00|4917.84|4917.84|4917.08|4917.08|4926.84|4926.84|4915.91|4915.91|0
1588855200000|2020-05-07 12:40:00|4917.37|4917.37|4918.64|4918.64|4921.73|4921.73|4913.55|4913.55|0
1588855500000|2020-05-07 12:45:00|4919.08|4919.08|4927.51|4927.51|4928.49|4928.49|4918.82|4918.82|0
1588855800000|2020-05-07 12:50:00|4927.75|4927.75|4920.84|4920.84|4927.75|4927.75|4915.34|4915.34|0
1588856100000|2020-05-07 12:55:00|4921.57|4921.57|4931.11|4931.11|4931.36|4931.36|4921.32|4921.32|0
1588856400000|2020-05-07 13:00:00|4930.82|4930.82|4921.53|4921.53|4934.97|4934.97|4921.53|4921.53|0
1588856700000|2020-05-07 13:05:00|4920.65|4920.65|4907.63|4907.63|4921.67|4921.67|4907.16|4907.16|0
1588857000000|2020-05-07 13:10:00|4907.85|4907.85|4910.17|4910.17|4915.77|4915.77|4904.38|4904.38|0
1588857300000|2020-05-07 13:15:00|4910.41|4910.41|4924.52|4924.52|4925.6|4925.6|4908.63|4908.63|0
1588857600000|2020-05-07 13:20:00|4923.82|4923.82|4916.89|4916.89|4924.5|4924.5|4916.3|4916.3|0
1588857900000|2020-05-07 13:25:00|4916.7|4916.7|4912.08|4912.08|4916.99|4916.99|4905.25|4905.25|0
1588858200000|2020-05-07 13:30:00|4912.52|4912.52|4934.27|4934.27|4937.04|4937.04|4901.19|4901.19|0
1588858500000|2020-05-07 13:35:00|4933.97|4933.97|4953.48|4953.48|4955.43|4955.43|4930.65|4930.65|0
1588858800000|2020-05-07 13:40:00|4951.05|4951.05|4957.33|4957.33|4972.67|4972.67|4948.93|4948.93|0
1588859100000|2020-05-07 13:45:00|4957.09|4957.09|4960.32|4960.32|4962.18|4962.18|4946.95|4946.95|0
1588859400000|2020-05-07 13:50:00|4960.91|4960.91|4954|4954|4961.45|4961.45|4944.5|4944.5|0
1588859700000|2020-05-07 13:55:00|4953.41|4953.41|4939.96|4939.96|4963.96|4963.96|4936.37|4936.37|0
1588860000000|2020-05-07 14:00:00|4940.18|4940.18|4921.17|4921.17|4940.18|4940.18|4912.35|4912.35|0
1588860300000|2020-05-07 14:05:00|4920.58|4920.58|4909.25|4909.25|4920.65|4920.65|4893.43|4893.43|0
1588860600000|2020-05-07 14:10:00|4910.43|4910.43|4904.15|4904.15|4917.45|4917.45|4891.61|4891.61|0
1588860900000|2020-05-07 14:15:00|4905.78|4905.78|4905.69|4905.69|4905.78|4905.78|4888.75|4888.75|0
1588861200000|2020-05-07 14:20:00|4905.98|4905.98|4904.8|4904.8|4908.63|4908.63|4898.82|4898.82|0
1588861500000|2020-05-07 14:25:00|4904.09|4904.09|4901.56|4901.56|4913.76|4913.76|4898.66|4898.66|0
1588861800000|2020-05-07 14:30:00|4901.34|4901.34|4920.72|4920.72|4921.5|4921.5|4901.34|4901.34|0
1588862100000|2020-05-07 14:35:00|4920.23|4920.23|4918.91|4918.91|4929.36|4929.36|4914.73|4914.73|0
1588862400000|2020-05-07 14:40:00|4918.95|4918.95|4926.65|4926.65|4929.5|4929.5|4916.22|4916.22|0
1588862700000|2020-05-07 14:45:00|4926.94|4926.94|4919.71|4919.71|4933.92|4933.92|4914.31|4914.31|0
1588863000000|2020-05-07 14:50:00|4918.83|4918.83|4911.7|4911.7|4926.94|4926.94|4907|4907|0
1588863300000|2020-05-07 14:55:00|4911.92|4911.92|4894.81|4894.81|4916.75|4916.75|4894.81|4894.81|0
1588863600000|2020-05-07 15:00:00|4895.1|4895.1|4914.73|4914.73|4915.27|4915.27|4895.1|4895.1|0
1588863900000|2020-05-07 15:05:00|4914.44|4914.44|4917.72|4917.72|4918.04|4918.04|4905.74|4905.74|0
1588864200000|2020-05-07 15:10:00|4918.17|4918.17|4915.53|4915.53|4927.11|4927.11|4915.53|4915.53|0
1588864500000|2020-05-07 15:15:00|4915.75|4915.75|4919.04|4919.04|4922.35|4922.35|4912.68|4912.68|0
1588864800000|2020-05-07 15:20:00|4918.8|4918.8|4911.99|4911.99|4919.61|4919.61|4907.51|4907.51|0
1588865100000|2020-05-07 15:25:00|4911.74|4911.74|4907.44|4907.44|4912.75|4912.75|4898.97|4898.97|0
1589181300000|2020-05-11 07:15:00|4951.83|4951.83|4961.38|4961.38|4961.38|4961.38|4928.23|4928.23|0
1589181600000|2020-05-11 07:20:00|4960.94|4960.94|4951.46|4951.46|4969.3|4969.3|4945.73|4945.73|0
1589181900000|2020-05-11 07:25:00|4951.94|4951.94|4951.58|4951.58|4955.65|4955.65|4943.85|4943.85|0
1589182200000|2020-05-11 07:30:00|4951.36|4951.36|4953.45|4953.45|4956.59|4956.59|4943.41|4943.41|0
1589182500000|2020-05-11 07:35:00|4953.16|4953.16|4971.55|4971.55|4975.34|4975.34|4949.26|4949.26|0
1589182800000|2020-05-11 07:40:00|4970.66|4970.66|4958.96|4958.96|4975.34|4975.34|4958.96|4958.96|0
1589183100000|2020-05-11 07:45:00|4958.47|4958.47|4952.5|4952.5|4958.47|4958.47|4939.48|4939.48|0
1589183400000|2020-05-11 07:50:00|4952.57|4952.57|4943.25|4943.25|4957.1|4957.1|4941.39|4941.39|0
1589183700000|2020-05-11 07:55:00|4943.47|4943.47|4943.08|4943.08|4946.19|4946.19|4934.49|4934.49|0
1589184000000|2020-05-11 08:00:00|4942.78|4942.78|4938.54|4938.54|4943.44|4943.44|4932.87|4932.87|0
1589184300000|2020-05-11 08:05:00|4938.1|4938.1|4925.37|4925.37|4939.96|4939.96|4923.85|4923.85|0
1589184600000|2020-05-11 08:10:00|4924.42|4924.42|4908.01|4908.01|4925.08|4925.08|4907.89|4907.89|0
1589184900000|2020-05-11 08:15:00|4907.52|4907.52|4905.58|4905.58|4910.38|4910.38|4901.31|4901.31|0
1589185200000|2020-05-11 08:20:00|4905.09|4905.09|4904.69|4904.69|4910.12|4910.12|4898.02|4898.02|0
1589185500000|2020-05-11 08:25:00|4904.39|4904.39|4898.54|4898.54|4904.39|4904.39|4891.02|4891.02|0
1589185800000|2020-05-11 08:30:00|4897.76|4897.76|4901.63|4901.63|4903.91|4903.91|4894.62|4894.62|0
1589186100000|2020-05-11 08:35:00|4901.92|4901.92|4891.85|4891.85|4903.38|4903.38|4882.43|4882.43|0
1589186400000|2020-05-11 08:40:00|4891.63|4891.63|4863.7|4863.7|4891.63|4891.63|4861.28|4861.28|0
1589186700000|2020-05-11 08:45:00|4863.41|4863.41|4849.67|4849.67|4864.39|4864.39|4841.74|4841.74|0
1589187000000|2020-05-11 08:50:00|4850.65|4850.65|4852.87|4852.87|4856.7|4856.7|4847.49|4847.49|0
1589187300000|2020-05-11 08:55:00|4853.09|4853.09|4853.65|4853.65|4858.1|4858.1|4847.97|4847.97|0
1589187600000|2020-05-11 09:00:00|4851.79|4851.79|4837.85|4837.85|4853.75|4853.75|4832.2|4832.2|0
1589187900000|2020-05-11 09:05:00|4838.58|4838.58|4825.91|4825.91|4842.62|4842.62|4823.92|4823.92|0
1589188200000|2020-05-11 09:10:00|4825.32|4825.32|4826.55|4826.55|4833.67|4833.67|4821.56|4821.56|0
1589188500000|2020-05-11 09:15:00|4825.08|4825.08|4840.46|4840.46|4841.29|4841.29|4822.29|4822.29|0
1589188800000|2020-05-11 09:20:00|4840.75|4840.75|4842.1|4842.1|4854.05|4854.05|4837.96|4837.96|0
1589189100000|2020-05-11 09:25:00|4841.51|4841.51|4811.52|4811.52|4842.17|4842.17|4809.99|4809.99|0
1589189400000|2020-05-11 09:30:00|4811.74|4811.74|4825.84|4825.84|4829.19|4829.19|4811.68|4811.68|0
1589189700000|2020-05-11 09:35:00|4826.13|4826.13|4823.54|4823.54|4831.98|4831.98|4816.77|4816.77|0
1589190000000|2020-05-11 09:40:00|4823.3|4823.3|4833.03|4833.03|4838.32|4838.32|4821.97|4821.97|0
1589190300000|2020-05-11 09:45:00|4833.62|4833.62|4830.63|4830.63|4835.02|4835.02|4823.56|4823.56|0
1589190600000|2020-05-11 09:50:00|4830.69|4830.69|4828.3|4828.3|4833.48|4833.48|4825.54|4825.54|0
1589190900000|2020-05-11 09:55:00|4827.71|4827.71|4833.71|4833.71|4837.42|4837.42|4827.45|4827.45|0
1589191200000|2020-05-11 10:00:00|4833.26|4833.26|4827.44|4827.44|4833.26|4833.26|4825.87|4825.87|0
1589191500000|2020-05-11 10:05:00|4827.96|4827.96|4835.22|4835.22|4838.89|4838.89|4825.41|4825.41|0
1589191800000|2020-05-11 10:10:00|4835.45|4835.45|4824.74|4824.74|4836.81|4836.81|4824.74|4824.74|0
1589192100000|2020-05-11 10:15:00|4825.32|4825.32|4811.3|4811.3|4826.43|4826.43|4811.3|4811.3|0
1589192400000|2020-05-11 10:20:00|4811.06|4811.06|4812.08|4812.08|4819.36|4819.36|4809.89|4809.89|0
1589192700000|2020-05-11 10:25:00|4810.61|4810.61|4823.56|4823.56|4826.2|4826.2|4809.41|4809.41|0
1589193000000|2020-05-11 10:30:00|4822.97|4822.97|4825.79|4825.79|4826.9|4826.9|4815.5|4815.5|0
1589193300000|2020-05-11 10:35:00|4825.55|4825.55|4828.85|4828.85|4829.4|4829.4|4822.26|4822.26|0
1589193600000|2020-05-11 10:40:00|4828.61|4828.61|4838.86|4838.86|4838.86|4838.86|4824.65|4824.65|0
1589193900000|2020-05-11 10:45:00|4839.11|4839.11|4833.98|4833.98|4841.11|4841.11|4832.92|4832.92|0
1589194200000|2020-05-11 10:50:00|4832.68|4832.68|4837.11|4837.11|4838.16|4838.16|4832.22|4832.22|0
1589194500000|2020-05-11 10:55:00|4837.6|4837.6|4848.81|4848.81|4848.81|4848.81|4836.54|4836.54|0
1589194800000|2020-05-11 11:00:00|4848.46|4848.46|4854.19|4854.19|4858.87|4858.87|4848.46|4848.46|0
1589195100000|2020-05-11 11:05:00|4853.97|4853.97|4849.56|4849.56|4860.92|4860.92|4848.34|4848.34|0
1589195400000|2020-05-11 11:10:00|4848.85|4848.85|4860.6|4860.6|4861.29|4861.29|4847.83|4847.83|0
1589195700000|2020-05-11 11:15:00|4860.31|4860.31|4858.7|4858.7|4862.07|4862.07|4858.18|4858.18|0
1589196000000|2020-05-11 11:20:00|4858.26|4858.26|4860.8|4860.8|4860.9|4860.9|4851.01|4851.01|0
1589196300000|2020-05-11 11:25:00|4861.24|4861.24|4863.08|4863.08|4867.26|4867.26|4859.71|4859.71|0
1589196600000|2020-05-11 11:30:00|4862.86|4862.86|4860.66|4860.66|4864.87|4864.87|4853.88|4853.88|0
1589196900000|2020-05-11 11:35:00|4861.1|4861.1|4860.67|4860.67|4867.36|4867.36|4859.29|4859.29|0
1589197200000|2020-05-11 11:40:00|4860.37|4860.37|4848.51|4848.51|4860.59|4860.59|4847.99|4847.99|0
1589197500000|2020-05-11 11:45:00|4849.1|4849.1|4847.02|4847.02|4850.27|4850.27|4842.14|4842.14|0
1589197800000|2020-05-11 11:50:00|4847.24|4847.24|4846.07|4846.07|4848.59|4848.59|4843.52|4843.52|0
1589198100000|2020-05-11 11:55:00|4846.36|4846.36|4842.83|4842.83|4846.9|4846.9|4835.88|4835.88|0
1589198400000|2020-05-11 12:00:00|4842.24|4842.24|4910.2|4910.2|4914|4914|4842.24|4842.24|0
1589198700000|2020-05-11 12:05:00|4910.42|4910.42|4895.99|4895.99|4912.85|4912.85|4883.9|4883.9|0
1589199000000|2020-05-11 12:10:00|4895.77|4895.77|4900.35|4900.35|4902.57|4902.57|4894.08|4894.08|0
1589199300000|2020-05-11 12:15:00|4899.76|4899.76|4892.8|4892.8|4899.76|4899.76|4879.9|4879.9|0
1589199600000|2020-05-11 12:20:00|4892.33|4892.33|4887.61|4887.61|4892.33|4892.33|4878.94|4878.94|0
1589199900000|2020-05-11 12:25:00|4886.83|4886.83|4865.11|4865.11|4887.12|4887.12|4859.75|4859.75|0
1589200200000|2020-05-11 12:30:00|4864.86|4864.86|4866.75|4866.75|4872.33|4872.33|4864.38|4864.38|0
1589200500000|2020-05-11 12:35:00|4867.34|4867.34|4870.26|4870.26|4870.26|4870.26|4855.79|4855.79|0
1589200800000|2020-05-11 12:40:00|4870.04|4870.04|4859.83|4859.83|4873.29|4873.29|4857.17|4857.17|0
1589201100000|2020-05-11 12:45:00|4859.34|4859.34|4850.81|4850.81|4859.71|4859.71|4849.54|4849.54|0
1589201400000|2020-05-11 12:50:00|4851.35|4851.35|4859.75|4859.75|4864.67|4864.67|4851.35|4851.35|0
1589201700000|2020-05-11 12:55:00|4860.04|4860.04|4860.79|4860.79|4861.47|4861.47|4855|4855|0
1589202000000|2020-05-11 13:00:00|4861.03|4861.03|4875.59|4875.59|4876.18|4876.18|4860.69|4860.69|0
1589202300000|2020-05-11 13:05:00|4875.84|4875.84|4882.09|4882.09|4885.46|4885.46|4874.81|4874.81|0
1589202600000|2020-05-11 13:10:00|4882.97|4882.97|4891.35|4891.35|4893|4893|4882.97|4882.97|0
1589202900000|2020-05-11 13:15:00|4891.13|4891.13|4890.5|4890.5|4898.18|4898.18|4887.22|4887.22|0
1589203200000|2020-05-11 13:20:00|4891.01|4891.01|4903|4903|4903.22|4903.22|4891.01|4891.01|0
1589203500000|2020-05-11 13:25:00|4902.78|4902.78|4911.09|4911.09|4911.09|4911.09|4899.82|4899.82|0
1589203800000|2020-05-11 13:30:00|4910.36|4910.36|4914.48|4914.48|4923.89|4923.89|4893.42|4893.42|0
1589204100000|2020-05-11 13:35:00|4914.97|4914.97|4885.79|4885.79|4917.03|4917.03|4880.69|4880.69|0
1589204400000|2020-05-11 13:40:00|4887.26|4887.26|4895.08|4895.08|4899.19|4899.19|4884.12|4884.12|0
1589204700000|2020-05-11 13:45:00|4895.32|4895.32|4876.73|4876.73|4901.89|4901.89|4876.73|4876.73|0
1589205000000|2020-05-11 13:50:00|4876.14|4876.14|4870.02|4870.02|4879.99|4879.99|4862.53|4862.53|0
1589205300000|2020-05-11 13:55:00|4869.36|4869.36|4855.5|4855.5|4869.36|4869.36|4850.87|4850.87|0
1589205600000|2020-05-11 14:00:00|4855.94|4855.94|4870.43|4870.43|4872.39|4872.39|4853.15|4853.15|0
1589205900000|2020-05-11 14:05:00|4871.31|4871.31|4879.26|4879.26|4885.63|4885.63|4871.31|4871.31|0
1589206200000|2020-05-11 14:10:00|4879.02|4879.02|4882.38|4882.38|4894.69|4894.69|4876.47|4876.47|0
1589206500000|2020-05-11 14:15:00|4882.4|4882.4|4874.97|4874.97|4885.98|4885.98|4874.97|4874.97|0
1589206800000|2020-05-11 14:20:00|4876.05|4876.05|4873.93|4873.93|4881.05|4881.05|4871.25|4871.25|0
1589207100000|2020-05-11 14:25:00|4873.71|4873.71|4876.86|4876.86|4883.22|4883.22|4873.38|4873.38|0
1589207400000|2020-05-11 14:30:00|4876.62|4876.62|4876.39|4876.39|4877.26|4877.26|4861.99|4861.99|0
1589207700000|2020-05-11 14:35:00|4876.98|4876.98|4861.86|4861.86|4883.88|4883.88|4859.29|4859.29|0
1589208000000|2020-05-11 14:40:00|4862.06|4862.06|4859.18|4859.18|4863.94|4863.94|4851.63|4851.63|0
1589208300000|2020-05-11 14:45:00|4860.06|4860.06|4853.64|4853.64|4860.06|4860.06|4848.75|4848.75|0
1589208600000|2020-05-11 14:50:00|4853.05|4853.05|4850.06|4850.06|4855.12|4855.12|4841.62|4841.62|0
1589208900000|2020-05-11 14:55:00|4850.28|4850.28|4844.69|4844.69|4853.65|4853.65|4840.36|4840.36|0
1589209200000|2020-05-11 15:00:00|4844.91|4844.91|4851.43|4851.43|4851.43|4851.43|4841.68|4841.68|0
1589209500000|2020-05-11 15:05:00|4851.14|4851.14|4856.7|4856.7|4862.97|4862.97|4848.81|4848.81|0
1589209800000|2020-05-11 15:10:00|4856.12|4856.12|4860.89|4860.89|4860.89|4860.89|4852.44|4852.44|0
1589210100000|2020-05-11 15:15:00|4860.69|4860.69|4866.15|4866.15|4866.15|4866.15|4856.52|4856.52|0
1589210400000|2020-05-11 15:20:00|4866.39|4866.39|4868.17|4868.17|4871.17|4871.17|4863.47|4863.47|0
1589210700000|2020-05-11 15:25:00|4867.94|4867.94|4858.96|4858.96|4867.94|4867.94|4855.66|4855.66|0
1589267700000|2020-05-12 07:15:00|4847.8|4847.8|4858.42|4858.42|4864.66|4864.66|4846.4|4846.4|0
1589268000000|2020-05-12 07:20:00|4857.54|4857.54|4850.61|4850.61|4858.1|4858.1|4845.16|4845.16|0
1589268300000|2020-05-12 07:25:00|4850.36|4850.36|4847.72|4847.72|4853.69|4853.69|4842.32|4842.32|0
1589268600000|2020-05-12 07:30:00|4847.47|4847.47|4844.27|4844.27|4849.97|4849.97|4838.28|4838.28|0
1589268900000|2020-05-12 07:35:00|4844.49|4844.49|4842.08|4842.08|4848.06|4848.06|4836.2|4836.2|0
1589269200000|2020-05-12 07:40:00|4841.79|4841.79|4843.2|4843.2|4848.03|4848.03|4837.92|4837.92|0
1589269500000|2020-05-12 07:45:00|4842.91|4842.91|4842.99|4842.99|4846.39|4846.39|4840.27|4840.27|0
1589269800000|2020-05-12 07:50:00|4843.24|4843.24|4835.33|4835.33|4844.85|4844.85|4832.15|4832.15|0
1589270100000|2020-05-12 07:55:00|4833.96|4833.96|4832.59|4832.59|4840.52|4840.52|4832.13|4832.13|0
1589270400000|2020-05-12 08:00:00|4831.93|4831.93|4825.47|4825.47|4831.93|4831.93|4817.64|4817.64|0
1589270700000|2020-05-12 08:05:00|4826.35|4826.35|4825.52|4825.52|4830.44|4830.44|4817.72|4817.72|0
1589271000000|2020-05-12 08:10:00|4825.82|4825.82|4823.06|4823.06|4830.78|4830.78|4822.64|4822.64|0
1589271300000|2020-05-12 08:15:00|4823.31|4823.31|4824.69|4824.69|4826.38|4826.38|4821.3|4821.3|0
1589271600000|2020-05-12 08:20:00|4825.18|4825.18|4825.46|4825.46|4829.98|4829.98|4822.32|4822.32|0
1589271900000|2020-05-12 08:25:00|4825.75|4825.75|4825.72|4825.72|4827.98|4827.98|4818.56|4818.56|0
1589272200000|2020-05-12 08:30:00|4826.31|4826.31|4836.15|4836.15|4840.55|4840.55|4826.31|4826.31|0
1589272500000|2020-05-12 08:35:00|4837.03|4837.03|4832.99|4832.99|4841.72|4841.72|4832.18|4832.18|0
1589272800000|2020-05-12 08:40:00|4833.57|4833.57|4833.33|4833.33|4837.65|4837.65|4830.35|4830.35|0
1589273100000|2020-05-12 08:45:00|4833.62|4833.62|4839.49|4839.49|4841.18|4841.18|4832.89|4832.89|0
1589273400000|2020-05-12 08:50:00|4839|4839|4845.93|4845.93|4848.23|4848.23|4837.53|4837.53|0
1589273700000|2020-05-12 08:55:00|4846.15|4846.15|4854.37|4854.37|4856.37|4856.37|4845.83|4845.83|0
1589274000000|2020-05-12 09:00:00|4854.08|4854.08|4847.83|4847.83|4859.14|4859.14|4846.32|4846.32|0
1589274300000|2020-05-12 09:05:00|4847.1|4847.1|4849.23|4849.23|4849.89|4849.89|4843.28|4843.28|0
1589274600000|2020-05-12 09:10:00|4848.5|4848.5|4861.86|4861.86|4865.29|4865.29|4847.79|4847.79|0
1589274900000|2020-05-12 09:15:00|4862.16|4862.16|4863.66|4863.66|4874.75|4874.75|4862.09|4862.09|0
1589275200000|2020-05-12 09:20:00|4864.35|4864.35|4863.6|4863.6|4866.3|4866.3|4860.73|4860.73|0
1589275500000|2020-05-12 09:25:00|4863.89|4863.89|4876.4|4876.4|4877.05|4877.05|4863.89|4863.89|0
1589275800000|2020-05-12 09:30:00|4876.69|4876.69|4867.35|4867.35|4879.49|4879.49|4866.96|4866.96|0
1589276100000|2020-05-12 09:35:00|4867.81|4867.81|4865.29|4865.29|4872.42|4872.42|4865.29|4865.29|0
1589276400000|2020-05-12 09:40:00|4864.41|4864.41|4854.51|4854.51|4865|4865|4852.99|4852.99|0
1589276700000|2020-05-12 09:45:00|4855.1|4855.1|4857.8|4857.8|4860.78|4860.78|4850.4|4850.4|0
1589277000000|2020-05-12 09:50:00|4857.21|4857.21|4873.56|4873.56|4875.22|4875.22|4856.92|4856.92|0
1589277300000|2020-05-12 09:55:00|4873.11|4873.11|4877.27|4877.27|4877.27|4877.27|4869.05|4869.05|0
1589277600000|2020-05-12 10:00:00|4877.57|4877.57|4873.34|4873.34|4878.15|4878.15|4870.6|4870.6|0
1589277900000|2020-05-12 10:05:00|4873.09|4873.09|4884.49|4884.49|4885.37|4885.37|4872.53|4872.53|0
1589278200000|2020-05-12 10:10:00|4883.9|4883.9|4876.27|4876.27|4886.56|4886.56|4876.27|4876.27|0
1589278500000|2020-05-12 10:15:00|4875.61|4875.61|4888.07|4888.07|4888.39|4888.39|4875.57|4875.57|0
1589278800000|2020-05-12 10:20:00|4888.76|4888.76|4907.67|4907.67|4909.56|4909.56|4887.46|4887.46|0
1589279100000|2020-05-12 10:25:00|4909.73|4909.73|4910.18|4910.18|4911.12|4911.12|4905.91|4905.91|0
1589279400000|2020-05-12 10:30:00|4910.47|4910.47|4923.72|4923.72|4923.72|4923.72|4910.47|4910.47|0
1589279700000|2020-05-12 10:35:00|4924.01|4924.01|4912.85|4912.85|4924.97|4924.97|4912.29|4912.29|0
1589280000000|2020-05-12 10:40:00|4912.56|4912.56|4907.77|4907.77|4914.25|4914.25|4901.87|4901.87|0
1589280300000|2020-05-12 10:45:00|4907.71|4907.71|4905.29|4905.29|4909.1|4909.1|4901.4|4901.4|0
1589280600000|2020-05-12 10:50:00|4905.07|4905.07|4904.7|4904.7|4907.48|4907.48|4901.05|4901.05|0
1589280900000|2020-05-12 10:55:00|4904.95|4904.95|4913.59|4913.59|4913.59|4913.59|4904.95|4904.95|0
1589281200000|2020-05-12 11:00:00|4913.83|4913.83|4909.97|4909.97|4914.27|4914.27|4905.74|4905.74|0
1589281500000|2020-05-12 11:05:00|4910.2|4910.2|4911.64|4911.64|4913.4|4913.4|4908.4|4908.4|0
1589281800000|2020-05-12 11:10:00|4911.17|4911.17|4908.9|4908.9|4912.96|4912.96|4906.65|4906.65|0
1589282100000|2020-05-12 11:15:00|4909.41|4909.41|4906.9|4906.9|4911.17|4911.17|4902.57|4902.57|0
1589282400000|2020-05-12 11:20:00|4906.68|4906.68|4898.78|4898.78|4906.68|4906.68|4898.78|4898.78|0
1589282700000|2020-05-12 11:25:00|4898.56|4898.56|4898.02|4898.02|4903.58|4903.58|4895.8|4895.8|0
1589283000000|2020-05-12 11:30:00|4898.24|4898.24|4900.75|4900.75|4901.19|4901.19|4896.43|4896.43|0
1589283300000|2020-05-12 11:35:00|4900.53|4900.53|4896.55|4896.55|4901.07|4901.07|4896.15|4896.15|0
1589283600000|2020-05-12 11:40:00|4897.23|4897.23|4891.83|4891.83|4897.23|4897.23|4889.65|4889.65|0
1589283900000|2020-05-12 11:45:00|4891.6|4891.6|4893.59|4893.59|4897.31|4897.31|4891.36|4891.36|0
1589284200000|2020-05-12 11:50:00|4893|4893|4896.92|4896.92|4897.97|4897.97|4892.19|4892.19|0
1589284500000|2020-05-12 11:55:00|4897.14|4897.14|4900.81|4900.81|4901.96|4901.96|4896.89|4896.89|0
1589284800000|2020-05-12 12:00:00|4901.59|4901.59|4891.98|4891.98|4903.33|4903.33|4890.87|4890.87|0
1589285100000|2020-05-12 12:05:00|4892.64|4892.64|4886.75|4886.75|4896.16|4896.16|4885.38|4885.38|0
1589285400000|2020-05-12 12:10:00|4886.99|4886.99|4891.15|4891.15|4892.54|4892.54|4885.84|4885.84|0
1589285700000|2020-05-12 12:15:00|4891.07|4891.07|4881.82|4881.82|4893.56|4893.56|4880.2|4880.2|0
1589286000000|2020-05-12 12:20:00|4882.04|4882.04|4884.03|4884.03|4885.72|4885.72|4876.95|4876.95|0
1589286300000|2020-05-12 12:25:00|4883.44|4883.44|4892.25|4892.25|4892.25|4892.25|4882.66|4882.66|0
1589286600000|2020-05-12 12:30:00|4891.58|4891.58|4881.82|4881.82|4892.15|4892.15|4881.82|4881.82|0
1589286900000|2020-05-12 12:35:00|4881.6|4881.6|4891.9|4891.9|4892.37|4892.37|4881.6|4881.6|0
1589287200000|2020-05-12 12:40:00|4892.12|4892.12|4902.2|4902.2|4902.69|4902.69|4892.12|4892.12|0
1589287500000|2020-05-12 12:45:00|4901.32|4901.32|4891.18|4891.18|4903.6|4903.6|4890.1|4890.1|0
1589287800000|2020-05-12 12:50:00|4891.42|4891.42|4885.87|4885.87|4893.9|4893.9|4882.17|4882.17|0
1589288100000|2020-05-12 12:55:00|4885.65|4885.65|4886.04|4886.04|4890.2|4890.2|4881.81|4881.81|0
1589288400000|2020-05-12 13:00:00|4885.59|4885.59|4881.99|4881.99|4890.96|4890.96|4878.67|4878.67|0
1589288700000|2020-05-12 13:05:00|4882.18|4882.18|4890.08|4890.08|4890.08|4890.08|4880.13|4880.13|0
1589289000000|2020-05-12 13:10:00|4890.38|4890.38|4890.82|4890.82|4894.46|4894.46|4888.79|4888.79|0
1589289300000|2020-05-12 13:15:00|4890.6|4890.6|4886.44|4886.44|4893.12|4893.12|4884.8|4884.8|0
1589289600000|2020-05-12 13:20:00|4886.74|4886.74|4891.26|4891.26|4891.85|4891.85|4885.47|4885.47|0
1589289900000|2020-05-12 13:25:00|4890.53|4890.53|4894.66|4894.66|4896.32|4896.32|4889.45|4889.45|0
1589290200000|2020-05-12 13:30:00|4895.25|4895.25|4904.54|4904.54|4907.59|4907.59|4888.18|4888.18|0
1589290500000|2020-05-12 13:35:00|4904.09|4904.09|4908|4908|4912.48|4912.48|4886.37|4886.37|0
1589290800000|2020-05-12 13:40:00|4908.97|4908.97|4890.18|4890.18|4911.01|4911.01|4889.96|4889.96|0
1589291100000|2020-05-12 13:45:00|4890.48|4890.48|4867.48|4867.48|4895.1|4895.1|4867.18|4867.18|0
1589291400000|2020-05-12 13:50:00|4868.55|4868.55|4858.15|4858.15|4870.1|4870.1|4856.69|4856.69|0
1589291700000|2020-05-12 13:55:00|4858.88|4858.88|4882.97|4882.97|4882.97|4882.97|4858.88|4858.88|0
1589292000000|2020-05-12 14:00:00|4883.56|4883.56|4878.99|4878.99|4889.22|4889.22|4873.53|4873.53|0
1589292300000|2020-05-12 14:05:00|4878.77|4878.77|4874.93|4874.93|4881.22|4881.22|4868.27|4868.27|0
1589292600000|2020-05-12 14:10:00|4875.84|4875.84|4886.04|4886.04|4886.93|4886.93|4871.6|4871.6|0
1589292900000|2020-05-12 14:15:00|4885.75|4885.75|4885.12|4885.12|4891.32|4891.32|4883.42|4883.42|0
1589293200000|2020-05-12 14:20:00|4885.34|4885.34|4879.43|4879.43|4886.42|4886.42|4874.59|4874.59|0
1589293500000|2020-05-12 14:25:00|4880.36|4880.36|4873.2|4873.2|4882.43|4882.43|4869.65|4869.65|0
1589293800000|2020-05-12 14:30:00|4873.78|4873.78|4879.49|4879.49|4881.24|4881.24|4869.13|4869.13|0
1589294100000|2020-05-12 14:35:00|4878.76|4878.76|4874.01|4874.01|4882.65|4882.65|4871.29|4871.29|0
1589294400000|2020-05-12 14:40:00|4874.31|4874.31|4869.92|4869.92|4876.43|4876.43|4863.63|4863.63|0
1589294700000|2020-05-12 14:45:00|4870.39|4870.39|4854.66|4854.66|4870.93|4870.93|4852.55|4852.55|0
1589295000000|2020-05-12 14:50:00|4854.44|4854.44|4859.8|4859.8|4859.8|4859.8|4852.22|4852.22|0
1589295300000|2020-05-12 14:55:00|4859.51|4859.51|4856.12|4856.12|4868.67|4868.67|4856.12|4856.12|0
1589295600000|2020-05-12 15:00:00|4855.87|4855.87|4857.12|4857.12|4858.73|4858.73|4850.62|4850.62|0
1589295900000|2020-05-12 15:05:00|4856.82|4856.82|4886.92|4886.92|4886.92|4886.92|4850.13|4850.13|0
1589296200000|2020-05-12 15:10:00|4886.43|4886.43|4863.6|4863.6|4886.43|4886.43|4863.13|4863.13|0
1589296500000|2020-05-12 15:15:00|4862.49|4862.49|4860.83|4860.83|4874.56|4874.56|4858.62|4858.62|0
1589296800000|2020-05-12 15:20:00|4859.95|4859.95|4866.29|4866.29|4869.74|4869.74|4854.9|4854.9|0
1589297100000|2020-05-12 15:25:00|4866.07|4866.07|4868.09|4868.09|4871.3|4871.3|4860.29|4860.29|0
1589354100000|2020-05-13 07:15:00|4779.29|4779.29|4768.97|4768.97|4781.64|4781.64|4756.82|4756.82|0
1589354400000|2020-05-13 07:20:00|4769.27|4769.27|4787.03|4787.03|4800.81|4800.81|4764.52|4764.52|0
1589354700000|2020-05-13 07:25:00|4787.25|4787.25|4770.88|4770.88|4789.1|4789.1|4769.21|4769.21|0
1589355000000|2020-05-13 07:30:00|4770.05|4770.05|4754.64|4754.64|4770.05|4770.05|4749.97|4749.97|0
1589355300000|2020-05-13 07:35:00|4755.23|4755.23|4755.17|4755.17|4755.23|4755.23|4738.23|4738.23|0
1589355600000|2020-05-13 07:40:00|4754.88|4754.88|4780.01|4780.01|4785.42|4785.42|4753.75|4753.75|0
1589355900000|2020-05-13 07:45:00|4779.42|4779.42|4778.21|4778.21|4779.86|4779.86|4769.8|4769.8|0
1589356200000|2020-05-13 07:50:00|4779.18|4779.18|4778.32|4778.32|4785.01|4785.01|4774.75|4774.75|0
1589356500000|2020-05-13 07:55:00|4777.83|4777.83|4752.63|4752.63|4778.57|4778.57|4751.39|4751.39|0
1589356800000|2020-05-13 08:00:00|4752.93|4752.93|4732.5|4732.5|4754.32|4754.32|4732.5|4732.5|0
1589357100000|2020-05-13 08:05:00|4732.73|4732.73|4753.03|4753.03|4759.56|4759.56|4732.5|4732.5|0
1589357400000|2020-05-13 08:10:00|4752.12|4752.12|4768.62|4768.62|4768.62|4768.62|4751.9|4751.9|0
1589357700000|2020-05-13 08:15:00|4768.4|4768.4|4757.26|4757.26|4768.4|4768.4|4756.4|4756.4|0
1589358000000|2020-05-13 08:20:00|4757.48|4757.48|4767.51|4767.51|4768.99|4768.99|4757.48|4757.48|0
1589358300000|2020-05-13 08:25:00|4767.98|4767.98|4783.19|4783.19|4783.97|4783.97|4767.15|4767.15|0
1589358600000|2020-05-13 08:30:00|4784.41|4784.41|4809.23|4809.23|4810|4810|4784.41|4784.41|0
1589358900000|2020-05-13 08:35:00|4808.02|4808.02|4816.87|4816.87|4818.03|4818.03|4805.37|4805.37|0
1589359200000|2020-05-13 08:40:00|4817.17|4817.17|4811.92|4811.92|4819.86|4819.86|4809.59|4809.59|0
1589359500000|2020-05-13 08:45:00|4811.69|4811.69|4794.91|4794.91|4811.99|4811.99|4794.21|4794.21|0
1589359800000|2020-05-13 08:50:00|4794.46|4794.46|4793.99|4793.99|4805.78|4805.78|4791.28|4791.28|0
1589360100000|2020-05-13 08:55:00|4796.12|4796.12|4792.94|4792.94|4797.98|4797.98|4788.99|4788.99|0
1589360400000|2020-05-13 09:00:00|4791.96|4791.96|4776.39|4776.39|4791.96|4791.96|4776.39|4776.39|0
1589360700000|2020-05-13 09:05:00|4777.12|4777.12|4785.58|4785.58|4785.58|4785.58|4776.38|4776.38|0
1589361000000|2020-05-13 09:10:00|4786.17|4786.17|4776.81|4776.81|4791.11|4791.11|4776.73|4776.73|0
1589361300000|2020-05-13 09:15:00|4776.52|4776.52|4785.3|4785.3|4786.72|4786.72|4774.79|4774.79|0
1589361600000|2020-05-13 09:20:00|4785.59|4785.59|4779.35|4779.35|4786.23|4786.23|4779.13|4779.13|0
1589361900000|2020-05-13 09:25:00|4779.84|4779.84|4776.65|4776.65|4785.31|4785.31|4776.65|4776.65|0
1589362200000|2020-05-13 09:30:00|4775.62|4775.62|4782.64|4782.64|4784.1|4784.1|4770.8|4770.8|0
1589362500000|2020-05-13 09:35:00|4782.86|4782.86|4807.32|4807.32|4808.23|4808.23|4782.86|4782.86|0
1589362800000|2020-05-13 09:40:00|4807.81|4807.81|4801.18|4801.18|4810.14|4810.14|4794.65|4794.65|0
1589363100000|2020-05-13 09:45:00|4801.4|4801.4|4804.9|4804.9|4806.69|4806.69|4797.28|4797.28|0
1589363400000|2020-05-13 09:50:00|4805.39|4805.39|4814.26|4814.26|4817.84|4817.84|4805.03|4805.03|0
1589363700000|2020-05-13 09:55:00|4814.85|4814.85|4804.77|4804.77|4815.66|4815.66|4802.26|4802.26|0
1589364000000|2020-05-13 10:00:00|4804.19|4804.19|4818.59|4818.59|4820.67|4820.67|4804.19|4804.19|0
1589364300000|2020-05-13 10:05:00|4817.7|4817.7|4813.6|4813.6|4817.7|4817.7|4809.86|4809.86|0
1589364600000|2020-05-13 10:10:00|4813.97|4813.97|4816.79|4816.79|4819.09|4819.09|4812.99|4812.99|0
1589364900000|2020-05-13 10:15:00|4817.01|4817.01|4817.66|4817.66|4818.91|4818.91|4815.24|4815.24|0
1589365200000|2020-05-13 10:20:00|4817.88|4817.88|4825.65|4825.65|4828.53|4828.53|4817.88|4817.88|0
1589365500000|2020-05-13 10:25:00|4825.42|4825.42|4833.87|4833.87|4834.84|4834.84|4821.87|4821.87|0
1589365800000|2020-05-13 10:30:00|4833.28|4833.28|4823.12|4823.12|4833.28|4833.28|4819.55|4819.55|0
1589366100000|2020-05-13 10:35:00|4823.34|4823.34|4833.94|4833.94|4835.6|4835.6|4820.89|4820.89|0
1589366400000|2020-05-13 10:40:00|4833.72|4833.72|4825.73|4825.73|4834.26|4834.26|4823.14|4823.14|0
1589366700000|2020-05-13 10:45:00|4825.51|4825.51|4828.2|4828.2|4831.26|4831.26|4822.97|4822.97|0
1589367000000|2020-05-13 10:50:00|4828.65|4828.65|4831.47|4831.47|4834.23|4834.23|4826.19|4826.19|0
1589367300000|2020-05-13 10:55:00|4831.76|4831.76|4841.36|4841.36|4841.72|4841.72|4831.23|4831.23|0
1589367600000|2020-05-13 11:00:00|4838.26|4838.26|4829.47|4829.47|4840.91|4840.91|4827.85|4827.85|0
1589367900000|2020-05-13 11:05:00|4828.88|4828.88|4823.02|4823.02|4829.18|4829.18|4821.46|4821.46|0
1589368200000|2020-05-13 11:10:00|4823.61|4823.61|4824.82|4824.82|4825.41|4825.41|4822.04|4822.04|0
1589368500000|2020-05-13 11:15:00|4824.6|4824.6|4821.4|4821.4|4825.09|4825.09|4819.12|4819.12|0
1589368800000|2020-05-13 11:20:00|4820.81|4820.81|4822.52|4822.52|4823.57|4823.57|4817.13|4817.13|0
1589369100000|2020-05-13 11:25:00|4821.93|4821.93|4829.92|4829.92|4832.1|4832.1|4821.93|4821.93|0
1589369400000|2020-05-13 11:30:00|4830.14|4830.14|4833.63|4833.63|4833.63|4833.63|4829|4829|0
1589369700000|2020-05-13 11:35:00|4833.92|4833.92|4826.27|4826.27|4834.15|4834.15|4821.76|4821.76|0
1589370000000|2020-05-13 11:40:00|4826.57|4826.57|4827.23|4827.23|4827.23|4827.23|4823.19|4823.19|0
1589370300000|2020-05-13 11:45:00|4827.45|4827.45|4840.66|4840.66|4840.66|4840.66|4826.71|4826.71|0
1589370600000|2020-05-13 11:50:00|4840.37|4840.37|4831.91|4831.91|4842.7|4842.7|4831.61|4831.61|0
1589370900000|2020-05-13 11:55:00|4831.61|4831.61|4830.17|4830.17|4840.37|4840.37|4829.26|4829.26|0
1589371200000|2020-05-13 12:00:00|4831.35|4831.35|4824.13|4824.13|4837.28|4837.28|4823.46|4823.46|0
1589371500000|2020-05-13 12:05:00|4823.61|4823.61|4815.32|4815.32|4824.28|4824.28|4815.32|4815.32|0
1589371800000|2020-05-13 12:10:00|4815.1|4815.1|4821.12|4821.12|4822.22|4822.22|4814.51|4814.51|0
1589372100000|2020-05-13 12:15:00|4821.59|4821.59|4819|4819|4821.59|4821.59|4816.52|4816.52|0
1589372400000|2020-05-13 12:20:00|4819.29|4819.29|4820.71|4820.71|4821.32|4821.32|4817.35|4817.35|0
1589372700000|2020-05-13 12:25:00|4821.2|4821.2|4808.52|4808.52|4821.68|4821.68|4808.33|4808.33|0
1589373000000|2020-05-13 12:30:00|4807.64|4807.64|4801.06|4801.06|4808.06|4808.06|4801.04|4801.04|0
1589373300000|2020-05-13 12:35:00|4801.36|4801.36|4797.14|4797.14|4801.36|4801.36|4792.51|4792.51|0
1589373600000|2020-05-13 12:40:00|4797.38|4797.38|4803.58|4803.58|4808.4|4808.4|4797.38|4797.38|0
1589373900000|2020-05-13 12:45:00|4803.8|4803.8|4811.6|4811.6|4812.65|4812.65|4803.8|4803.8|0
1589374200000|2020-05-13 12:50:00|4811.11|4811.11|4812.03|4812.03|4814.22|4814.22|4809.23|4809.23|0
1589374500000|2020-05-13 12:55:00|4811.81|4811.81|4807.2|4807.2|4816.35|4816.35|4805.9|4805.9|0
1589374800000|2020-05-13 13:00:00|4805.46|4805.46|4789.85|4789.85|4805.46|4805.46|4786.43|4786.43|0
1589375100000|2020-05-13 13:05:00|4789.56|4789.56|4782.41|4782.41|4794.79|4794.79|4779.03|4779.03|0
1589375400000|2020-05-13 13:10:00|4782.12|4782.12|4789.66|4789.66|4789.66|4789.66|4780.24|4780.24|0
1589375700000|2020-05-13 13:15:00|4789.91|4789.91|4797.55|4797.55|4797.99|4797.99|4789.91|4789.91|0
1589376000000|2020-05-13 13:20:00|4797.99|4797.99|4796.34|4796.34|4802.91|4802.91|4793.29|4793.29|0
1589376300000|2020-05-13 13:25:00|4796.11|4796.11|4799.91|4799.91|4801.09|4801.09|4793.23|4793.23|0
1589376600000|2020-05-13 13:30:00|4800.21|4800.21|4772.08|4772.08|4801.55|4801.55|4771.09|4771.09|0
1589376900000|2020-05-13 13:35:00|4771.05|4771.05|4744.08|4744.08|4771.05|4771.05|4733.42|4733.42|0
1589377200000|2020-05-13 13:40:00|4743.49|4743.49|4750.45|4750.45|4761.85|4761.85|4741.43|4741.43|0
1589377500000|2020-05-13 13:45:00|4749.48|4749.48|4754.84|4754.84|4772.92|4772.92|4747.91|4747.91|0
1589377800000|2020-05-13 13:50:00|4754.36|4754.36|4739.83|4739.83|4754.36|4754.36|4731.55|4731.55|0
1589378100000|2020-05-13 13:55:00|4739.1|4739.1|4730.45|4730.45|4745.03|4745.03|4724.16|4724.16|0
1589378400000|2020-05-13 14:00:00|4729.96|4729.96|4741.21|4741.21|4749.04|4749.04|4729.23|4729.23|0
1589378700000|2020-05-13 14:05:00|4740.99|4740.99|4747.14|4747.14|4757.68|4757.68|4740.99|4740.99|0
1589379000000|2020-05-13 14:10:00|4748.24|4748.24|4740.8|4740.8|4754.94|4754.94|4737.89|4737.89|0
1589379300000|2020-05-13 14:15:00|4741.39|4741.39|4732.58|4732.58|4745.69|4745.69|4731.1|4731.1|0
1589379600000|2020-05-13 14:20:00|4732.8|4732.8|4725.61|4725.61|4738.53|4738.53|4724.02|4724.02|0
1589379900000|2020-05-13 14:25:00|4726.34|4726.34|4729.58|4729.58|4739.81|4739.81|4723.75|4723.75|0
1589380200000|2020-05-13 14:30:00|4733|4733|4746.18|4746.18|4762.94|4762.94|4732.18|4732.18|0
1589380500000|2020-05-13 14:35:00|4745.69|4745.69|4743.59|4743.59|4747.3|4747.3|4732.25|4732.25|0
1589380800000|2020-05-13 14:40:00|4744.28|4744.28|4728.09|4728.09|4749.36|4749.36|4722.63|4722.63|0
1589381100000|2020-05-13 14:45:00|4727.84|4727.84|4709.81|4709.81|4732.13|4732.13|4709.52|4709.52|0
1589381400000|2020-05-13 14:50:00|4709.23|4709.23|4730.05|4730.05|4731.3|4731.3|4709.23|4709.23|0
1589381700000|2020-05-13 14:55:00|4732.39|4732.39|4716.8|4716.8|4732.39|4732.39|4714.33|4714.33|0
1589382000000|2020-05-13 15:00:00|4716.28|4716.28|4716.68|4716.68|4719.13|4719.13|4706.55|4706.55|0
1589382300000|2020-05-13 15:05:00|4715.63|4715.63|4705.65|4705.65|4724.34|4724.34|4705.43|4705.43|0
1589382600000|2020-05-13 15:10:00|4705.36|4705.36|4711.67|4711.67|4712.94|4712.94|4700.27|4700.27|0
1589382900000|2020-05-13 15:15:00|4712.12|4712.12|4699.03|4699.03|4717.5|4717.5|4699.03|4699.03|0
1589383200000|2020-05-13 15:20:00|4699.06|4699.06|4689.23|4689.23|4700.09|4700.09|4683.1|4683.1|0
1589383500000|2020-05-13 15:25:00|4689.01|4689.01|4700.89|4700.89|4702.45|4702.45|4684.08|4684.08|0
1589440500000|2020-05-14 07:15:00|4620.12|4620.12|4646.46|4646.46|4646.84|4646.84|4612.88|4612.88|0
1589440800000|2020-05-14 07:20:00|4646.75|4646.75|4655.25|4655.25|4658.29|4658.29|4639.95|4639.95|0
1589441100000|2020-05-14 07:25:00|4653.49|4653.49|4611.49|4611.49|4657.38|4657.38|4609.7|4609.7|0
1589441400000|2020-05-14 07:30:00|4612.52|4612.52|4603.02|4603.02|4621.66|4621.66|4597.88|4597.88|0
1589441700000|2020-05-14 07:35:00|4601.26|4601.26|4614.98|4614.98|4615.89|4615.89|4601.26|4601.26|0
1589442000000|2020-05-14 07:40:00|4614.75|4614.75|4609.6|4609.6|4614.75|4614.75|4601.75|4601.75|0
1589442300000|2020-05-14 07:45:00|4609.11|4609.11|4596.01|4596.01|4614.13|4614.13|4594.32|4594.32|0
1589442600000|2020-05-14 07:50:00|4596.45|4596.45|4581.93|4581.93|4599.17|4599.17|4579.7|4579.7|0
1589442900000|2020-05-14 07:55:00|4583.32|4583.32|4590.2|4590.2|4595.69|4595.69|4583.32|4583.32|0
1589443200000|2020-05-14 08:00:00|4591.08|4591.08|4574.1|4574.1|4591.08|4591.08|4570.5|4570.5|0
1589443500000|2020-05-14 08:05:00|4573.88|4573.88|4575.47|4575.47|4584.28|4584.28|4566.29|4566.29|0
1589443800000|2020-05-14 08:10:00|4575.69|4575.69|4585.79|4585.79|4587.84|4587.84|4574.26|4574.26|0
1589444100000|2020-05-14 08:15:00|4586.08|4586.08|4573.63|4573.63|4586.88|4586.88|4572.45|4572.45|0
1589444400000|2020-05-14 08:20:00|4572.74|4572.74|4590.14|4590.14|4590.4|4590.4|4572.52|4572.52|0
1589444700000|2020-05-14 08:25:00|4589.55|4589.55|4596.47|4596.47|4597.89|4597.89|4588.08|4588.08|0
1589445000000|2020-05-14 08:30:00|4596.76|4596.76|4573.97|4573.97|4596.76|4596.76|4573.67|4573.67|0
1589445300000|2020-05-14 08:35:00|4573.72|4573.72|4571.2|4571.2|4579.95|4579.95|4566.02|4566.02|0
1589445600000|2020-05-14 08:40:00|4570.75|4570.75|4554.55|4554.55|4570.75|4570.75|4550.17|4550.17|0
1589445900000|2020-05-14 08:45:00|4554.11|4554.11|4559.13|4559.13|4560.06|4560.06|4550.18|4550.18|0
1589446200000|2020-05-14 08:50:00|4560.11|4560.11|4564.26|4564.26|4564.45|4564.45|4550.23|4550.23|0
1589446500000|2020-05-14 08:55:00|4563.77|4563.77|4569.97|4569.97|4573.75|4573.75|4561.74|4561.74|0
1589446800000|2020-05-14 09:00:00|4568.75|4568.75|4567.05|4567.05|4571.78|4571.78|4561.69|4561.69|0
1589447100000|2020-05-14 09:05:00|4567.27|4567.27|4565.31|4565.31|4579.18|4579.18|4564.48|4564.48|0
1589447400000|2020-05-14 09:10:00|4565.79|4565.79|4573.11|4573.11|4575.19|4575.19|4565.55|4565.55|0
1589447700000|2020-05-14 09:15:00|4573.69|4573.69|4563.04|4563.04|4576.24|4576.24|4563.04|4563.04|0
1589448000000|2020-05-14 09:20:00|4563.33|4563.33|4553.88|4553.88|4566.42|4566.42|4553.66|4553.66|0
1589448300000|2020-05-14 09:25:00|4554.18|4554.18|4557.24|4557.24|4559.95|4559.95|4552.77|4552.77|0
1589448600000|2020-05-14 09:30:00|4557.46|4557.46|4554.73|4554.73|4559.59|4559.59|4550.93|4550.93|0
1589448900000|2020-05-14 09:35:00|4554.97|4554.97|4550.75|4550.75|4557.1|4557.1|4549.55|4549.55|0
1589449200000|2020-05-14 09:40:00|4550.5|4550.5|4549.74|4549.74|4555.01|4555.01|4548.18|4548.18|0
1589449500000|2020-05-14 09:45:00|4549.97|4549.97|4553.62|4553.62|4555.45|4555.45|4548.57|4548.57|0
1589449800000|2020-05-14 09:50:00|4552.36|4552.36|4551.58|4551.58|4557.75|4557.75|4551.12|4551.12|0
1589450100000|2020-05-14 09:55:00|4551.82|4551.82|4575.17|4575.17|4575.47|4575.47|4550.75|4550.75|0
1589450400000|2020-05-14 10:00:00|4575.25|4575.25|4559.6|4559.6|4575.54|4575.54|4558.79|4558.79|0
1589450700000|2020-05-14 10:05:00|4560.58|4560.58|4550.45|4550.45|4563.44|4563.44|4550.45|4550.45|0
1589451000000|2020-05-14 10:10:00|4550.7|4550.7|4542.39|4542.39|4551.11|4551.11|4542.02|4542.02|0
1589451300000|2020-05-14 10:15:00|4543.27|4543.27|4546.87|4546.87|4548.59|4548.59|4543.03|4543.03|0
1589451600000|2020-05-14 10:20:00|4547.17|4547.17|4539.47|4539.47|4547.17|4547.17|4537.68|4537.68|0
1589451900000|2020-05-14 10:25:00|4539|4539|4529.15|4529.15|4539.29|4539.29|4525.62|4525.62|0
1589452200000|2020-05-14 10:30:00|4531.83|4531.83|4526.11|4526.11|4537.12|4537.12|4526.09|4526.09|0
1589452500000|2020-05-14 10:35:00|4525.87|4525.87|4512.13|4512.13|4525.87|4525.87|4509|4509|0
1589452800000|2020-05-14 10:40:00|4513.32|4513.32|4504.89|4504.89|4513.57|4513.57|4502.15|4502.15|0
1589453100000|2020-05-14 10:45:00|4504.93|4504.93|4487.09|4487.09|4507.53|4507.53|4484.51|4484.51|0
1589453400000|2020-05-14 10:50:00|4486.87|4486.87|4491.56|4491.56|4494.74|4494.74|4477.55|4477.55|0
1589453700000|2020-05-14 10:55:00|4490.9|4490.9|4509.24|4509.24|4510.85|4510.85|4488.92|4488.92|0
1589454000000|2020-05-14 11:00:00|4512.48|4512.48|4505.89|4505.89|4518.03|4518.03|4505.67|4505.67|0
1589454300000|2020-05-14 11:05:00|4505.6|4505.6|4497.92|4497.92|4507.27|4507.27|4494.98|4494.98|0
1589454600000|2020-05-14 11:10:00|4498.22|4498.22|4494.98|4494.98|4502.07|4502.07|4491.75|4491.75|0
1589454900000|2020-05-14 11:15:00|4494.96|4494.96|4501.12|4501.12|4501.7|4501.7|4491.68|4491.68|0
1589455200000|2020-05-14 11:20:00|4499.16|4499.16|4491.54|4491.54|4499.45|4499.45|4490.91|4490.91|0
1589455500000|2020-05-14 11:25:00|4491.25|4491.25|4481.26|4481.26|4491.47|4491.47|4479.36|4479.36|0
1589455800000|2020-05-14 11:30:00|4480.67|4480.67|4476.14|4476.14|4480.97|4480.97|4468.24|4468.24|0
1589456100000|2020-05-14 11:35:00|4476.07|4476.07|4489.21|4489.21|4490.21|4490.21|4472.32|4472.32|0
1589456400000|2020-05-14 11:40:00|4488.76|4488.76|4479.32|4479.32|4488.76|4488.76|4475.71|4475.71|0
1589456700000|2020-05-14 11:45:00|4479.81|4479.81|4482.37|4482.37|4488.25|4488.25|4479.81|4479.81|0
1589457000000|2020-05-14 11:50:00|4482.66|4482.66|4484.41|4484.41|4489.79|4489.79|4480.12|4480.12|0
1589457300000|2020-05-14 11:55:00|4485.31|4485.31|4477.71|4477.71|4485.71|4485.71|4474.11|4474.11|0
1589457600000|2020-05-14 12:00:00|4477.04|4477.04|4463.94|4463.94|4477.21|4477.21|4462.61|4462.61|0
1589457900000|2020-05-14 12:05:00|4463.45|4463.45|4460.11|4460.11|4466.57|4466.57|4459.65|4459.65|0
1589458200000|2020-05-14 12:10:00|4459.45|4459.45|4461.09|4461.09|4468.55|4468.55|4457.42|4457.42|0
1589458500000|2020-05-14 12:15:00|4460.61|4460.61|4451.85|4451.85|4461.24|4461.24|4443.76|4443.76|0
1589458800000|2020-05-14 12:20:00|4451.41|4451.41|4448.78|4448.78|4451.41|4451.41|4443.09|4443.09|0
1589459100000|2020-05-14 12:25:00|4449.08|4449.08|4441.42|4441.42|4449.3|4449.3|4440.29|4440.29|0
1589459400000|2020-05-14 12:30:00|4441.13|4441.13|4439.47|4439.47|4454.77|4454.77|4436.86|4436.86|0
1589459700000|2020-05-14 12:35:00|4438.88|4438.88|4449.74|4449.74|4450.32|4450.32|4424.92|4424.92|0
1589460000000|2020-05-14 12:40:00|4449.5|4449.5|4438.58|4438.58|4451.55|4451.55|4438.58|4438.58|0
1589460300000|2020-05-14 12:45:00|4438.35|4438.35|4450.13|4450.13|4459.45|4459.45|4438.35|4438.35|0
1589460600000|2020-05-14 12:50:00|4450.42|4450.42|4470.39|4470.39|4472.4|4472.4|4450.42|4450.42|0
1589460900000|2020-05-14 12:55:00|4470.17|4470.17|4481|4481|4485.92|4485.92|4468.66|4468.66|0
1589461200000|2020-05-14 13:00:00|4482.1|4482.1|4489.42|4489.42|4490.88|4490.88|4470.62|4470.62|0
1589461500000|2020-05-14 13:05:00|4489.66|4489.66|4509.65|4509.65|4510.58|4510.58|4483.12|4483.12|0
1589461800000|2020-05-14 13:10:00|4508.94|4508.94|4509.75|4509.75|4510.05|4510.05|4496.71|4496.71|0
1589462100000|2020-05-14 13:15:00|4510.7|4510.7|4499.59|4499.59|4510.7|4510.7|4495.58|4495.58|0
1589462400000|2020-05-14 13:20:00|4500.94|4500.94|4509.08|4509.08|4509.68|4509.68|4500.94|4500.94|0
1589462700000|2020-05-14 13:25:00|4510.12|4510.12|4503.09|4503.09|4512.31|4512.31|4500.49|4500.49|0
1589463000000|2020-05-14 13:30:00|4502.79|4502.79|4476.18|4476.18|4512.05|4512.05|4473.88|4473.88|0
1589463300000|2020-05-14 13:35:00|4476.43|4476.43|4457.21|4457.21|4488.79|4488.79|4453.42|4453.42|0
1589463600000|2020-05-14 13:40:00|4455.4|4455.4|4457.08|4457.08|4461.98|4461.98|4439.99|4439.99|0
1589463900000|2020-05-14 13:45:00|4456.13|4456.13|4447.18|4447.18|4468.04|4468.04|4447.18|4447.18|0
1589464200000|2020-05-14 13:50:00|4446.89|4446.89|4416.35|4416.35|4446.89|4446.89|4413.95|4413.95|0
1589464500000|2020-05-14 13:55:00|4416.05|4416.05|4415.56|4415.56|4427.45|4427.45|4401.49|4401.49|0
1589464800000|2020-05-14 14:00:00|4411.87|4411.87|4401.85|4401.85|4429.57|4429.57|4398.25|4398.25|0
1589465100000|2020-05-14 14:05:00|4402.09|4402.09|4443.72|4443.72|4443.72|4443.72|4401.41|4401.41|0
1589465400000|2020-05-14 14:10:00|4443.97|4443.97|4451.74|4451.74|4464.93|4464.93|4440.73|4440.73|0
1589465700000|2020-05-14 14:15:00|4451.96|4451.96|4460.69|4460.69|4475.77|4475.77|4449.49|4449.49|0
1589466000000|2020-05-14 14:20:00|4460.4|4460.4|4464.88|4464.88|4469.87|4469.87|4450.88|4450.88|0
1589466300000|2020-05-14 14:25:00|4464.22|4464.22|4480.18|4480.18|4488.76|4488.76|4462.53|4462.53|0
1589466600000|2020-05-14 14:30:00|4479.96|4479.96|4496.75|4496.75|4498.98|4498.98|4479.96|4479.96|0
1589466900000|2020-05-14 14:35:00|4497.85|4497.85|4522.29|4522.29|4524.08|4524.08|4495.04|4495.04|0
1589467200000|2020-05-14 14:40:00|4521.99|4521.99|4515.64|4515.64|4525.81|4525.81|4507.29|4507.29|0
1589467500000|2020-05-14 14:45:00|4515.88|4515.88|4523.33|4523.33|4525.46|4525.46|4507.07|4507.07|0
1589467800000|2020-05-14 14:50:00|4523.63|4523.63|4535.17|4535.17|4544.33|4544.33|4520.23|4520.23|0
1589468100000|2020-05-14 14:55:00|4535.66|4535.66|4527.15|4527.15|4541.92|4541.92|4517.69|4517.69|0
1589468400000|2020-05-14 15:00:00|4526.9|4526.9|4538.28|4538.28|4549.93|4549.93|4526.9|4526.9|0
1589468700000|2020-05-14 15:05:00|4539.01|4539.01|4540.08|4540.08|4556.99|4556.99|4537.61|4537.61|0
1589469000000|2020-05-14 15:10:00|4540.57|4540.57|4538.41|4538.41|4545.54|4545.54|4535.45|4535.45|0
1589469300000|2020-05-14 15:15:00|4537.97|4537.97|4539.25|4539.25|4552.29|4552.29|4536.19|4536.19|0
1589469600000|2020-05-14 15:20:00|4538.96|4538.96|4519.09|4519.09|4541.39|4541.39|4512.92|4512.92|0
1589469900000|2020-05-14 15:25:00|4520.41|4520.41|4508.91|4508.91|4526.35|4526.35|4504.27|4504.27|0
1589526900000|2020-05-15 07:15:00|4603.73|4603.73|4602.31|4602.31|4611.86|4611.86|4594.37|4594.37|0
1589527200000|2020-05-15 07:20:00|4602.01|4602.01|4607.08|4607.08|4608.51|4608.51|4585.28|4585.28|0
1589527500000|2020-05-15 07:25:00|4606.84|4606.84|4603.24|4603.24|4612.03|4612.03|4595.79|4595.79|0
1589527800000|2020-05-15 07:30:00|4602.99|4602.99|4592.28|4592.28|4602.99|4602.99|4579.57|4579.57|0
1589528100000|2020-05-15 07:35:00|4591.61|4591.61|4606.28|4606.28|4606.63|4606.63|4586.31|4586.31|0
1589528400000|2020-05-15 07:40:00|4605.8|4605.8|4625.76|4625.76|4626.93|4626.93|4603.75|4603.75|0
1589528700000|2020-05-15 07:45:00|4625.27|4625.27|4625.9|4625.9|4631.16|4631.16|4617.11|4617.11|0
1589529000000|2020-05-15 07:50:00|4625.41|4625.41|4640.91|4640.91|4641.96|4641.96|4617.59|4617.59|0
1589529300000|2020-05-15 07:55:00|4641.23|4641.23|4653.7|4653.7|4657.34|4657.34|4638.55|4638.55|0
1589529600000|2020-05-15 08:00:00|4653.26|4653.26|4651.75|4651.75|4654.36|4654.36|4644.89|4644.89|0
1589529900000|2020-05-15 08:05:00|4650.87|4650.87|4645.62|4645.62|4653.38|4653.38|4638.57|4638.57|0
1589530200000|2020-05-15 08:10:00|4645.91|4645.91|4657.08|4657.08|4657.08|4657.08|4643.63|4643.63|0
1589530500000|2020-05-15 08:15:00|4657.97|4657.97|4656.24|4656.24|4664.3|4664.3|4653.14|4653.14|0
1589530800000|2020-05-15 08:20:00|4655.8|4655.8|4627.07|4627.07|4657.96|4657.96|4623.55|4623.55|0
1589531100000|2020-05-15 08:25:00|4627.37|4627.37|4640.36|4640.36|4650.86|4650.86|4627.07|4627.07|0
1589531400000|2020-05-15 08:30:00|4641.24|4641.24|4645.47|4645.47|4650.81|4650.81|4641.24|4641.24|0
1589531700000|2020-05-15 08:35:00|4645.76|4645.76|4630.32|4630.32|4648.57|4648.57|4630.32|4630.32|0
1589532000000|2020-05-15 08:40:00|4630.62|4630.62|4620.12|4620.12|4633.06|4633.06|4620.12|4620.12|0
1589532300000|2020-05-15 08:45:00|4620.85|4620.85|4617.69|4617.69|4621.56|4621.56|4611.07|4611.07|0
1589532600000|2020-05-15 08:50:00|4617.99|4617.99|4618.98|4618.98|4620.58|4620.58|4613.58|4613.58|0
1589532900000|2020-05-15 08:55:00|4619.62|4619.62|4617.31|4617.31|4619.62|4619.62|4612.66|4612.66|0
1589533200000|2020-05-15 09:00:00|4617.97|4617.97|4618.17|4618.17|4621.35|4621.35|4611.19|4611.19|0
1589533500000|2020-05-15 09:05:00|4617.87|4617.87|4641.36|4641.36|4642.59|4642.59|4617.87|4617.87|0
1589533800000|2020-05-15 09:10:00|4641.39|4641.39|4641.51|4641.51|4641.59|4641.59|4641.39|4641.39|0
1589534100000|2020-05-15 09:15:00|4642.1|4642.1|4638.09|4638.09|4642.68|4642.68|4631.6|4631.6|0
1589534400000|2020-05-15 09:20:00|4637.94|4637.94|4618.27|4618.27|4643.28|4643.28|4616.01|4616.01|0
1589534700000|2020-05-15 09:25:00|4617.97|4617.97|4620.13|4620.13|4624.43|4624.43|4615.82|4615.82|0
1589535000000|2020-05-15 09:30:00|4619.83|4619.83|4631.91|4631.91|4632.16|4632.16|4619.83|4619.83|0
1589535300000|2020-05-15 09:35:00|4631.67|4631.67|4617.23|4617.23|4633.89|4633.89|4613.41|4613.41|0
1589535600000|2020-05-15 09:40:00|4616.5|4616.5|4600.09|4600.09|4616.99|4616.99|4599.79|4599.79|0
1589535900000|2020-05-15 09:45:00|4600.57|4600.57|4601.13|4601.13|4610.78|4610.78|4598.93|4598.93|0
1589536200000|2020-05-15 09:50:00|4601.58|4601.58|4589.63|4589.63|4609.62|4609.62|4588.36|4588.36|0
1589536500000|2020-05-15 09:55:00|4589.93|4589.93|4589.26|4589.26|4591.27|4591.27|4583.27|4583.27|0
1589536800000|2020-05-15 10:00:00|4589.85|4589.85|4578.1|4578.1|4591.06|4591.06|4573.18|4573.18|0
1589537100000|2020-05-15 10:05:00|4578.76|4578.76|4595.24|4595.24|4595.24|4595.24|4577.62|4577.62|0
1589537400000|2020-05-15 10:10:00|4595.48|4595.48|4587.34|4587.34|4595.48|4595.48|4585.7|4585.7|0
1589537700000|2020-05-15 10:15:00|4587.58|4587.58|4587.46|4587.46|4591.33|4591.33|4586.41|4586.41|0
1589538000000|2020-05-15 10:20:00|4587.22|4587.22|4575.58|4575.58|4588.05|4588.05|4575.58|4575.58|0
1589538300000|2020-05-15 10:25:00|4576.02|4576.02|4572.2|4572.2|4580.91|4580.91|4571.72|4571.72|0
1589538600000|2020-05-15 10:30:00|4571.32|4571.32|4541.25|4541.25|4571.32|4571.32|4541.25|4541.25|0
1589538900000|2020-05-15 10:35:00|4541.19|4541.19|4529.72|4529.72|4541.98|4541.98|4528.79|4528.79|0
1589539200000|2020-05-15 10:40:00|4529.7|4529.7|4535.04|4535.04|4536.85|4536.85|4519.13|4519.13|0
1589539500000|2020-05-15 10:45:00|4534.99|4534.99|4525.64|4525.64|4535.07|4535.07|4524.13|4524.13|0
1589539800000|2020-05-15 10:50:00|4525.06|4525.06|4519.4|4519.4|4527.72|4527.72|4517.96|4517.96|0
1589540100000|2020-05-15 10:55:00|4518.67|4518.67|4514.52|4514.52|4527.44|4527.44|4508.99|4508.99|0
1589540400000|2020-05-15 11:00:00|4514.77|4514.77|4492.84|4492.84|4514.77|4514.77|4491.34|4491.34|0
1589540700000|2020-05-15 11:05:00|4493.09|4493.09|4501.82|4501.82|4503.46|4503.46|4491.35|4491.35|0
1589541000000|2020-05-15 11:10:00|4502.04|4502.04|4521.46|4521.46|4522.53|4522.53|4501.95|4501.95|0
1589541300000|2020-05-15 11:15:00|4521.9|4521.9|4528.75|4528.75|4540.02|4540.02|4520.97|4520.97|0
1589541600000|2020-05-15 11:20:00|4528.51|4528.51|4532.46|4532.46|4536.01|4536.01|4518.65|4518.65|0
1589541900000|2020-05-15 11:25:00|4531.97|4531.97|4525.23|4525.23|4531.97|4531.97|4520.56|4520.56|0
1589542200000|2020-05-15 11:30:00|4524.26|4524.26|4509.69|4509.69|4527.82|4527.82|4509.18|4509.18|0
1589542500000|2020-05-15 11:35:00|4509.4|4509.4|4502.63|4502.63|4514.59|4514.59|4501.9|4501.9|0
1589542800000|2020-05-15 11:40:00|4502.85|4502.85|4507.72|4507.72|4509.09|4509.09|4499.32|4499.32|0
1589543100000|2020-05-15 11:45:00|4508.38|4508.38|4512.93|4512.93|4515.96|4515.96|4505.52|4505.52|0
1589543400000|2020-05-15 11:50:00|4512.63|4512.63|4519.12|4519.12|4523.64|4523.64|4512.39|4512.39|0
1589543700000|2020-05-15 11:55:00|4518.87|4518.87|4523.38|4523.38|4525.92|4525.92|4515.45|4515.45|0
1589544000000|2020-05-15 12:00:00|4522.41|4522.41|4502.43|4502.43|4523.14|4523.14|4497.42|4497.42|0
1589544300000|2020-05-15 12:05:00|4502.73|4502.73|4528.89|4528.89|4529.64|4529.64|4497.98|4497.98|0
1589544600000|2020-05-15 12:10:00|4528.3|4528.3|4537.39|4537.39|4538.25|4538.25|4527.37|4527.37|0
1589544900000|2020-05-15 12:15:00|4537.1|4537.1|4540.57|4540.57|4543.85|4543.85|4529.48|4529.48|0
1589545200000|2020-05-15 12:20:00|4541.54|4541.54|4539.22|4539.22|4544.87|4544.87|4531.19|4531.19|0
1589545500000|2020-05-15 12:25:00|4538.34|4538.34|4527.21|4527.21|4538.34|4538.34|4523.64|4523.64|0
1589545800000|2020-05-15 12:30:00|4526.91|4526.91|4516.22|4516.22|4527.5|4527.5|4513.55|4513.55|0
1589546100000|2020-05-15 12:35:00|4516.45|4516.45|4522.23|4522.23|4525.51|4525.51|4511.34|4511.34|0
1589546400000|2020-05-15 12:40:00|4522.01|4522.01|4527.8|4527.8|4531.23|4531.23|4521.03|4521.03|0
1589546700000|2020-05-15 12:45:00|4528.02|4528.02|4530.47|4530.47|4535.99|4535.99|4526.81|4526.81|0
1589547000000|2020-05-15 12:50:00|4529.89|4529.89|4560.28|4560.28|4560.28|4560.28|4528.45|4528.45|0
1589547300000|2020-05-15 12:55:00|4560.03|4560.03|4558.91|4558.91|4571.39|4571.39|4557.98|4557.98|0
1589547600000|2020-05-15 13:00:00|4559.5|4559.5|4551.92|4551.92|4564.49|4564.49|4549.1|4549.1|0
1589547900000|2020-05-15 13:05:00|4551.04|4551.04|4555.37|4555.37|4555.37|4555.37|4544.6|4544.6|0
1589548200000|2020-05-15 13:10:00|4554.78|4554.78|4556.01|4556.01|4558.16|4558.16|4551.61|4551.61|0
1589548500000|2020-05-15 13:15:00|4556.6|4556.6|4566.78|4566.78|4569.21|4569.21|4553.69|4553.69|0
1589548800000|2020-05-15 13:20:00|4567.51|4567.51|4583.57|4583.57|4583.68|4583.68|4567.51|4567.51|0
1589549100000|2020-05-15 13:25:00|4583.8|4583.8|4569.12|4569.12|4587.91|4587.91|4566.4|4566.4|0
1589549400000|2020-05-15 13:30:00|4569.41|4569.41|4541.28|4541.28|4584.05|4584.05|4538.93|4538.93|0
1589549700000|2020-05-15 13:35:00|4542.89|4542.89|4589.18|4589.18|4589.18|4589.18|4528.33|4528.33|0
1589550000000|2020-05-15 13:40:00|4588.88|4588.88|4590.56|4590.56|4596.88|4596.88|4565.97|4565.97|0
1589550300000|2020-05-15 13:45:00|4590.86|4590.86|4576.82|4576.82|4594.57|4594.57|4572.26|4572.26|0
1589550600000|2020-05-15 13:50:00|4577.3|4577.3|4608.22|4608.22|4611.52|4611.52|4577.3|4577.3|0
1589550900000|2020-05-15 13:55:00|4607.73|4607.73|4586.89|4586.89|4609.18|4609.18|4586.06|4586.06|0
1589551200000|2020-05-15 14:00:00|4587.37|4587.37|4587.06|4587.06|4613.99|4613.99|4571.4|4571.4|0
1589551500000|2020-05-15 14:05:00|4586.84|4586.84|4609.66|4609.66|4611.08|4611.08|4584.88|4584.88|0
1589551800000|2020-05-15 14:10:00|4609.42|4609.42|4630.93|4630.93|4633.95|4633.95|4608.15|4608.15|0
1589552100000|2020-05-15 14:15:00|4631.52|4631.52|4631.89|4631.89|4639.52|4639.52|4631.34|4631.34|0
1589552400000|2020-05-15 14:20:00|4632.62|4632.62|4618.71|4618.71|4645.07|4645.07|4618.71|4618.71|0
1589552700000|2020-05-15 14:25:00|4616.35|4616.35|4631.7|4631.7|4638.95|4638.95|4616.35|4616.35|0
1589553000000|2020-05-15 14:30:00|4631.04|4631.04|4635.42|4635.42|4641.88|4641.88|4625.98|4625.98|0
1589553300000|2020-05-15 14:35:00|4634.76|4634.76|4632.39|4632.39|4639.34|4639.34|4619.85|4619.85|0
1589553600000|2020-05-15 14:40:00|4631.95|4631.95|4635.16|4635.16|4639.63|4639.63|4625.44|4625.44|0
1589553900000|2020-05-15 14:45:00|4634.43|4634.43|4626.04|4626.04|4639.12|4639.12|4624.69|4624.69|0
1589554200000|2020-05-15 14:50:00|4625.75|4625.75|4607.82|4607.82|4627.25|4627.25|4607.23|4607.23|0
1589554500000|2020-05-15 14:55:00|4608.04|4608.04|4610.05|4610.05|4619.18|4619.18|4604.16|4604.16|0
1589554800000|2020-05-15 15:00:00|4610.27|4610.27|4598.44|4598.44|4610.27|4610.27|4590.61|4590.61|0
1589555100000|2020-05-15 15:05:00|4597.85|4597.85|4602.69|4602.69|4602.73|4602.73|4590.49|4590.49|0
1589555400000|2020-05-15 15:10:00|4602.93|4602.93|4589.08|4589.08|4602.93|4602.93|4581.47|4581.47|0
1589555700000|2020-05-15 15:15:00|4588.2|4588.2|4588.44|4588.44|4592.2|4592.2|4579.74|4579.74|0
1589556000000|2020-05-15 15:20:00|4589.1|4589.1|4583.42|4583.42|4593.6|4593.6|4581.66|4581.66|0
1589556300000|2020-05-15 15:25:00|4582.45|4582.45|4586|4586|4590.31|4590.31|4579.53|4579.53|0
1589786100000|2020-05-18 07:15:00|4776.98|4776.98|4762.45|4762.45|4788.43|4788.43|4758.42|4758.42|0
1589786400000|2020-05-18 07:20:00|4762.57|4762.57|4769.93|4769.93|4773.78|4773.78|4757.41|4757.41|0
1589786700000|2020-05-18 07:25:00|4770.6|4770.6|4768.97|4768.97|4783.53|4783.53|4762.05|4762.05|0
1589787000000|2020-05-18 07:30:00|4769.41|4769.41|4797.36|4797.36|4804.96|4804.96|4769.19|4769.19|0
1589787300000|2020-05-18 07:35:00|4796.18|4796.18|4808.68|4808.68|4810.03|4810.03|4794.36|4794.36|0
1589787600000|2020-05-18 07:40:00|4809.34|4809.34|4801.54|4801.54|4809.83|4809.83|4801.54|4801.54|0
1589787900000|2020-05-18 07:45:00|4800.66|4800.66|4800.35|4800.35|4803.66|4803.66|4795.37|4795.37|0
1589788200000|2020-05-18 07:50:00|4800.79|4800.79|4803.84|4803.84|4817.67|4817.67|4800.79|4800.79|0
1589788500000|2020-05-18 07:55:00|4804.43|4804.43|4834.99|4834.99|4835.04|4835.04|4804.43|4804.43|0
1589788800000|2020-05-18 08:00:00|4834.7|4834.7|4842.76|4842.76|4846.74|4846.74|4828.78|4828.78|0
1589789100000|2020-05-18 08:05:00|4843.49|4843.49|4833.66|4833.66|4844.67|4844.67|4833.47|4833.47|0
1589789400000|2020-05-18 08:10:00|4834.32|4834.32|4820.84|4820.84|4840.37|4840.37|4817.26|4817.26|0
1589789700000|2020-05-18 08:15:00|4821.43|4821.43|4816.79|4816.79|4828.97|4828.97|4816.79|4816.79|0
1589790000000|2020-05-18 08:20:00|4817.5|4817.5|4812.57|4812.57|4819.21|4819.21|4811.09|4811.09|0
1589790300000|2020-05-18 08:25:00|4812.79|4812.79|4810.22|4810.22|4819.56|4819.56|4808.87|4808.87|0
1589790600000|2020-05-18 08:30:00|4811.15|4811.15|4804.34|4804.34|4817.78|4817.78|4804.34|4804.34|0
1589790900000|2020-05-18 08:35:00|4804.29|4804.29|4796.08|4796.08|4804.31|4804.31|4790.64|4790.64|0
1589791200000|2020-05-18 08:40:00|4796.31|4796.31|4792.29|4792.29|4809.74|4809.74|4792.29|4792.29|0
1589791500000|2020-05-18 08:45:00|4793.61|4793.61|4790.52|4790.52|4795.4|4795.4|4790.52|4790.52|0
1589791800000|2020-05-18 08:50:00|4788.75|4788.75|4759.72|4759.72|4790.17|4790.17|4757.36|4757.36|0
1589792100000|2020-05-18 08:55:00|4759.42|4759.42|4758.96|4758.96|4761.76|4761.76|4753.55|4753.55|0
1589792400000|2020-05-18 09:00:00|4758.08|4758.08|4758.66|4758.66|4766.87|4766.87|4755.78|4755.78|0
1589792700000|2020-05-18 09:05:00|4758.9|4758.9|4759.45|4759.45|4768.35|4768.35|4756.13|4756.13|0
1589793000000|2020-05-18 09:10:00|4759.23|4759.23|4755.92|4755.92|4759.23|4759.23|4754.7|4754.7|0
1589793300000|2020-05-18 09:15:00|4756.21|4756.21|4750.4|4750.4|4756.8|4756.8|4750.4|4750.4|0
1589793600000|2020-05-18 09:20:00|4749.82|4749.82|4747.84|4747.84|4751.66|4751.66|4744.17|4744.17|0
1589793900000|2020-05-18 09:25:00|4748.08|4748.08|4745.88|4745.88|4748.54|4748.54|4739.61|4739.61|0
1589794200000|2020-05-18 09:30:00|4745.64|4745.64|4743.13|4743.13|4748.8|4748.8|4743.13|4743.13|0
1589794500000|2020-05-18 09:35:00|4741.37|4741.37|4743.22|4743.22|4743.22|4743.22|4734.9|4734.9|0
1589794800000|2020-05-18 09:40:00|4745.18|4745.18|4761.99|4761.99|4765.03|4765.03|4745.18|4745.18|0
1589795100000|2020-05-18 09:45:00|4762.23|4762.23|4775.77|4775.77|4777.87|4777.87|4762.23|4762.23|0
1589795400000|2020-05-18 09:50:00|4776.5|4776.5|4788.46|4788.46|4788.46|4788.46|4776.03|4776.03|0
1589795700000|2020-05-18 09:55:00|4788.68|4788.68|4778.48|4778.48|4790.3|4790.3|4778.48|4778.48|0
1589796000000|2020-05-18 10:00:00|4778.73|4778.73|4771.84|4771.84|4781.87|4781.87|4771.84|4771.84|0
1589796300000|2020-05-18 10:05:00|4771.11|4771.11|4774.41|4774.41|4777.91|4777.91|4771.11|4771.11|0
1589796600000|2020-05-18 10:10:00|4775|4775|4783.1|4783.1|4783.1|4783.1|4775|4775|0
1589796900000|2020-05-18 10:15:00|4783.4|4783.4|4788.45|4788.45|4794.67|4794.67|4781.5|4781.5|0
1589797200000|2020-05-18 10:20:00|4788.94|4788.94|4783.43|4783.43|4788.94|4788.94|4778.02|4778.02|0
1589797500000|2020-05-18 10:25:00|4783.14|4783.14|4794.44|4794.44|4797.04|4797.04|4783.14|4783.14|0
1589797800000|2020-05-18 10:30:00|4794.15|4794.15|4799.84|4799.84|4800.57|4800.57|4785.75|4785.75|0
1589798100000|2020-05-18 10:35:00|4799.55|4799.55|4803.19|4803.19|4805.23|4805.23|4796.14|4796.14|0
1589798400000|2020-05-18 10:40:00|4802.97|4802.97|4812.16|4812.16|4817.11|4817.11|4802.97|4802.97|0
1589798700000|2020-05-18 10:45:00|4809.73|4809.73|4810.69|4810.69|4813.63|4813.63|4803.19|4803.19|0
1589799000000|2020-05-18 10:50:00|4811.28|4811.28|4813.29|4813.29|4814.9|4814.9|4808.1|4808.1|0
1589799300000|2020-05-18 10:55:00|4813.88|4813.88|4826.76|4826.76|4827.05|4827.05|4812.71|4812.71|0
1589799600000|2020-05-18 11:00:00|4826.96|4826.96|4815.11|4815.11|4829.08|4829.08|4815.11|4815.11|0
1589799900000|2020-05-18 11:05:00|4815.99|4815.99|4826.8|4826.8|4828.58|4828.58|4815.99|4815.99|0
1589800200000|2020-05-18 11:10:00|4826.51|4826.51|4819.63|4819.63|4826.95|4826.95|4819.63|4819.63|0
1589800500000|2020-05-18 11:15:00|4820.8|4820.8|4817.16|4817.16|4823.1|4823.1|4815.5|4815.5|0
1589800800000|2020-05-18 11:20:00|4816.67|4816.67|4815.93|4815.93|4818.91|4818.91|4812.69|4812.69|0
1589801100000|2020-05-18 11:25:00|4815.87|4815.87|4819.14|4819.14|4821.88|4821.88|4815.64|4815.64|0
1589801400000|2020-05-18 11:30:00|4819.58|4819.58|4800.33|4800.33|4822.49|4822.49|4800.33|4800.33|0
1589801700000|2020-05-18 11:35:00|4799.67|4799.67|4803.39|4803.39|4803.61|4803.61|4798.4|4798.4|0
1589802000000|2020-05-18 11:40:00|4803.17|4803.17|4810.13|4810.13|4811.07|4811.07|4801.56|4801.56|0
1589802300000|2020-05-18 11:45:00|4810.71|4810.71|4828.38|4828.38|4829.38|4829.38|4810.71|4810.71|0
1589802600000|2020-05-18 11:50:00|4826.2|4826.2|4828.57|4828.57|4838.36|4838.36|4824.83|4824.83|0
1589802900000|2020-05-18 11:55:00|4829.45|4829.45|4819.66|4819.66|4829.45|4829.45|4809.55|4809.55|0
1589803200000|2020-05-18 12:00:00|4819.22|4819.22|4825.36|4825.36|4827.81|4827.81|4819.22|4819.22|0
1589803500000|2020-05-18 12:05:00|4825.8|4825.8|4839.82|4839.82|4847.6|4847.6|4825.36|4825.36|0
1589803800000|2020-05-18 12:10:00|4839.89|4839.89|4854.74|4854.74|4854.74|4854.74|4839.89|4839.89|0
1589804100000|2020-05-18 12:15:00|4854.44|4854.44|4843.2|4843.2|4854.44|4854.44|4842.78|4842.78|0
1589804400000|2020-05-18 12:20:00|4843.78|4843.78|4832.86|4832.86|4844.08|4844.08|4828.63|4828.63|0
1589804700000|2020-05-18 12:25:00|4832.62|4832.62|4845.26|4845.26|4847.02|4847.02|4831.55|4831.55|0
1589805000000|2020-05-18 12:30:00|4845.55|4845.55|4847.29|4847.29|4848.44|4848.44|4842.02|4842.02|0
1589805300000|2020-05-18 12:35:00|4846.11|4846.11|4850.79|4850.79|4853.5|4853.5|4846.11|4846.11|0
1589805600000|2020-05-18 12:40:00|4851.38|4851.38|4850.3|4850.3|4858.06|4858.06|4849.64|4849.64|0
1589805900000|2020-05-18 12:45:00|4850.52|4850.52|4851.9|4851.9|4852.75|4852.75|4847.53|4847.53|0
1589806200000|2020-05-18 12:50:00|4851.61|4851.61|4854.97|4854.97|4857.61|4857.61|4851|4851|0
1589806500000|2020-05-18 12:55:00|4854.67|4854.67|4858.99|4858.99|4859.41|4859.41|4853.83|4853.83|0
1589806800000|2020-05-18 13:00:00|4858.7|4858.7|4863.69|4863.69|4866.1|4866.1|4855.89|4855.89|0
1589807100000|2020-05-18 13:05:00|4864.86|4864.86|4850.65|4850.65|4867.54|4867.54|4850.65|4850.65|0
1589807400000|2020-05-18 13:10:00|4850.36|4850.36|4850.49|4850.49|4856.72|4856.72|4844.17|4844.17|0
1589807700000|2020-05-18 13:15:00|4851.07|4851.07|4843.78|4843.78|4852.39|4852.39|4843.56|4843.56|0
1589808000000|2020-05-18 13:20:00|4844.07|4844.07|4852.62|4852.62|4853.26|4853.26|4843.95|4843.95|0
1589808300000|2020-05-18 13:25:00|4851.08|4851.08|4847.22|4847.22|4853.8|4853.8|4843.11|4843.11|0
1589808600000|2020-05-18 13:30:00|4846.55|4846.55|4879.33|4879.33|4881.78|4881.78|4844.38|4844.38|0
1589808900000|2020-05-18 13:35:00|4880.31|4880.31|4891.41|4891.41|4895.49|4895.49|4880.31|4880.31|0
1589809200000|2020-05-18 13:40:00|4892|4892|4885.04|4885.04|4900.41|4900.41|4884.24|4884.24|0
1589809500000|2020-05-18 13:45:00|4884.74|4884.74|4895.12|4895.12|4896.67|4896.67|4876.75|4876.75|0
1589809800000|2020-05-18 13:50:00|4895.41|4895.41|4888.26|4888.26|4905.28|4905.28|4880.03|4880.03|0
1589810100000|2020-05-18 13:55:00|4887.38|4887.38|4888.13|4888.13|4895.83|4895.83|4881.12|4881.12|0
1589810400000|2020-05-18 14:00:00|4887.24|4887.24|4882.6|4882.6|4891.76|4891.76|4877.7|4877.7|0
1589810700000|2020-05-18 14:05:00|4882.01|4882.01|4884.35|4884.35|4889.03|4889.03|4877.65|4877.65|0
1589811000000|2020-05-18 14:10:00|4884.06|4884.06|4884.37|4884.37|4893.39|4893.39|4882.44|4882.44|0
1589811300000|2020-05-18 14:15:00|4884.96|4884.96|4890.79|4890.79|4891.04|4891.04|4877.98|4877.98|0
1589811600000|2020-05-18 14:20:00|4890.21|4890.21|4890.64|4890.64|4897.57|4897.57|4886.7|4886.7|0
1589811900000|2020-05-18 14:25:00|4891.23|4891.23|4883.65|4883.65|4893.56|4893.56|4883.3|4883.3|0
1589812200000|2020-05-18 14:30:00|4883.94|4883.94|4900.52|4900.52|4901.42|4901.42|4883.5|4883.5|0
1589812500000|2020-05-18 14:35:00|4901.4|4901.4|4911.03|4911.03|4911.93|4911.93|4895.79|4895.79|0
1589812800000|2020-05-18 14:40:00|4911.25|4911.25|4910.01|4910.01|4913.95|4913.95|4909.05|4909.05|0
1589813100000|2020-05-18 14:45:00|4910.3|4910.3|4919.92|4919.92|4922.63|4922.63|4906.51|4906.51|0
1589813400000|2020-05-18 14:50:00|4919.19|4919.19|4915.12|4915.12|4921.39|4921.39|4914.04|4914.04|0
1589813700000|2020-05-18 14:55:00|4914.39|4914.39|4916.27|4916.27|4923.38|4923.38|4911.12|4911.12|0
1589814000000|2020-05-18 15:00:00|4916.49|4916.49|4920.04|4920.04|4925.48|4925.48|4916.49|4916.49|0
1589814300000|2020-05-18 15:05:00|4920.34|4920.34|4927.85|4927.85|4930.38|4930.38|4920.34|4920.34|0
1589814600000|2020-05-18 15:10:00|4927.9|4927.9|4926.28|4926.28|4930.81|4930.81|4914.2|4914.2|0
1589814900000|2020-05-18 15:15:00|4926.57|4926.57|4933.91|4933.91|4935.85|4935.85|4914.89|4914.89|0
1589815200000|2020-05-18 15:20:00|4934.21|4934.21|4939.58|4939.58|4940.92|4940.92|4934.21|4934.21|0
1589815500000|2020-05-18 15:25:00|4940.02|4940.02|4941.11|4941.11|4946.66|4946.66|4935.51|4935.51|0
1589872500000|2020-05-19 07:15:00|4971.34|4971.34|4964.74|4964.74|4977.43|4977.43|4950.64|4950.64|0
1589872800000|2020-05-19 07:20:00|4964.5|4964.5|4975.79|4975.79|4980.07|4980.07|4957.84|4957.84|0
1589873100000|2020-05-19 07:25:00|4976.08|4976.08|4970.16|4970.16|4987.37|4987.37|4965.56|4965.56|0
1589873400000|2020-05-19 07:30:00|4969.92|4969.92|4935.19|4935.19|4969.92|4969.92|4932.56|4932.56|0
1589873700000|2020-05-19 07:35:00|4934.95|4934.95|4954.94|4954.94|4954.97|4954.97|4928.91|4928.91|0
1589874000000|2020-05-19 07:40:00|4955.38|4955.38|4950.94|4950.94|4958.39|4958.39|4938.72|4938.72|0
1589874300000|2020-05-19 07:45:00|4950.64|4950.64|4953.38|4953.38|4953.38|4953.38|4935.76|4935.76|0
1589874600000|2020-05-19 07:50:00|4954.93|4954.93|4939.25|4939.25|4960.59|4960.59|4934.85|4934.85|0
1589874900000|2020-05-19 07:55:00|4939.54|4939.54|4945.26|4945.26|4948.45|4948.45|4938.97|4938.97|0
1589875200000|2020-05-19 08:00:00|4947.25|4947.25|4948.83|4948.83|4970.4|4970.4|4947.25|4947.25|0
1589875500000|2020-05-19 08:05:00|4948.6|4948.6|4940.11|4940.11|4952.26|4952.26|4934.38|4934.38|0
1589875800000|2020-05-19 08:10:00|4939.38|4939.38|4933.59|4933.59|4939.38|4939.38|4932.16|4932.16|0
1589876100000|2020-05-19 08:15:00|4933|4933|4949.11|4949.11|4949.11|4949.11|4930.53|4930.53|0
1589876400000|2020-05-19 08:20:00|4948.23|4948.23|4928.13|4928.13|4949.94|4949.94|4927.97|4927.97|0
1589876700000|2020-05-19 08:25:00|4927.84|4927.84|4935.62|4935.62|4936.07|4936.07|4923.61|4923.61|0
1589877000000|2020-05-19 08:30:00|4935.85|4935.85|4940.67|4940.67|4949.07|4949.07|4935.85|4935.85|0
1589877300000|2020-05-19 08:35:00|4940.38|4940.38|4933.95|4933.95|4940.67|4940.67|4922.08|4922.08|0
1589877600000|2020-05-19 08:40:00|4933.71|4933.71|4951.3|4951.3|4954.79|4954.79|4932.53|4932.53|0
1589877900000|2020-05-19 08:45:00|4951.55|4951.55|4961.48|4961.48|4966.91|4966.91|4948.12|4948.12|0
1589878200000|2020-05-19 08:50:00|4961.19|4961.19|4964.42|4964.42|4969.34|4969.34|4958.35|4958.35|0
1589878500000|2020-05-19 08:55:00|4963.93|4963.93|4956.64|4956.64|4964.18|4964.18|4947.26|4947.26|0
1589878800000|2020-05-19 09:00:00|4955.76|4955.76|4959.65|4959.65|4970.72|4970.72|4955.76|4955.76|0
1589879100000|2020-05-19 09:05:00|4958.43|4958.43|4951.62|4951.62|4960.72|4960.72|4948.21|4948.21|0
1589879400000|2020-05-19 09:10:00|4951.33|4951.33|4947.4|4947.4|4960.3|4960.3|4944.27|4944.27|0
1589879700000|2020-05-19 09:15:00|4947.89|4947.89|4945.87|4945.87|4948.7|4948.7|4942.7|4942.7|0
1589880000000|2020-05-19 09:20:00|4945.58|4945.58|4942.39|4942.39|4945.6|4945.6|4938.95|4938.95|0
1589880300000|2020-05-19 09:25:00|4941.66|4941.66|4941.11|4941.11|4944.73|4944.73|4938.7|4938.7|0
1589880600000|2020-05-19 09:30:00|4940.52|4940.52|4934.32|4934.32|4940.81|4940.81|4931.56|4931.56|0
1589880900000|2020-05-19 09:35:00|4935.49|4935.49|4926.93|4926.93|4938.39|4938.39|4926.18|4926.18|0
1589881200000|2020-05-19 09:40:00|4926.69|4926.69|4936.75|4936.75|4937.87|4937.87|4926.03|4926.03|0
1589881500000|2020-05-19 09:45:00|4936.02|4936.02|4931.98|4931.98|4936.68|4936.68|4922.49|4922.49|0
1589881800000|2020-05-19 09:50:00|4932.2|4932.2|4940.79|4940.79|4941.24|4941.24|4932.2|4932.2|0
1589882100000|2020-05-19 09:55:00|4940.5|4940.5|4929.97|4929.97|4941.14|4941.14|4929.67|4929.67|0
1589882400000|2020-05-19 10:00:00|4930.26|4930.26|4931.4|4931.4|4932.41|4932.41|4910.51|4910.51|0
1589882700000|2020-05-19 10:05:00|4931.18|4931.18|4927.54|4927.54|4931.63|4931.63|4921.62|4921.62|0
1589883000000|2020-05-19 10:10:00|4927.83|4927.83|4922.4|4922.4|4929.59|4929.59|4921.67|4921.67|0
1589883300000|2020-05-19 10:15:00|4922.64|4922.64|4931.29|4931.29|4935.66|4935.66|4922.64|4922.64|0
1589883600000|2020-05-19 10:20:00|4930.99|4930.99|4932.29|4932.29|4933.98|4933.98|4927.4|4927.4|0
1589883900000|2020-05-19 10:25:00|4932|4932|4919.83|4919.83|4934.5|4934.5|4919.83|4919.83|0
1589884200000|2020-05-19 10:30:00|4919.24|4919.24|4901.47|4901.47|4919.24|4919.24|4900.5|4900.5|0
1589884500000|2020-05-19 10:35:00|4901.42|4901.42|4915.15|4915.15|4915.15|4915.15|4898.65|4898.65|0
1589884800000|2020-05-19 10:40:00|4916.99|4916.99|4929.16|4929.16|4931.61|4931.61|4916.01|4916.01|0
1589885100000|2020-05-19 10:45:00|4929.19|4929.19|4938.47|4938.47|4938.52|4938.52|4929.09|4929.09|0
1589885400000|2020-05-19 10:50:00|4938.76|4938.76|4924.42|4924.42|4939.72|4939.72|4923.37|4923.37|0
1589885700000|2020-05-19 10:55:00|4924.2|4924.2|4930.22|4930.22|4933.2|4933.2|4922.22|4922.22|0
1589886000000|2020-05-19 11:00:00|4932.86|4932.86|4938.49|4938.49|4938.49|4938.49|4926.03|4926.03|0
1589886300000|2020-05-19 11:05:00|4938.25|4938.25|4941.48|4941.48|4944.89|4944.89|4936.92|4936.92|0
1589886600000|2020-05-19 11:10:00|4941.97|4941.97|4952.83|4952.83|4953.99|4953.99|4941.68|4941.68|0
1589886900000|2020-05-19 11:15:00|4951.95|4951.95|4955|4955|4959.82|4959.82|4943.44|4943.44|0
1589887200000|2020-05-19 11:20:00|4955.49|4955.49|4959.28|4959.28|4963.27|4963.27|4950.28|4950.28|0
1589887500000|2020-05-19 11:25:00|4960.16|4960.16|4964.69|4964.69|4971.93|4971.93|4960.16|4960.16|0
1589887800000|2020-05-19 11:30:00|4964.1|4964.1|4952.92|4952.92|4966.15|4966.15|4951.62|4951.62|0
1589888100000|2020-05-19 11:35:00|4952.63|4952.63|4950.61|4950.61|4952.99|4952.99|4947.24|4947.24|0
1589888400000|2020-05-19 11:40:00|4950.9|4950.9|4959.4|4959.4|4959.4|4959.4|4947.72|4947.72|0
1589888700000|2020-05-19 11:45:00|4958.81|4958.81|4971.16|4971.16|4975.2|4975.2|4957.1|4957.1|0
1589889000000|2020-05-19 11:50:00|4970.57|4970.57|4963.03|4963.03|4970.57|4970.57|4959.09|4959.09|0
1589889300000|2020-05-19 11:55:00|4961.82|4961.82|4949.04|4949.04|4964.6|4964.6|4949.04|4949.04|0
1589889600000|2020-05-19 12:00:00|4950.19|4950.19|4945|4945|4953.07|4953.07|4940.66|4940.66|0
1589889900000|2020-05-19 12:05:00|4944.41|4944.41|4941.26|4941.26|4944.41|4944.41|4936.12|4936.12|0
1589890200000|2020-05-19 12:10:00|4942.14|4942.14|4940.55|4940.55|4945.17|4945.17|4939.51|4939.51|0
1589890500000|2020-05-19 12:15:00|4940.84|4940.84|4937.88|4937.88|4947.96|4947.96|4937.07|4937.07|0
1589890800000|2020-05-19 12:20:00|4938.76|4938.76|4943.61|4943.61|4948.84|4948.84|4938.76|4938.76|0
1589891100000|2020-05-19 12:25:00|4943.58|4943.58|4949.28|4949.28|4949.28|4949.28|4939.76|4939.76|0
1589891400000|2020-05-19 12:30:00|4950.17|4950.17|4955.48|4955.48|4959.03|4959.03|4950.17|4950.17|0
1589891700000|2020-05-19 12:35:00|4955.97|4955.97|4965.79|4965.79|4971.58|4971.58|4955.23|4955.23|0
1589892000000|2020-05-19 12:40:00|4965.3|4965.3|4970.21|4970.21|4974.4|4974.4|4965.28|4965.28|0
1589892300000|2020-05-19 12:45:00|4969.96|4969.96|4964.04|4964.04|4974.27|4974.27|4960.4|4960.4|0
1589892600000|2020-05-19 12:50:00|4964.7|4964.7|4947.35|4947.35|4965.63|4965.63|4947.35|4947.35|0
1589892900000|2020-05-19 12:55:00|4947.57|4947.57|4953.87|4953.87|4961.38|4961.38|4947.57|4947.57|0
1589893200000|2020-05-19 13:00:00|4953.65|4953.65|4947.33|4947.33|4964.12|4964.12|4946.41|4946.41|0
1589893500000|2020-05-19 13:05:00|4947.63|4947.63|4955.07|4955.07|4962.29|4962.29|4947.63|4947.63|0
1589893800000|2020-05-19 13:10:00|4954.1|4954.1|4943.69|4943.69|4960.48|4960.48|4943.69|4943.69|0
1589894100000|2020-05-19 13:15:00|4943.47|4943.47|4939.37|4939.37|4944.85|4944.85|4931.72|4931.72|0
1589894400000|2020-05-19 13:20:00|4939.74|4939.74|4939.01|4939.01|4943.27|4943.27|4934.16|4934.16|0
1589894700000|2020-05-19 13:25:00|4939.3|4939.3|4934.87|4934.87|4943.76|4943.76|4929.14|4929.14|0
1589895000000|2020-05-19 13:30:00|4935.09|4935.09|4847.96|4847.96|4935.09|4935.09|4847.74|4847.74|0
1589895300000|2020-05-19 13:35:00|4849.57|4849.57|4865.55|4865.55|4877.38|4877.38|4847.42|4847.42|0
1589895600000|2020-05-19 13:40:00|4861.14|4861.14|4862.84|4862.84|4862.84|4862.84|4845.44|4845.44|0
1589895900000|2020-05-19 13:45:00|4863.09|4863.09|4839.05|4839.05|4864.68|4864.68|4833.39|4833.39|0
1589896200000|2020-05-19 13:50:00|4838.32|4838.32|4841.18|4841.18|4849.33|4849.33|4834.75|4834.75|0
1589896500000|2020-05-19 13:55:00|4840.88|4840.88|4867.09|4867.09|4872.81|4872.81|4840.88|4840.88|0
1589896800000|2020-05-19 14:00:00|4866.21|4866.21|4859.54|4859.54|4871.26|4871.26|4844.12|4844.12|0
1589897100000|2020-05-19 14:05:00|4859.83|4859.83|4874.09|4874.09|4876.46|4876.46|4859.83|4859.83|0
1589897400000|2020-05-19 14:10:00|4873.79|4873.79|4865.24|4865.24|4873.79|4873.79|4858.45|4858.45|0
1589897700000|2020-05-19 14:15:00|4865.82|4865.82|4828.78|4828.78|4866.34|4866.34|4826.27|4826.27|0
1589898000000|2020-05-19 14:20:00|4828.56|4828.56|4831.33|4831.33|4836.78|4836.78|4818.1|4818.1|0
1589898300000|2020-05-19 14:25:00|4831.92|4831.92|4841.07|4841.07|4852.57|4852.57|4830.77|4830.77|0
1589898600000|2020-05-19 14:30:00|4841.37|4841.37|4827.52|4827.52|4847.51|4847.51|4823.22|4823.22|0
1589898900000|2020-05-19 14:35:00|4827.81|4827.81|4816.72|4816.72|4830.09|4830.09|4810.17|4810.17|0
1589899200000|2020-05-19 14:40:00|4816.48|4816.48|4809.22|4809.22|4817.7|4817.7|4803.52|4803.52|0
1589899500000|2020-05-19 14:45:00|4809.81|4809.81|4826.33|4826.33|4829.1|4829.1|4806.75|4806.75|0
1589899800000|2020-05-19 14:50:00|4826.03|4826.03|4842.62|4842.62|4845.22|4845.22|4823.75|4823.75|0
1589900100000|2020-05-19 14:55:00|4843.21|4843.21|4850.5|4850.5|4854.85|4854.85|4840.48|4840.48|0
1589900400000|2020-05-19 15:00:00|4851.09|4851.09|4871.72|4871.72|4879.84|4879.84|4849.77|4849.77|0
1589900700000|2020-05-19 15:05:00|4871.2|4871.2|4856.4|4856.4|4872.88|4872.88|4853.74|4853.74|0
1589901000000|2020-05-19 15:10:00|4856.18|4856.18|4846.15|4846.15|4859.34|4859.34|4841.59|4841.59|0
1589901300000|2020-05-19 15:15:00|4845.92|4845.92|4857.29|4857.29|4857.29|4857.29|4845.17|4845.17|0
1589901600000|2020-05-19 15:20:00|4857.59|4857.59|4865.7|4865.7|4865.7|4865.7|4847.68|4847.68|0
1589901900000|2020-05-19 15:25:00|4865.48|4865.48|4864.62|4864.62|4872.31|4872.31|4862.37|4862.37|0
1589958900000|2020-05-20 07:15:00|4813.62|4813.62|4827.9|4827.9|4829.98|4829.98|4813.62|4813.62|0
1589959200000|2020-05-20 07:20:00|4824.16|4824.16|4813.86|4813.86|4824.16|4824.16|4812.49|4812.49|0
1589959500000|2020-05-20 07:25:00|4813.85|4813.85|4818.17|4818.17|4822.28|4822.28|4810.25|4810.25|0
1589959800000|2020-05-20 07:30:00|4817.58|4817.58|4790.87|4790.87|4817.58|4817.58|4790.87|4790.87|0
1589960100000|2020-05-20 07:35:00|4790.28|4790.28|4770.32|4770.32|4793|4793|4761.47|4761.47|0
1589960400000|2020-05-20 07:40:00|4769.59|4769.59|4796.18|4796.18|4796.18|4796.18|4769.57|4769.57|0
1589960700000|2020-05-20 07:45:00|4797.35|4797.35|4803.36|4803.36|4804.02|4804.02|4791.08|4791.08|0
1589961000000|2020-05-20 07:50:00|4802.87|4802.87|4777.09|4777.09|4806.52|4806.52|4777.09|4777.09|0
1589961300000|2020-05-20 07:55:00|4776.99|4776.99|4764.42|4764.42|4777.3|4777.3|4762.32|4762.32|0
1589961600000|2020-05-20 08:00:00|4763.91|4763.91|4770.28|4770.28|4778.82|4778.82|4757.88|4757.88|0
1589961900000|2020-05-20 08:05:00|4769.69|4769.69|4786.8|4786.8|4787.46|4787.46|4768.71|4768.71|0
1589962200000|2020-05-20 08:10:00|4785.5|4785.5|4794.22|4794.22|4796.18|4796.18|4781.17|4781.17|0
1589962500000|2020-05-20 08:15:00|4794.95|4794.95|4824.58|4824.58|4824.8|4824.8|4794.95|4794.95|0
1589962800000|2020-05-20 08:20:00|4824.7|4824.7|4825.76|4825.76|4838.05|4838.05|4820.94|4820.94|0
1589963100000|2020-05-20 08:25:00|4827.28|4827.28|4824.18|4824.18|4828.38|4828.38|4812.7|4812.7|0
1589963400000|2020-05-20 08:30:00|4824.91|4824.91|4812.05|4812.05|4826.01|4826.01|4811.76|4811.76|0
1589963700000|2020-05-20 08:35:00|4812.29|4812.29|4825.34|4825.34|4825.74|4825.74|4812.29|4812.29|0
1589964000000|2020-05-20 08:40:00|4825.63|4825.63|4823.86|4823.86|4833.33|4833.33|4818.95|4818.95|0
1589964300000|2020-05-20 08:45:00|4825.92|4825.92|4839.89|4839.89|4839.89|4839.89|4825.92|4825.92|0
1589964600000|2020-05-20 08:50:00|4840.11|4840.11|4833.02|4833.02|4846.03|4846.03|4830.08|4830.08|0
1589964900000|2020-05-20 08:55:00|4832.57|4832.57|4825.88|4825.88|4836.4|4836.4|4824.51|4824.51|0
1589965200000|2020-05-20 09:00:00|4826.76|4826.76|4828.73|4828.73|4834.61|4834.61|4826.65|4826.65|0
1589965500000|2020-05-20 09:05:00|4829.21|4829.21|4835.21|4835.21|4835.21|4835.21|4820.56|4820.56|0
1589965800000|2020-05-20 09:10:00|4834.72|4834.72|4843.57|4843.57|4844.25|4844.25|4834.5|4834.5|0
1589966100000|2020-05-20 09:15:00|4843.79|4843.79|4838.97|4838.97|4846.55|4846.55|4836.67|4836.67|0
1589966400000|2020-05-20 09:20:00|4838.53|4838.53|4837.95|4837.95|4840.12|4840.12|4831.88|4831.88|0
1589966700000|2020-05-20 09:25:00|4838.17|4838.17|4832.19|4832.19|4838.69|4838.69|4828.83|4828.83|0
1589967000000|2020-05-20 09:30:00|4831.75|4831.75|4824.69|4824.69|4833.37|4833.37|4820.97|4820.97|0
1589967300000|2020-05-20 09:35:00|4825.67|4825.67|4825.43|4825.43|4828.23|4828.23|4821.61|4821.61|0
1589967600000|2020-05-20 09:40:00|4824.77|4824.77|4830.04|4830.04|4830.79|4830.79|4823.59|4823.59|0
1589967900000|2020-05-20 09:45:00|4830.63|4830.63|4832.33|4832.33|4835.35|4835.35|4830.11|4830.11|0
1589968200000|2020-05-20 09:50:00|4832.84|4832.84|4842.15|4842.15|4842.49|4842.49|4832.84|4832.84|0
1589968500000|2020-05-20 09:55:00|4841.34|4841.34|4856.58|4856.58|4859.8|4859.8|4839.82|4839.82|0
1589968800000|2020-05-20 10:00:00|4855.92|4855.92|4868.35|4868.35|4868.93|4868.93|4853.93|4853.93|0
1589969100000|2020-05-20 10:05:00|4868.59|4868.59|4879.42|4879.42|4879.95|4879.95|4868.59|4868.59|0
1589969400000|2020-05-20 10:10:00|4878.93|4878.93|4873.91|4873.91|4879.17|4879.17|4869.09|4869.09|0
1589969700000|2020-05-20 10:15:00|4872.51|4872.51|4882.68|4882.68|4883.51|4883.51|4872.27|4872.27|0
1589970000000|2020-05-20 10:20:00|4882.91|4882.91|4889.88|4889.88|4894.9|4894.9|4882.91|4882.91|0
1589970300000|2020-05-20 10:25:00|4890.1|4890.1|4886.32|4886.32|4894.88|4894.88|4885.07|4885.07|0
1589970600000|2020-05-20 10:30:00|4886.54|4886.54|4884.06|4884.06|4888.6|4888.6|4882.94|4882.94|0
1589970900000|2020-05-20 10:35:00|4883.62|4883.62|4885.19|4885.19|4885.19|4885.19|4877.85|4877.85|0
1589971200000|2020-05-20 10:40:00|4885.41|4885.41|4880.38|4880.38|4888.81|4888.81|4880.28|4880.28|0
1589971500000|2020-05-20 10:45:00|4880.6|4880.6|4871.82|4871.82|4882.48|4882.48|4871.82|4871.82|0
1589971800000|2020-05-20 10:50:00|4872.11|4872.11|4859.77|4859.77|4872.11|4872.11|4858.04|4858.04|0
1589972100000|2020-05-20 10:55:00|4859.48|4859.48|4862.22|4862.22|4867|4867|4853.6|4853.6|0
1589972400000|2020-05-20 11:00:00|4862.27|4862.27|4865.15|4865.15|4869.01|4869.01|4861.26|4861.26|0
1589972700000|2020-05-20 11:05:00|4864.41|4864.41|4854.37|4854.37|4864.66|4864.66|4854.37|4854.37|0
1589973000000|2020-05-20 11:10:00|4854.67|4854.67|4867.92|4867.92|4868.21|4868.21|4852.96|4852.96|0
1589973300000|2020-05-20 11:15:00|4868.21|4868.21|4870.95|4870.95|4876.68|4876.68|4867.62|4867.62|0
1589973600000|2020-05-20 11:20:00|4870.36|4870.36|4873.7|4873.7|4875.72|4875.72|4869.41|4869.41|0
1589973900000|2020-05-20 11:25:00|4873.22|4873.22|4865.68|4865.68|4873.44|4873.44|4863.82|4863.82|0
1589974200000|2020-05-20 11:30:00|4866.41|4866.41|4870.86|4870.86|4870.86|4870.86|4859.41|4859.41|0
1589974500000|2020-05-20 11:35:00|4871.53|4871.53|4879.68|4879.68|4881.27|4881.27|4871.53|4871.53|0
1589974800000|2020-05-20 11:40:00|4879.92|4879.92|4883.35|4883.35|4883.84|4883.84|4878.32|4878.32|0
1589975100000|2020-05-20 11:45:00|4882.69|4882.69|4874.83|4874.83|4882.69|4882.69|4873.1|4873.1|0
1589975400000|2020-05-20 11:50:00|4875.13|4875.13|4879.3|4879.3|4881.54|4881.54|4875.13|4875.13|0
1589975700000|2020-05-20 11:55:00|4879.78|4879.78|4883.39|4883.39|4885.52|4885.52|4878.04|4878.04|0
1589976000000|2020-05-20 12:00:00|4882.51|4882.51|4883.05|4883.05|4889.36|4889.36|4880.7|4880.7|0
1589976300000|2020-05-20 12:05:00|4883.54|4883.54|4892|4892|4892|4892|4879.94|4879.94|0
1589976600000|2020-05-20 12:10:00|4891.27|4891.27|4897.61|4897.61|4897.61|4897.61|4891.27|4891.27|0
1589976900000|2020-05-20 12:15:00|4896.88|4896.88|4900.89|4900.89|4902.43|4902.43|4889.35|4889.35|0
1589977200000|2020-05-20 12:20:00|4901.13|4901.13|4905.56|4905.56|4910.62|4910.62|4901.13|4901.13|0
1589977500000|2020-05-20 12:25:00|4905.32|4905.32|4908.64|4908.64|4911.55|4911.55|4904.73|4904.73|0
1589977800000|2020-05-20 12:30:00|4908.42|4908.42|4907.57|4907.57|4914.66|4914.66|4907.57|4907.57|0
1589978100000|2020-05-20 12:35:00|4907.86|4907.86|4898.89|4898.89|4907.86|4907.86|4898.89|4898.89|0
1589978400000|2020-05-20 12:40:00|4898.67|4898.67|4898.62|4898.62|4900.55|4900.55|4896.19|4896.19|0
1589978700000|2020-05-20 12:45:00|4898.13|4898.13|4913.31|4913.31|4913.37|4913.37|4898.13|4898.13|0
1589979000000|2020-05-20 12:50:00|4913.53|4913.53|4909.42|4909.42|4915.44|4915.44|4906.22|4906.22|0
1589979300000|2020-05-20 12:55:00|4908.61|4908.61|4913.92|4913.92|4916.12|4916.12|4907.56|4907.56|0
1589979600000|2020-05-20 13:00:00|4914.36|4914.36|4916.51|4916.51|4918.9|4918.9|4913.53|4913.53|0
1589979900000|2020-05-20 13:05:00|4916.8|4916.8|4915.81|4915.81|4916.93|4916.93|4912.92|4912.92|0
1589980200000|2020-05-20 13:10:00|4916.4|4916.4|4916.08|4916.08|4918.24|4918.24|4908.11|4908.11|0
1589980500000|2020-05-20 13:15:00|4915.84|4915.84|4901.83|4901.83|4917.6|4917.6|4901.39|4901.39|0
1589980800000|2020-05-20 13:20:00|4902.12|4902.12|4907.5|4907.5|4915.63|4915.63|4902.12|4902.12|0
1589981100000|2020-05-20 13:25:00|4906.55|4906.55|4917.07|4917.07|4918.74|4918.74|4905.26|4905.26|0
1589981400000|2020-05-20 13:30:00|4917.37|4917.37|4924.41|4924.41|4933.29|4933.29|4907.21|4907.21|0
1589981700000|2020-05-20 13:35:00|4925.88|4925.88|4920.26|4920.26|4930.23|4930.23|4907.98|4907.98|0
1589982000000|2020-05-20 13:40:00|4921.14|4921.14|4909.62|4909.62|4931.08|4931.08|4909.62|4909.62|0
1589982300000|2020-05-20 13:45:00|4909.03|4909.03|4933.97|4933.97|4935.09|4935.09|4904.57|4904.57|0
1589982600000|2020-05-20 13:50:00|4934.56|4934.56|4932.52|4932.52|4943.9|4943.9|4928.95|4928.95|0
1589982900000|2020-05-20 13:55:00|4931.86|4931.86|4941.61|4941.61|4944.5|4944.5|4927.27|4927.27|0
1589983200000|2020-05-20 14:00:00|4941.83|4941.83|4951.32|4951.32|4955.43|4955.43|4935.19|4935.19|0
1589983500000|2020-05-20 14:05:00|4951.8|4951.8|4947.53|4947.53|4957.46|4957.46|4937.97|4937.97|0
1589983800000|2020-05-20 14:10:00|4947.24|4947.24|4954.42|4954.42|4958.81|4958.81|4946.97|4946.97|0
1589984100000|2020-05-20 14:15:00|4955|4955|4948.87|4948.87|4956.15|4956.15|4939.3|4939.3|0
1589984400000|2020-05-20 14:20:00|4949.45|4949.45|4952.66|4952.66|4962.73|4962.73|4946.63|4946.63|0
1589984700000|2020-05-20 14:25:00|4953.32|4953.32|4961.35|4961.35|4963.31|4963.31|4941.1|4941.1|0
1589985000000|2020-05-20 14:30:00|4962.08|4962.08|4947.15|4947.15|4964.53|4964.53|4937.73|4937.73|0
1589985300000|2020-05-20 14:35:00|4947.38|4947.38|4959.12|4959.12|4959.12|4959.12|4947.15|4947.15|0
1589985600000|2020-05-20 14:40:00|4958.83|4958.83|4960.86|4960.86|4965.51|4965.51|4955.89|4955.89|0
1589985900000|2020-05-20 14:45:00|4961.45|4961.45|4969.42|4969.42|4974.99|4974.99|4958.46|4958.46|0
1589986200000|2020-05-20 14:50:00|4969.67|4969.67|4964.04|4964.04|4974.66|4974.66|4962.29|4962.29|0
1589986500000|2020-05-20 14:55:00|4964.29|4964.29|4956.13|4956.13|4969.39|4969.39|4956.13|4956.13|0
1589986800000|2020-05-20 15:00:00|4956.42|4956.42|4942.55|4942.55|4962.22|4962.22|4942.55|4942.55|0
1589987100000|2020-05-20 15:05:00|4941.77|4941.77|4928.81|4928.81|4941.77|4941.77|4924.53|4924.53|0
1589987400000|2020-05-20 15:10:00|4930.14|4930.14|4947.55|4947.55|4947.55|4947.55|4924.32|4924.32|0
1589987700000|2020-05-20 15:15:00|4947.26|4947.26|4957.06|4957.06|4957.06|4957.06|4945.04|4945.04|0
1589988000000|2020-05-20 15:20:00|4956.58|4956.58|4953.66|4953.66|4963.01|4963.01|4953.37|4953.37|0
1589988300000|2020-05-20 15:25:00|4954.25|4954.25|4960.32|4960.32|4964.4|4964.4|4953.81|4953.81|0
1590045300000|2020-05-21 07:15:00|4950.56|4950.56|4941.81|4941.81|4954.53|4954.53|4940.46|4940.46|0
1590045600000|2020-05-21 07:20:00|4941.32|4941.32|4932.01|4932.01|4941.91|4941.91|4929.2|4929.2|0
1590045900000|2020-05-21 07:25:00|4931.77|4931.77|4941.28|4941.28|4941.28|4941.28|4931.77|4931.77|0
1590046200000|2020-05-21 07:30:00|4941.52|4941.52|4949.22|4949.22|4949.8|4949.8|4928.86|4928.86|0
1590046500000|2020-05-21 07:35:00|4949.71|4949.71|4964.08|4964.08|4966.64|4966.64|4949.66|4949.66|0
1590046800000|2020-05-21 07:40:00|4962.61|4962.61|4946.53|4946.53|4962.61|4962.61|4942.36|4942.36|0
1590047100000|2020-05-21 07:45:00|4945.56|4945.56|4956.04|4956.04|4956.09|4956.09|4943.94|4943.94|0
1590047400000|2020-05-21 07:50:00|4958.32|4958.32|4949.71|4949.71|4959.86|4959.86|4948.93|4948.93|0
1590047700000|2020-05-21 07:55:00|4950.3|4950.3|4941.22|4941.22|4950.3|4950.3|4940.05|4940.05|0
1590048000000|2020-05-21 08:00:00|4940.34|4940.34|4944.52|4944.52|4949.74|4949.74|4939.86|4939.86|0
1590048300000|2020-05-21 08:05:00|4944.96|4944.96|4925.76|4925.76|4945.5|4945.5|4924.05|4924.05|0
1590048600000|2020-05-21 08:10:00|4925.47|4925.47|4931.71|4931.71|4932.97|4932.97|4924.61|4924.61|0
1590048900000|2020-05-21 08:15:00|4930.98|4930.98|4932.62|4932.62|4938.36|4938.36|4929.95|4929.95|0
1590049200000|2020-05-21 08:20:00|4932.4|4932.4|4920.39|4920.39|4933.01|4933.01|4919.9|4919.9|0
1590049500000|2020-05-21 08:25:00|4919.66|4919.66|4915.2|4915.2|4919.92|4919.92|4907.06|4907.06|0
1590049800000|2020-05-21 08:30:00|4914.32|4914.32|4912.07|4912.07|4919.1|4919.1|4906.69|4906.69|0
1590050100000|2020-05-21 08:35:00|4911.34|4911.34|4904.55|4904.55|4911.81|4911.81|4904.55|4904.55|0
1590050400000|2020-05-21 08:40:00|4902.79|4902.79|4905.39|4905.39|4906.45|4906.45|4900.64|4900.64|0
1590050700000|2020-05-21 08:45:00|4904.95|4904.95|4905.21|4905.21|4908.92|4908.92|4902.9|4902.9|0
1590051000000|2020-05-21 08:50:00|4905.51|4905.51|4924.83|4924.83|4925.42|4925.42|4904.04|4904.04|0
1590051300000|2020-05-21 08:55:00|4924.25|4924.25|4916.51|4916.51|4926.9|4926.9|4914.28|4914.28|0
1590051600000|2020-05-21 09:00:00|4916.07|4916.07|4905.59|4905.59|4918.03|4918.03|4904.64|4904.64|0
1590051900000|2020-05-21 09:05:00|4905.81|4905.81|4900.53|4900.53|4910.35|4910.35|4899.65|4899.65|0
1590052200000|2020-05-21 09:10:00|4900.47|4900.47|4900|4900|4902.45|4902.45|4895.95|4895.95|0
1590052500000|2020-05-21 09:15:00|4899.41|4899.41|4894.35|4894.35|4901.42|4901.42|4894.35|4894.35|0
1590052800000|2020-05-21 09:20:00|4894.94|4894.94|4901.49|4901.49|4902.74|4902.74|4890.74|4890.74|0
1590053100000|2020-05-21 09:25:00|4901.25|4901.25|4911.72|4911.72|4919.23|4919.23|4901.25|4901.25|0
1590053400000|2020-05-21 09:30:00|4912.21|4912.21|4903.72|4903.72|4912.45|4912.45|4902.18|4902.18|0
1590053700000|2020-05-21 09:35:00|4904.16|4904.16|4897.22|4897.22|4905.18|4905.18|4897.2|4897.2|0
1590054000000|2020-05-21 09:40:00|4897.95|4897.95|4889.62|4889.62|4901.26|4901.26|4886.27|4886.27|0
1590054300000|2020-05-21 09:45:00|4889.86|4889.86|4890.02|4890.02|4893.9|4893.9|4884.13|4884.13|0
1590054600000|2020-05-21 09:50:00|4889.57|4889.57|4887.33|4887.33|4892.81|4892.81|4887.03|4887.03|0
1590054900000|2020-05-21 09:55:00|4887.03|4887.03|4882.35|4882.35|4891.36|4891.36|4882.16|4882.16|0
1590055200000|2020-05-21 10:00:00|4881.89|4881.89|4875.66|4875.66|4881.89|4881.89|4871.36|4871.36|0
1590055500000|2020-05-21 10:05:00|4875.89|4875.89|4875.18|4875.18|4879.39|4879.39|4873.63|4873.63|0
1590055800000|2020-05-21 10:10:00|4874.96|4874.96|4887.72|4887.72|4887.72|4887.72|4870.25|4870.25|0
1590056100000|2020-05-21 10:15:00|4887.13|4887.13|4881.61|4881.61|4889.18|4889.18|4878.81|4878.81|0
1590056400000|2020-05-21 10:20:00|4882.34|4882.34|4870.37|4870.37|4882.59|4882.59|4868.95|4868.95|0
1590056700000|2020-05-21 10:25:00|4870.08|4870.08|4875.11|4875.11|4875.55|4875.55|4864.85|4864.85|0
1590057000000|2020-05-21 10:30:00|4874.87|4874.87|4876.91|4876.91|4880.44|4880.44|4874.77|4874.77|0
1590057300000|2020-05-21 10:35:00|4877.35|4877.35|4886.16|4886.16|4886.26|4886.26|4877.35|4877.35|0
1590057600000|2020-05-21 10:40:00|4886.41|4886.41|4885.75|4885.75|4889.83|4889.83|4884.68|4884.68|0
1590057900000|2020-05-21 10:45:00|4885.27|4885.27|4892.68|4892.68|4893.21|4893.21|4885.27|4885.27|0
1590058200000|2020-05-21 10:50:00|4892.9|4892.9|4902.01|4902.01|4903.43|4903.43|4892.9|4892.9|0
1590058500000|2020-05-21 10:55:00|4902.45|4902.45|4896.63|4896.63|4902.94|4902.94|4896.63|4896.63|0
1590058800000|2020-05-21 11:00:00|4896.39|4896.39|4900.2|4900.2|4901.59|4901.59|4895.7|4895.7|0
1590059100000|2020-05-21 11:05:00|4899.91|4899.91|4900.65|4900.65|4902.8|4902.8|4896.35|4896.35|0
1590059400000|2020-05-21 11:10:00|4900.4|4900.4|4899.34|4899.34|4902.12|4902.12|4898.75|4898.75|0
1590059700000|2020-05-21 11:15:00|4899.56|4899.56|4903.61|4903.61|4904.09|4904.09|4896.88|4896.88|0
1590060000000|2020-05-21 11:20:00|4904.34|4904.34|4904.77|4904.77|4907.86|4907.86|4902.94|4902.94|0
1590060300000|2020-05-21 11:25:00|4904.33|4904.33|4909.91|4909.91|4912.65|4912.65|4903.07|4903.07|0
1590060600000|2020-05-21 11:30:00|4909.42|4909.42|4911.5|4911.5|4912.77|4912.77|4908.29|4908.29|0
1590060900000|2020-05-21 11:35:00|4911.26|4911.26|4909.57|4909.57|4913.21|4913.21|4908.29|4908.29|0
1590061200000|2020-05-21 11:40:00|4909.81|4909.81|4905.28|4905.28|4911.46|4911.46|4905.28|4905.28|0
1590061500000|2020-05-21 11:45:00|4905.52|4905.52|4904.82|4904.82|4908.41|4908.41|4903.34|4903.34|0
1590061800000|2020-05-21 11:50:00|4904.16|4904.16|4904.65|4904.65|4906|4906|4902.49|4902.49|0
1590062100000|2020-05-21 11:55:00|4904.16|4904.16|4903.84|4903.84|4907.01|4907.01|4903.16|4903.16|0
1590062400000|2020-05-21 12:00:00|4903.55|4903.55|4902.59|4902.59|4905.09|4905.09|4900.54|4900.54|0
1590062700000|2020-05-21 12:05:00|4903.18|4903.18|4918.49|4918.49|4918.49|4918.49|4903.18|4903.18|0
1590063000000|2020-05-21 12:10:00|4918.78|4918.78|4918.22|4918.22|4918.78|4918.78|4912.81|4912.81|0
1590063300000|2020-05-21 12:15:00|4918.44|4918.44|4925.17|4925.17|4925.44|4925.44|4918.19|4918.19|0
1590063600000|2020-05-21 12:20:00|4924.68|4924.68|4929.92|4929.92|4931.47|4931.47|4923.87|4923.87|0
1590063900000|2020-05-21 12:25:00|4929.63|4929.63|4921.67|4921.67|4929.63|4929.63|4919.9|4919.9|0
1590064200000|2020-05-21 12:30:00|4921.96|4921.96|4922.32|4922.32|4925.34|4925.34|4918.66|4918.66|0
1590064500000|2020-05-21 12:35:00|4921.84|4921.84|4935.41|4935.41|4943.31|4943.31|4921.51|4921.51|0
1590064800000|2020-05-21 12:40:00|4935.63|4935.63|4932.43|4932.43|4935.71|4935.71|4927.05|4927.05|0
1590065100000|2020-05-21 12:45:00|4933.84|4933.84|4933.94|4933.94|4935.95|4935.95|4932.87|4932.87|0
1590065400000|2020-05-21 12:50:00|4933.9|4933.9|4928.79|4928.79|4933.9|4933.9|4927.32|4927.32|0
1590065700000|2020-05-21 12:55:00|4927.64|4927.64|4930.97|4930.97|4931.45|4931.45|4926.1|4926.1|0
1590066000000|2020-05-21 13:00:00|4930.67|4930.67|4921.91|4921.91|4930.67|4930.67|4920.93|4920.93|0
1590066300000|2020-05-21 13:05:00|4921.47|4921.47|4926.75|4926.75|4927.41|4927.41|4921.09|4921.09|0
1590066600000|2020-05-21 13:10:00|4926.53|4926.53|4944.33|4944.33|4944.38|4944.38|4926.31|4926.31|0
1590066900000|2020-05-21 13:15:00|4945.06|4945.06|4946.28|4946.28|4946.5|4946.5|4939.47|4939.47|0
1590067200000|2020-05-21 13:20:00|4946.57|4946.57|4947.83|4947.83|4953.19|4953.19|4946.57|4946.57|0
1590067500000|2020-05-21 13:25:00|4946.94|4946.94|4962.77|4962.77|4963.29|4963.29|4946.16|4946.16|0
1590067800000|2020-05-21 13:30:00|4962.29|4962.29|4974.04|4974.04|4975.14|4975.14|4948.42|4948.42|0
1590068100000|2020-05-21 13:35:00|4973.45|4973.45|4987.22|4987.22|4991.42|4991.42|4973.45|4973.45|0
1590068400000|2020-05-21 13:40:00|4986.92|4986.92|4988.34|4988.34|4991.82|4991.82|4976.68|4976.68|0
1590068700000|2020-05-21 13:45:00|4989.49|4989.49|4975.71|4975.71|4989.49|4989.49|4969.47|4969.47|0
1590069000000|2020-05-21 13:50:00|4975.12|4975.12|4953.18|4953.18|4977.67|4977.67|4951.39|4951.39|0
1590069300000|2020-05-21 13:55:00|4951.81|4951.81|4957.25|4957.25|4959.6|4959.6|4942.58|4942.58|0
1590069600000|2020-05-21 14:00:00|4957.83|4957.83|4955.18|4955.18|4958.89|4958.89|4945.29|4945.29|0
1590069900000|2020-05-21 14:05:00|4954.3|4954.3|4944.01|4944.01|4960.88|4960.88|4937.72|4937.72|0
1590070200000|2020-05-21 14:10:00|4944.89|4944.89|4958.01|4958.01|4961.83|4961.83|4944.89|4944.89|0
1590070500000|2020-05-21 14:15:00|4958.12|4958.12|4947.78|4947.78|4959.69|4959.69|4946.46|4946.46|0
1590070800000|2020-05-21 14:20:00|4946.9|4946.9|4953.53|4953.53|4956.84|4956.84|4944.7|4944.7|0
1590071100000|2020-05-21 14:25:00|4952.07|4952.07|4932.32|4932.32|4952.07|4952.07|4932.01|4932.01|0
1590071400000|2020-05-21 14:30:00|4932.1|4932.1|4908.26|4908.26|4932.1|4932.1|4908.26|4908.26|0
1590071700000|2020-05-21 14:35:00|4907.96|4907.96|4891.72|4891.72|4908.89|4908.89|4889.51|4889.51|0
1590072000000|2020-05-21 14:40:00|4889.32|4889.32|4895.44|4895.44|4901.01|4901.01|4879.66|4879.66|0
1590072300000|2020-05-21 14:45:00|4895.22|4895.22|4890.99|4890.99|4897.91|4897.91|4884.93|4884.93|0
1590072600000|2020-05-21 14:50:00|4891.58|4891.58|4884.39|4884.39|4893.88|4893.88|4880.7|4880.7|0
1590072900000|2020-05-21 14:55:00|4882.62|4882.62|4885.12|4885.12|4893.31|4893.31|4879.16|4879.16|0
1590073200000|2020-05-21 15:00:00|4884.63|4884.63|4863.22|4863.22|4884.63|4884.63|4860.9|4860.9|0
1590073500000|2020-05-21 15:05:00|4863.81|4863.81|4865.42|4865.42|4867.22|4867.22|4854.99|4854.99|0
1590073800000|2020-05-21 15:10:00|4864.98|4864.98|4874.85|4874.85|4874.85|4874.85|4858.88|4858.88|0
1590074100000|2020-05-21 15:15:00|4874.56|4874.56|4847.93|4847.93|4875.15|4875.15|4845.7|4845.7|0
1590074400000|2020-05-21 15:20:00|4848.51|4848.51|4836.46|4836.46|4851.38|4851.38|4825.39|4825.39|0
1590074700000|2020-05-21 15:25:00|4835.75|4835.75|4846.29|4846.29|4847.03|4847.03|4829.95|4829.95|0
1590131700000|2020-05-22 07:15:00|4700.91|4700.91|4693.84|4693.84|4700.91|4700.91|4684.3|4684.3|0
1590132000000|2020-05-22 07:20:00|4692.96|4692.96|4708.9|4708.9|4712.59|4712.59|4686.2|4686.2|0
1590132300000|2020-05-22 07:25:00|4708.6|4708.6|4710.75|4710.75|4722.47|4722.47|4697.16|4697.16|0
1590132600000|2020-05-22 07:30:00|4709.78|4709.78|4718.49|4718.49|4722.65|4722.65|4705.27|4705.27|0
1590132900000|2020-05-22 07:35:00|4718.05|4718.05|4716.56|4716.56|4721.58|4721.58|4709.87|4709.87|0
1590133200000|2020-05-22 07:40:00|4717.44|4717.44|4735.48|4735.48|4735.7|4735.7|4710.08|4710.08|0
1590133500000|2020-05-22 07:45:00|4734.99|4734.99|4729.2|4729.2|4742.32|4742.32|4727.72|4727.72|0
1590133800000|2020-05-22 07:50:00|4728.62|4728.62|4734.67|4734.67|4747.23|4747.23|4727.91|4727.91|0
1590134100000|2020-05-22 07:55:00|4734.38|4734.38|4725.91|4725.91|4734.38|4734.38|4722.39|4722.39|0
1590134400000|2020-05-22 08:00:00|4726.15|4726.15|4726.24|4726.24|4729.33|4729.33|4720.8|4720.8|0
1590134700000|2020-05-22 08:05:00|4725.65|4725.65|4731.56|4731.56|4737.45|4737.45|4724.48|4724.48|0
1590135000000|2020-05-22 08:10:00|4731.34|4731.34|4741.72|4741.72|4741.94|4741.94|4728.4|4728.4|0
1590135300000|2020-05-22 08:15:00|4742.01|4742.01|4746.31|4746.31|4756.45|4756.45|4742.01|4742.01|0
1590135600000|2020-05-22 08:20:00|4746.53|4746.53|4733.23|4733.23|4747.57|4747.57|4733.23|4733.23|0
1590135900000|2020-05-22 08:25:00|4732.94|4732.94|4753.79|4753.79|4754.08|4754.08|4732.45|4732.45|0
1590136200000|2020-05-22 08:30:00|4753.1|4753.1|4763.31|4763.31|4775.13|4775.13|4750.43|4750.43|0
1590136500000|2020-05-22 08:35:00|4763.06|4763.06|4756.46|4756.46|4766.89|4766.89|4753.46|4753.46|0
1590136800000|2020-05-22 08:40:00|4757.13|4757.13|4769.73|4769.73|4773.85|4773.85|4756.93|4756.93|0
1590137100000|2020-05-22 08:45:00|4769.78|4769.78|4760.43|4760.43|4775.09|4775.09|4760.43|4760.43|0
1590137400000|2020-05-22 08:50:00|4761.01|4761.01|4768.07|4768.07|4769.54|4769.54|4751.2|4751.2|0
1590137700000|2020-05-22 08:55:00|4768.56|4768.56|4782.84|4782.84|4783.92|4783.92|4768.56|4768.56|0
1590138000000|2020-05-22 09:00:00|4783.13|4783.13|4785.68|4785.68|4786.46|4786.46|4779.31|4779.31|0
1590138300000|2020-05-22 09:05:00|4784.92|4784.92|4781.16|4781.16|4785.54|4785.54|4776|4776|0
1590138600000|2020-05-22 09:10:00|4781.39|4781.39|4774.51|4774.51|4784.76|4784.76|4773.82|4773.82|0
1590138900000|2020-05-22 09:15:00|4774.73|4774.73|4798.89|4798.89|4799.8|4799.8|4774.73|4774.73|0
1590139200000|2020-05-22 09:20:00|4799.18|4799.18|4799.94|4799.94|4809.28|4809.28|4799.18|4799.18|0
1590139500000|2020-05-22 09:25:00|4799.35|4799.35|4800.79|4800.79|4801.63|4801.63|4786.64|4786.64|0
1590139800000|2020-05-22 09:30:00|4800.57|4800.57|4790.04|4790.04|4803.62|4803.62|4787.39|4787.39|0
1590140100000|2020-05-22 09:35:00|4790.49|4790.49|4789.3|4789.3|4791.81|4791.81|4783.29|4783.29|0
1590140400000|2020-05-22 09:40:00|4789.79|4789.79|4789.39|4789.39|4795.32|4795.32|4786.41|4786.41|0
1590140700000|2020-05-22 09:45:00|4789.69|4789.69|4783.65|4783.65|4790.2|4790.2|4781.42|4781.42|0
1590141000000|2020-05-22 09:50:00|4783.16|4783.16|4772.56|4772.56|4786.25|4786.25|4770.8|4770.8|0
1590141300000|2020-05-22 09:55:00|4772.86|4772.86|4774.24|4774.24|4778.41|4778.41|4772.61|4772.61|0
1590141600000|2020-05-22 10:00:00|4773.99|4773.99|4772.84|4772.84|4775.21|4775.21|4771.55|4771.55|0
1590141900000|2020-05-22 10:05:00|4772.55|4772.55|4777.05|4777.05|4784.84|4784.84|4772.55|4772.55|0
1590142200000|2020-05-22 10:10:00|4777.64|4777.64|4797.17|4797.17|4798.15|4798.15|4777.64|4777.64|0
1590142500000|2020-05-22 10:15:00|4799.57|4799.57|4796.65|4796.65|4802.14|4802.14|4790.83|4790.83|0
1590142800000|2020-05-22 10:20:00|4796.06|4796.06|4790.44|4790.44|4796.19|4796.19|4786.64|4786.64|0
1590143100000|2020-05-22 10:25:00|4790.73|4790.73|4791.08|4791.08|4792.25|4792.25|4782.23|4782.23|0
1590143400000|2020-05-22 10:30:00|4790.93|4790.93|4786.06|4786.06|4793.08|4793.08|4784.49|4784.49|0
1590143700000|2020-05-22 10:35:00|4786.28|4786.28|4787.08|4787.08|4788.13|4788.13|4781.14|4781.14|0
1590144000000|2020-05-22 10:40:00|4787.37|4787.37|4783.79|4783.79|4791.43|4791.43|4780.94|4780.94|0
1590144300000|2020-05-22 10:45:00|4784.67|4784.67|4785.78|4785.78|4786.49|4786.49|4777.97|4777.97|0
1590144600000|2020-05-22 10:50:00|4786.37|4786.37|4782.5|4782.5|4787.13|4787.13|4779.82|4779.82|0
1590144900000|2020-05-22 10:55:00|4782.99|4782.99|4779.69|4779.69|4783.46|4783.46|4772.49|4772.49|0
1590145200000|2020-05-22 11:00:00|4777.92|4777.92|4786.99|4786.99|4787.7|4787.7|4777.92|4777.92|0
1590145500000|2020-05-22 11:05:00|4786.7|4786.7|4796.27|4796.27|4799.99|4799.99|4786.7|4786.7|0
1590145800000|2020-05-22 11:10:00|4795.56|4795.56|4794.13|4794.13|4800.99|4800.99|4792.59|4792.59|0
1590146100000|2020-05-22 11:15:00|4793.83|4793.83|4794.18|4794.18|4800.49|4800.49|4791.88|4791.88|0
1590146400000|2020-05-22 11:20:00|4793.89|4793.89|4795.63|4795.63|4797.78|4797.78|4793.7|4793.7|0
1590146700000|2020-05-22 11:25:00|4796.11|4796.11|4794.42|4794.42|4798.85|4798.85|4794.4|4794.4|0
1590147000000|2020-05-22 11:30:00|4794.13|4794.13|4793.07|4793.07|4797.71|4797.71|4787.39|4787.39|0
1590147300000|2020-05-22 11:35:00|4792.48|4792.48|4795.8|4795.8|4796.15|4796.15|4790.8|4790.8|0
1590147600000|2020-05-22 11:40:00|4795.5|4795.5|4798.43|4798.43|4802.83|4802.83|4794.98|4794.98|0
1590147900000|2020-05-22 11:45:00|4799.21|4799.21|4817.3|4817.3|4817.6|4817.6|4799.21|4799.21|0
1590148200000|2020-05-22 11:50:00|4816.86|4816.86|4828.35|4828.35|4831.6|4831.6|4814.8|4814.8|0
1590148500000|2020-05-22 11:55:00|4828.64|4828.64|4844.98|4844.98|4846.32|4846.32|4828.64|4828.64|0
1590148800000|2020-05-22 12:00:00|4845.28|4845.28|4844.75|4844.75|4851.97|4851.97|4843.44|4843.44|0
1590149100000|2020-05-22 12:05:00|4845|4845|4848.15|4848.15|4849.69|4849.69|4840.05|4840.05|0
1590149400000|2020-05-22 12:10:00|4848.59|4848.59|4865.02|4865.02|4869.25|4869.25|4847.86|4847.86|0
1590149700000|2020-05-22 12:15:00|4865.68|4865.68|4858.74|4858.74|4866.42|4866.42|4856.28|4856.28|0
1590150000000|2020-05-22 12:20:00|4859.03|4859.03|4849.12|4849.12|4859.03|4859.03|4844.32|4844.32|0
1590150300000|2020-05-22 12:25:00|4848.87|4848.87|4848.11|4848.11|4853.59|4853.59|4846.57|4846.57|0
1590150600000|2020-05-22 12:30:00|4849.31|4849.31|4844.45|4844.45|4850.12|4850.12|4834.9|4834.9|0
1590150900000|2020-05-22 12:35:00|4845.52|4845.52|4847.34|4847.34|4848.37|4848.37|4843.48|4843.48|0
1590151200000|2020-05-22 12:40:00|4847.05|4847.05|4859.1|4859.1|4859.1|4859.1|4844.84|4844.84|0
1590151500000|2020-05-22 12:45:00|4859.32|4859.32|4865.2|4865.2|4865.27|4865.27|4859.32|4859.32|0
1590151800000|2020-05-22 12:50:00|4865.49|4865.49|4867.63|4867.63|4869.95|4869.95|4863.73|4863.73|0
1590152100000|2020-05-22 12:55:00|4867.87|4867.87|4863.28|4863.28|4872.54|4872.54|4860.3|4860.3|0
1590152400000|2020-05-22 13:00:00|4863.77|4863.77|4867.9|4867.9|4870.32|4870.32|4858.85|4858.85|0
1590152700000|2020-05-22 13:05:00|4869.07|4869.07|4867.14|4867.14|4879.34|4879.34|4865.77|4865.77|0
1590153000000|2020-05-22 13:10:00|4866.25|4866.25|4861.13|4861.13|4866.84|4866.84|4860.52|4860.52|0
1590153300000|2020-05-22 13:15:00|4860.55|4860.55|4856.06|4856.06|4860.62|4860.62|4852.73|4852.73|0
1590153600000|2020-05-22 13:20:00|4855.84|4855.84|4852.11|4852.11|4859|4859|4849|4849|0
1590153900000|2020-05-22 13:25:00|4851.42|4851.42|4855.09|4855.09|4861.3|4861.3|4849.85|4849.85|0
1590154200000|2020-05-22 13:30:00|4854.87|4854.87|4818.22|4818.22|4855.53|4855.53|4817.67|4817.67|0
1590154500000|2020-05-22 13:35:00|4817.09|4817.09|4806.15|4806.15|4823.75|4823.75|4799.6|4799.6|0
1590154800000|2020-05-22 13:40:00|4805.86|4805.86|4783.96|4783.96|4807.21|4807.21|4781.38|4781.38|0
1590155100000|2020-05-22 13:45:00|4783.71|4783.71|4807.05|4807.05|4808.22|4808.22|4781.53|4781.53|0
1590155400000|2020-05-22 13:50:00|4806.93|4806.93|4798.94|4798.94|4807.52|4807.52|4783.47|4783.47|0
1590155700000|2020-05-22 13:55:00|4799.47|4799.47|4791.3|4791.3|4806.63|4806.63|4786.48|4786.48|0
1590156000000|2020-05-22 14:00:00|4791.89|4791.89|4771.83|4771.83|4794.41|4794.41|4771.83|4771.83|0
1590156300000|2020-05-22 14:05:00|4772.71|4772.71|4755.21|4755.21|4772.71|4772.71|4752.03|4752.03|0
1590156600000|2020-05-22 14:10:00|4755.45|4755.45|4743.99|4743.99|4758.83|4758.83|4743.99|4743.99|0
1590156900000|2020-05-22 14:15:00|4743.33|4743.33|4769.42|4769.42|4769.42|4769.42|4739.89|4739.89|0
1590157200000|2020-05-22 14:20:00|4769.91|4769.91|4782.29|4782.29|4789.14|4789.14|4767.34|4767.34|0
1590157500000|2020-05-22 14:25:00|4782|4782|4789.77|4789.77|4791.67|4791.67|4774.68|4774.68|0
1590157800000|2020-05-22 14:30:00|4790.79|4790.79|4794.98|4794.98|4798.08|4798.08|4786.24|4786.24|0
1590158100000|2020-05-22 14:35:00|4794.02|4794.02|4795.3|4795.3|4795.59|4795.59|4786.61|4786.61|0
1590158400000|2020-05-22 14:40:00|4795.52|4795.52|4787.16|4787.16|4798.67|4798.67|4784.67|4784.67|0
1590158700000|2020-05-22 14:45:00|4787.38|4787.38|4785.59|4785.59|4798.62|4798.62|4782.83|4782.83|0
1590159000000|2020-05-22 14:50:00|4786.03|4786.03|4785.68|4785.68|4790.4|4790.4|4778.77|4778.77|0
1590159300000|2020-05-22 14:55:00|4785.24|4785.24|4785.91|4785.91|4789.99|4789.99|4778.25|4778.25|0
1590159600000|2020-05-22 15:00:00|4786.21|4786.21|4806.83|4806.83|4810.75|4810.75|4784.96|4784.96|0
1590159900000|2020-05-22 15:05:00|4806.53|4806.53|4815.54|4815.54|4819.65|4819.65|4804.9|4804.9|0
1590160200000|2020-05-22 15:10:00|4815.98|4815.98|4813.94|4813.94|4820.08|4820.08|4808.92|4808.92|0
1590160500000|2020-05-22 15:15:00|4815.26|4815.26|4815.13|4815.13|4817|4817|4806.74|4806.74|0
1590160800000|2020-05-22 15:20:00|4815.42|4815.42|4802.82|4802.82|4820.5|4820.5|4801.57|4801.57|0
1590161100000|2020-05-22 15:25:00|4802.6|4802.6|4802.4|4802.4|4807.87|4807.87|4796.31|4796.31|0
1590477300000|2020-05-26 07:15:00|4987.58|4987.58|4977.85|4977.85|4987.88|4987.88|4964.42|4964.42|0
1590477600000|2020-05-26 07:20:00|4978.1|4978.1|4987.52|4987.52|4994.59|4994.59|4976.55|4976.55|0
1590477900000|2020-05-26 07:25:00|4986.41|4986.41|4958.31|4958.31|4989.01|4989.01|4958.31|4958.31|0
1590478200000|2020-05-26 07:30:00|4957.72|4957.72|4953.18|4953.18|4965.59|4965.59|4953.18|4953.18|0
1590478500000|2020-05-26 07:35:00|4952.96|4952.96|4966.75|4966.75|4983.54|4983.54|4950.77|4950.77|0
1590478800000|2020-05-26 07:40:00|4966.02|4966.02|4963.83|4963.83|4974.36|4974.36|4955.22|4955.22|0
1590479100000|2020-05-26 07:45:00|4963.34|4963.34|4968.39|4968.39|4969.79|4969.79|4958.79|4958.79|0
1590479400000|2020-05-26 07:50:00|4968.83|4968.83|4949.32|4949.32|4972.78|4972.78|4949.32|4949.32|0
1590479700000|2020-05-26 07:55:00|4950.98|4950.98|4958.18|4958.18|4966.32|4966.32|4949.73|4949.73|0
1590480000000|2020-05-26 08:00:00|4957.89|4957.89|4951.35|4951.35|4957.89|4957.89|4947.03|4947.03|0
1590480300000|2020-05-26 08:05:00|4951.64|4951.64|4952.48|4952.48|4953.92|4953.92|4947.24|4947.24|0
1590480600000|2020-05-26 08:10:00|4950.34|4950.34|4945.14|4945.14|4950.34|4950.34|4942.12|4942.12|0
1590480900000|2020-05-26 08:15:00|4945.38|4945.38|4943.71|4943.71|4950.81|4950.81|4942.67|4942.67|0
1590481200000|2020-05-26 08:20:00|4944.6|4944.6|4942.15|4942.15|4947.63|4947.63|4938.23|4938.23|0
1590481500000|2020-05-26 08:25:00|4941.42|4941.42|4934.6|4934.6|4946.29|4946.29|4934.38|4934.38|0
1590481800000|2020-05-26 08:30:00|4934.84|4934.84|4927.42|4927.42|4937.64|4937.64|4926.95|4926.95|0
1590482100000|2020-05-26 08:35:00|4927.13|4927.13|4920.18|4920.18|4932.39|4932.39|4919.59|4919.59|0
1590482400000|2020-05-26 08:40:00|4920.62|4920.62|4920.6|4920.6|4927.77|4927.77|4915.76|4915.76|0
1590482700000|2020-05-26 08:45:00|4921.46|4921.46|4898.63|4898.63|4922.92|4922.92|4896.99|4896.99|0
1590483000000|2020-05-26 08:50:00|4898.05|4898.05|4907.16|4907.16|4907.94|4907.94|4895.15|4895.15|0
1590483300000|2020-05-26 08:55:00|4905.98|4905.98|4917.72|4917.72|4917.72|4917.72|4904.64|4904.64|0
1590483600000|2020-05-26 09:00:00|4918.9|4918.9|4908.33|4908.33|4919.58|4919.58|4908.09|4908.09|0
1590483900000|2020-05-26 09:05:00|4908.11|4908.11|4906.75|4906.75|4914.7|4914.7|4905.42|4905.42|0
1590484200000|2020-05-26 09:10:00|4906.97|4906.97|4916.15|4916.15|4918.52|4918.52|4903.78|4903.78|0
1590484500000|2020-05-26 09:15:00|4916.08|4916.08|4911.32|4911.32|4917.13|4917.13|4907.12|4907.12|0
1590484800000|2020-05-26 09:20:00|4911.3|4911.3|4901.42|4901.42|4912.25|4912.25|4894.25|4894.25|0
1590485100000|2020-05-26 09:25:00|4902.3|4902.3|4918.34|4918.34|4919.5|4919.5|4900.93|4900.93|0
1590485400000|2020-05-26 09:30:00|4918.78|4918.78|4921.73|4921.73|4922.24|4922.24|4914.36|4914.36|0
1590485700000|2020-05-26 09:35:00|4922.66|4922.66|4913.25|4913.25|4922.96|4922.96|4912.74|4912.74|0
1590486000000|2020-05-26 09:40:00|4912.59|4912.59|4902.89|4902.89|4913.84|4913.84|4900.2|4900.2|0
1590486300000|2020-05-26 09:45:00|4902.08|4902.08|4903.18|4903.18|4909.6|4909.6|4896.97|4896.97|0
1590486600000|2020-05-26 09:50:00|4901.88|4901.88|4897.08|4897.08|4904.13|4904.13|4891.6|4891.6|0
1590486900000|2020-05-26 09:55:00|4897.33|4897.33|4898.69|4898.69|4900.96|4900.96|4892.73|4892.73|0
1590487200000|2020-05-26 10:00:00|4898.98|4898.98|4886.82|4886.82|4899.42|4899.42|4886.82|4886.82|0
1590487500000|2020-05-26 10:05:00|4886.58|4886.58|4875.52|4875.52|4887.24|4887.24|4873.89|4873.89|0
1590487800000|2020-05-26 10:10:00|4875.37|4875.37|4864.81|4864.81|4875.75|4875.75|4864.81|4864.81|0
1590488100000|2020-05-26 10:15:00|4864.57|4864.57|4863.17|4863.17|4867.43|4867.43|4861.24|4861.24|0
1590488400000|2020-05-26 10:20:00|4862.88|4862.88|4865.81|4865.81|4869.78|4869.78|4862.39|4862.39|0
1590488700000|2020-05-26 10:25:00|4866.03|4866.03|4867.26|4867.26|4867.75|4867.75|4856.52|4856.52|0
1590489000000|2020-05-26 10:30:00|4867.55|4867.55|4873.58|4873.58|4874.29|4874.29|4865.55|4865.55|0
1590489300000|2020-05-26 10:35:00|4873.36|4873.36|4871.6|4871.6|4876.38|4876.38|4870.53|4870.53|0
1590489600000|2020-05-26 10:40:00|4870.52|4870.52|4865.63|4865.63|4870.52|4870.52|4858.89|4858.89|0
1590489900000|2020-05-26 10:45:00|4865.92|4865.92|4858.2|4858.2|4867.3|4867.3|4857.98|4857.98|0
1590490200000|2020-05-26 10:50:00|4858.18|4858.18|4841.74|4841.74|4859.75|4859.75|4841.34|4841.34|0
1590490500000|2020-05-26 10:55:00|4840.77|4840.77|4843.13|4843.13|4844.73|4844.73|4840.77|4840.77|0
1590490800000|2020-05-26 11:00:00|4846.67|4846.67|4840.63|4840.63|4846.67|4846.67|4833.72|4833.72|0
1590491100000|2020-05-26 11:05:00|4840.34|4840.34|4844.91|4844.91|4845.96|4845.96|4838.8|4838.8|0
1590491400000|2020-05-26 11:10:00|4844.92|4844.92|4850.15|4850.15|4851.87|4851.87|4844.61|4844.61|0
1590491700000|2020-05-26 11:15:00|4848.76|4848.76|4852.22|4852.22|4852.22|4852.22|4845.34|4845.34|0
1590492000000|2020-05-26 11:20:00|4852.88|4852.88|4847.18|4847.18|4854.76|4854.76|4845.8|4845.8|0
1590492300000|2020-05-26 11:25:00|4846.94|4846.94|4843.52|4843.52|4848.78|4848.78|4841.42|4841.42|0
1590492600000|2020-05-26 11:30:00|4844.1|4844.1|4838.21|4838.21|4844.1|4844.1|4836.18|4836.18|0
1590492900000|2020-05-26 11:35:00|4836.69|4836.69|4834.6|4834.6|4837.63|4837.63|4825.15|4825.15|0
1590493200000|2020-05-26 11:40:00|4834.89|4834.89|4835.23|4835.23|4836.26|4836.26|4832.42|4832.42|0
1590493500000|2020-05-26 11:45:00|4834.99|4834.99|4823.41|4823.41|4838.24|4838.24|4823.11|4823.11|0
1590493800000|2020-05-26 11:50:00|4823.17|4823.17|4838.17|4838.17|4838.17|4838.17|4823.17|4823.17|0
1590494100000|2020-05-26 11:55:00|4838.41|4838.41|4844.29|4844.29|4845.62|4845.62|4836.19|4836.19|0
1590494400000|2020-05-26 12:00:00|4846.79|4846.79|4835.75|4835.75|4850.37|4850.37|4833.86|4833.86|0
1590494700000|2020-05-26 12:05:00|4836.04|4836.04|4839.25|4839.25|4839.25|4839.25|4827.45|4827.45|0
1590495000000|2020-05-26 12:10:00|4839.78|4839.78|4836.74|4836.74|4842.55|4842.55|4832.26|4832.26|0
1590495300000|2020-05-26 12:15:00|4836.52|4836.52|4845.02|4845.02|4847.57|4847.57|4836.52|4836.52|0
1590495600000|2020-05-26 12:20:00|4845.51|4845.51|4855.93|4855.93|4856.08|4856.08|4845.51|4845.51|0
1590495900000|2020-05-26 12:25:00|4855.05|4855.05|4857.9|4857.9|4857.9|4857.9|4848.2|4848.2|0
1590496200000|2020-05-26 12:30:00|4857.41|4857.41|4858.09|4858.09|4861.23|4861.23|4849.39|4849.39|0
1590496500000|2020-05-26 12:35:00|4857.21|4857.21|4859.12|4859.12|4860.46|4860.46|4855.84|4855.84|0
1590496800000|2020-05-26 12:40:00|4860|4860|4867.63|4867.63|4870.53|4870.53|4859.86|4859.86|0
1590497100000|2020-05-26 12:45:00|4867.19|4867.19|4854.03|4854.03|4867.19|4867.19|4853.73|4853.73|0
1590497400000|2020-05-26 12:50:00|4855.05|4855.05|4861.59|4861.59|4863.42|4863.42|4855.05|4855.05|0
1590497700000|2020-05-26 12:55:00|4861.57|4861.57|4865.49|4865.49|4865.49|4865.49|4859.74|4859.74|0
1590498000000|2020-05-26 13:00:00|4865.71|4865.71|4875.72|4875.72|4880.37|4880.37|4864.53|4864.53|0
1590498300000|2020-05-26 13:05:00|4875.97|4875.97|4876.39|4876.39|4882.63|4882.63|4872.42|4872.42|0
1590498600000|2020-05-26 13:10:00|4876.98|4876.98|4875.19|4875.19|4879.5|4879.5|4871.62|4871.62|0
1590498900000|2020-05-26 13:15:00|4875.48|4875.48|4876.2|4876.2|4876.2|4876.2|4870.71|4870.71|0
1590499200000|2020-05-26 13:20:00|4875.61|4875.61|4867.4|4867.4|4878.65|4878.65|4863.61|4863.61|0
1590499500000|2020-05-26 13:25:00|4868.53|4868.53|4862.89|4862.89|4871.26|4871.26|4861.49|4861.49|0
1590499800000|2020-05-26 13:30:00|4863.37|4863.37|4859.9|4859.9|4884.74|4884.74|4859.29|4859.29|0
1590500100000|2020-05-26 13:35:00|4860.98|4860.98|4854.79|4854.79|4867.58|4867.58|4848.74|4848.74|0
1590500400000|2020-05-26 13:40:00|4854.34|4854.34|4872.39|4872.39|4872.83|4872.83|4853.51|4853.51|0
1590500700000|2020-05-26 13:45:00|4872.36|4872.36|4859.95|4859.95|4873.12|4873.12|4859.29|4859.29|0
1590501000000|2020-05-26 13:50:00|4860.54|4860.54|4852.53|4852.53|4863.46|4863.46|4851.03|4851.03|0
1590501300000|2020-05-26 13:55:00|4853.02|4853.02|4850.68|4850.68|4858.89|4858.89|4845.99|4845.99|0
1590501600000|2020-05-26 14:00:00|4850.9|4850.9|4847.39|4847.39|4860.03|4860.03|4846.11|4846.11|0
1590501900000|2020-05-26 14:05:00|4846.8|4846.8|4837.87|4837.87|4856.71|4856.71|4836.95|4836.95|0
1590502200000|2020-05-26 14:10:00|4838.46|4838.46|4841.54|4841.54|4846.86|4846.86|4834.42|4834.42|0
1590502500000|2020-05-26 14:15:00|4840.88|4840.88|4840.69|4840.69|4846.93|4846.93|4837.84|4837.84|0
1590502800000|2020-05-26 14:20:00|4840.25|4840.25|4841.39|4841.39|4844.4|4844.4|4834.23|4834.23|0
1590503100000|2020-05-26 14:25:00|4840.95|4840.95|4852.08|4852.08|4852.33|4852.33|4836.4|4836.4|0
1590503400000|2020-05-26 14:30:00|4852.33|4852.33|4852.94|4852.94|4860.37|4860.37|4851.03|4851.03|0
1590503700000|2020-05-26 14:35:00|4853.16|4853.16|4851.32|4851.32|4858.54|4858.54|4847.55|4847.55|0
1590504000000|2020-05-26 14:40:00|4852.2|4852.2|4839.36|4839.36|4855.28|4855.28|4839.36|4839.36|0
1590504300000|2020-05-26 14:45:00|4839.6|4839.6|4830.62|4830.62|4846.15|4846.15|4830.33|4830.33|0
1590504600000|2020-05-26 14:50:00|4831.5|4831.5|4830.53|4830.53|4839.54|4839.54|4830.53|4830.53|0
1590504900000|2020-05-26 14:55:00|4830.09|4830.09|4826.96|4826.96|4830.09|4830.09|4824.01|4824.01|0
1590505200000|2020-05-26 15:00:00|4827.74|4827.74|4828.21|4828.21|4833.62|4833.62|4827.45|4827.45|0
1590505500000|2020-05-26 15:05:00|4828.13|4828.13|4823.5|4823.5|4833.7|4833.7|4823.5|4823.5|0
1590505800000|2020-05-26 15:10:00|4823.49|4823.49|4834.01|4834.01|4834.01|4834.01|4821.74|4821.74|0
1590506100000|2020-05-26 15:15:00|4834.3|4834.3|4836.97|4836.97|4837.57|4837.57|4829|4829|0
1590506400000|2020-05-26 15:20:00|4836.67|4836.67|4835.03|4835.03|4839.9|4839.9|4830.04|4830.04|0
1590506700000|2020-05-26 15:25:00|4834.81|4834.81|4842.16|4842.16|4843.08|4843.08|4825.28|4825.28|0
1590563700000|2020-05-27 07:15:00|4906.58|4906.58|4913.16|4913.16|4932.4|4932.4|4901.78|4901.78|0
1590564000000|2020-05-27 07:20:00|4912.92|4912.92|4902.12|4902.12|4921.99|4921.99|4895.17|4895.17|0
1590564300000|2020-05-27 07:25:00|4901.68|4901.68|4917.41|4917.41|4920.96|4920.96|4899.04|4899.04|0
1590564600000|2020-05-27 07:30:00|4917.7|4917.7|4906.75|4906.75|4927.1|4927.1|4900.54|4900.54|0
1590564900000|2020-05-27 07:35:00|4907.48|4907.48|4926.44|4926.44|4931.73|4931.73|4907.48|4907.48|0
1590565200000|2020-05-27 07:40:00|4926|4926|4931.55|4931.55|4935.91|4935.91|4917.47|4917.47|0
1590565500000|2020-05-27 07:45:00|4931.85|4931.85|4938.1|4938.1|4943.61|4943.61|4930.2|4930.2|0
1590565800000|2020-05-27 07:50:00|4937.51|4937.51|4942.53|4942.53|4946.59|4946.59|4933.04|4933.04|0
1590566100000|2020-05-27 07:55:00|4942.75|4942.75|4937.93|4937.93|4945.06|4945.06|4930.98|4930.98|0
1590566400000|2020-05-27 08:00:00|4938.37|4938.37|4943.8|4943.8|4944.02|4944.02|4934.17|4934.17|0
1590566700000|2020-05-27 08:05:00|4944.02|4944.02|4939.11|4939.11|4948.84|4948.84|4938.3|4938.3|0
1590567000000|2020-05-27 08:10:00|4939.33|4939.33|4933.74|4933.74|4942.39|4942.39|4931.33|4931.33|0
1590567300000|2020-05-27 08:15:00|4934.33|4934.33|4942.34|4942.34|4946.4|4946.4|4934.33|4934.33|0
1590567600000|2020-05-27 08:20:00|4942.32|4942.32|4946.02|4946.02|4952.11|4952.11|4940.6|4940.6|0
1590567900000|2020-05-27 08:25:00|4945.54|4945.54|4931.63|4931.63|4946.42|4946.42|4931.34|4931.34|0
1590568200000|2020-05-27 08:30:00|4931.93|4931.93|4941.06|4941.06|4944.11|4944.11|4931.93|4931.93|0
1590568500000|2020-05-27 08:35:00|4939.88|4939.88|4956.29|4956.29|4958.8|4958.8|4937.53|4937.53|0
1590568800000|2020-05-27 08:40:00|4955.99|4955.99|4956.35|4956.35|4960.69|4960.69|4955.26|4955.26|0
1590569100000|2020-05-27 08:45:00|4956.06|4956.06|4959.28|4959.28|4959.28|4959.28|4950.56|4950.56|0
1590569400000|2020-05-27 08:50:00|4959.5|4959.5|4960.74|4960.74|4960.74|4960.74|4951.75|4951.75|0
1590569700000|2020-05-27 08:55:00|4961.47|4961.47|4957.68|4957.68|4962.7|4962.7|4956.57|4956.57|0
1590570000000|2020-05-27 09:00:00|4955.91|4955.91|4946.16|4946.16|4957.35|4957.35|4945.18|4945.18|0
1590570300000|2020-05-27 09:05:00|4946.19|4946.19|4942.99|4942.99|4948.52|4948.52|4939.85|4939.85|0
1590570600000|2020-05-27 09:10:00|4942.1|4942.1|4951.06|4951.06|4952.25|4952.25|4937.02|4937.02|0
1590570900000|2020-05-27 09:15:00|4951.28|4951.28|4956.88|4956.88|4956.88|4956.88|4949.98|4949.98|0
1590571200000|2020-05-27 09:20:00|4958.69|4958.69|4965.37|4965.37|4966.52|4966.52|4955.63|4955.63|0
1590571500000|2020-05-27 09:25:00|4964.21|4964.21|4963.75|4963.75|4975.06|4975.06|4961.42|4961.42|0
1590571800000|2020-05-27 09:30:00|4963.31|4963.31|4963.74|4963.74|4966.73|4966.73|4957.51|4957.51|0
1590572100000|2020-05-27 09:35:00|4963.52|4963.52|4974.49|4974.49|4976.57|4976.57|4961.96|4961.96|0
1590572400000|2020-05-27 09:40:00|4975.46|4975.46|4964.3|4964.3|4978|4978|4964.3|4964.3|0
1590572700000|2020-05-27 09:45:00|4964.6|4964.6|4971.59|4971.59|4971.62|4971.62|4964.6|4964.6|0
1590573000000|2020-05-27 09:50:00|4971.88|4971.88|4975.64|4975.64|4975.64|4975.64|4967.85|4967.85|0
1590573300000|2020-05-27 09:55:00|4976.45|4976.45|4977.77|4977.77|4984.74|4984.74|4976.13|4976.13|0
1590573600000|2020-05-27 10:00:00|4978.06|4978.06|4974.32|4974.32|4981.69|4981.69|4970.95|4970.95|0
1590573900000|2020-05-27 10:05:00|4973.65|4973.65|4984.21|4984.21|4984.32|4984.32|4973.22|4973.22|0
1590574200000|2020-05-27 10:10:00|4984.43|4984.43|4987.21|4987.21|4988.25|4988.25|4981.06|4981.06|0
1590574500000|2020-05-27 10:15:00|4986.92|4986.92|4972.88|4972.88|4986.92|4986.92|4972.88|4972.88|0
1590574800000|2020-05-27 10:20:00|4973.76|4973.76|4977.94|4977.94|4981.76|4981.76|4972.95|4972.95|0
1590575100000|2020-05-27 10:25:00|4978.39|4978.39|4977.49|4977.49|4978.8|4978.8|4971.2|4971.2|0
1590575400000|2020-05-27 10:30:00|4976.9|4976.9|4967.61|4967.61|4976.9|4976.9|4967.61|4967.61|0
1590575700000|2020-05-27 10:35:00|4966.64|4966.64|4965.45|4965.45|4968.29|4968.29|4962.76|4962.76|0
1590576000000|2020-05-27 10:40:00|4965.75|4965.75|4968.25|4968.25|4971.52|4971.52|4960.4|4960.4|0
1590576300000|2020-05-27 10:45:00|4968.54|4968.54|4970.1|4970.1|4971.78|4971.78|4968.54|4968.54|0
1590576600000|2020-05-27 10:50:00|4970.39|4970.39|4955.39|4955.39|4970.39|4970.39|4954.75|4954.75|0
1590576900000|2020-05-27 10:55:00|4956.12|4956.12|4968.37|4968.37|4969.37|4969.37|4952.13|4952.13|0
1590577200000|2020-05-27 11:00:00|4968.15|4968.15|4971.03|4971.03|4971.03|4971.03|4955.84|4955.84|0
1590577500000|2020-05-27 11:05:00|4974.18|4974.18|4977.91|4977.91|4977.91|4977.91|4973.19|4973.19|0
1590577800000|2020-05-27 11:10:00|4978.2|4978.2|4967.04|4967.04|4979.06|4979.06|4963.74|4963.74|0
1590578100000|2020-05-27 11:15:00|4966.82|4966.82|4964.33|4964.33|4971.91|4971.91|4964.33|4964.33|0
1590578400000|2020-05-27 11:20:00|4964.11|4964.11|4970.97|4970.97|4974.3|4974.3|4963.89|4963.89|0
1590578700000|2020-05-27 11:25:00|4971.41|4971.41|4972.24|4972.24|4973.32|4973.32|4967.05|4967.05|0
1590579000000|2020-05-27 11:30:00|4972.46|4972.46|4980.65|4980.65|4980.7|4980.7|4969.73|4969.73|0
1590579300000|2020-05-27 11:35:00|4981.38|4981.38|4993.38|4993.38|4995.76|4995.76|4981.38|4981.38|0
1590579600000|2020-05-27 11:40:00|4993.6|4993.6|4990.63|4990.63|5000.37|5000.37|4988.47|4988.47|0
1590579900000|2020-05-27 11:45:00|4990.85|4990.85|4987.51|4987.51|4994.52|4994.52|4986.7|4986.7|0
1590580200000|2020-05-27 11:50:00|4987.95|4987.95|4990.87|4990.87|4993.66|4993.66|4982.99|4982.99|0
1590580500000|2020-05-27 11:55:00|4991.09|4991.09|4984.08|4984.08|4991.52|4991.52|4982.86|4982.86|0
1590580800000|2020-05-27 12:00:00|4983.79|4983.79|4982.8|4982.8|4987|4987|4979.78|4979.78|0
1590581100000|2020-05-27 12:05:00|4982.5|4982.5|4994.93|4994.93|4994.93|4994.93|4981.01|4981.01|0
1590581400000|2020-05-27 12:10:00|4995.15|4995.15|5003.01|5003.01|5003.74|5003.74|4988.06|4988.06|0
1590581700000|2020-05-27 12:15:00|5002.72|5002.72|4995.1|4995.1|5005.19|5005.19|4994.66|4994.66|0
1590582000000|2020-05-27 12:20:00|4994.88|4994.88|5001.22|5001.22|5006.03|5006.03|4993.77|4993.77|0
1590582300000|2020-05-27 12:25:00|5000.77|5000.77|4991.64|4991.64|5003|5003|4991.64|4991.64|0
1590582600000|2020-05-27 12:30:00|4991.86|4991.86|4996.73|4996.73|5006.25|5006.25|4991.86|4991.86|0
1590582900000|2020-05-27 12:35:00|4997.03|4997.03|4989.93|4989.93|4997.76|4997.76|4985.97|4985.97|0
1590583200000|2020-05-27 12:40:00|4990.38|4990.38|4994.66|4994.66|4997.11|4997.11|4990.38|4990.38|0
1590583500000|2020-05-27 12:45:00|4993.19|4993.19|5002.48|5002.48|5002.73|5002.73|4992.7|4992.7|0
1590583800000|2020-05-27 12:50:00|5002.19|5002.19|4989.03|4989.03|5002.19|5002.19|4987.14|4987.14|0
1590584100000|2020-05-27 12:55:00|4987.95|4987.95|4983.3|4983.3|4993.09|4993.09|4980|4980|0
1590584400000|2020-05-27 13:00:00|4982.34|4982.34|4993.41|4993.41|4995.62|4995.62|4976.16|4976.16|0
1590584700000|2020-05-27 13:05:00|4993.71|4993.71|4995.59|4995.59|5002.02|5002.02|4991.01|4991.01|0
1590585000000|2020-05-27 13:10:00|4995.88|4995.88|5006.58|5006.58|5008.81|5008.81|4995.66|4995.66|0
1590585300000|2020-05-27 13:15:00|5005.99|5005.99|5016.45|5016.45|5016.72|5016.72|5005.99|5005.99|0
1590585600000|2020-05-27 13:20:00|5016.15|5016.15|5003.49|5003.49|5016.77|5016.77|5002.91|5002.91|0
1590585900000|2020-05-27 13:25:00|5003.19|5003.19|5002.08|5002.08|5004.61|5004.61|4995.5|4995.5|0
1590586200000|2020-05-27 13:30:00|5001.11|5001.11|5009.65|5009.65|5013.63|5013.63|4990.65|4990.65|0
1590586500000|2020-05-27 13:35:00|5010.24|5010.24|4992.43|4992.43|5014.89|5014.89|4990.79|4990.79|0
1590586800000|2020-05-27 13:40:00|4992.88|4992.88|4996.98|4996.98|5000.9|5000.9|4986.49|4986.49|0
1590587100000|2020-05-27 13:45:00|4997.2|4997.2|4973.52|4973.52|4997.2|4997.2|4970.58|4970.58|0
1590587400000|2020-05-27 13:50:00|4973.27|4973.27|4947.68|4947.68|4981.43|4981.43|4947.16|4947.16|0
1590587700000|2020-05-27 13:55:00|4947.9|4947.9|4947.67|4947.67|4952.91|4952.91|4940.3|4940.3|0
1590588000000|2020-05-27 14:00:00|4946.7|4946.7|4936.49|4936.49|4946.91|4946.91|4928.98|4928.98|0
1590588300000|2020-05-27 14:05:00|4936.26|4936.26|4943.02|4943.02|4943.49|4943.49|4931.37|4931.37|0
1590588600000|2020-05-27 14:10:00|4943.31|4943.31|4954.73|4954.73|4957.68|4957.68|4943.31|4943.31|0
1590588900000|2020-05-27 14:15:00|4954.29|4954.29|4956.78|4956.78|4960.03|4960.03|4948.75|4948.75|0
1590589200000|2020-05-27 14:20:00|4957.51|4957.51|4946.95|4946.95|4960.64|4960.64|4938.35|4938.35|0
1590589500000|2020-05-27 14:25:00|4946.47|4946.47|4934.73|4934.73|4949.6|4949.6|4932.44|4932.44|0
1590589800000|2020-05-27 14:30:00|4934.44|4934.44|4909.76|4909.76|4934.44|4934.44|4906.18|4906.18|0
1590590100000|2020-05-27 14:35:00|4909.61|4909.61|4908.07|4908.07|4917.95|4917.95|4907.26|4907.26|0
1590590400000|2020-05-27 14:40:00|4905.84|4905.84|4898.47|4898.47|4905.84|4905.84|4885.23|4885.23|0
1590590700000|2020-05-27 14:45:00|4898.69|4898.69|4867.1|4867.1|4900.21|4900.21|4866.86|4866.86|0
1590591000000|2020-05-27 14:50:00|4866.15|4866.15|4887.69|4887.69|4890.7|4890.7|4861.6|4861.6|0
1590591300000|2020-05-27 14:55:00|4886.71|4886.71|4909.23|4909.23|4909.28|4909.28|4880.91|4880.91|0
1590591600000|2020-05-27 15:00:00|4910.04|4910.04|4933.5|4933.5|4940.44|4940.44|4902.67|4902.67|0
1590591900000|2020-05-27 15:05:00|4932.17|4932.17|4931.58|4931.58|4948.82|4948.82|4928.63|4928.63|0
1590592200000|2020-05-27 15:10:00|4931.28|4931.28|4919.85|4919.85|4935.2|4935.2|4917.84|4917.84|0
1590592500000|2020-05-27 15:15:00|4919.55|4919.55|4917.83|4917.83|4923.93|4923.93|4906.74|4906.74|0
1590592800000|2020-05-27 15:20:00|4917.54|4917.54|4903.02|4903.02|4917.76|4917.76|4896.94|4896.94|0
1590593100000|2020-05-27 15:25:00|4903.5|4903.5|4917.97|4917.97|4917.97|4917.97|4899.18|4899.18|0
1590650100000|2020-05-28 07:15:00|4944.94|4944.94|4947.97|4947.97|4950.98|4950.98|4928.22|4928.22|0
1590650400000|2020-05-28 07:20:00|4948.94|4948.94|4961.28|4961.28|4961.28|4961.28|4937.83|4937.83|0
1590650700000|2020-05-28 07:25:00|4960.79|4960.79|4947.67|4947.67|4962.01|4962.01|4940.48|4940.48|0
1590651000000|2020-05-28 07:30:00|4948.41|4948.41|4940.68|4940.68|4960.03|4960.03|4927.88|4927.88|0
1590651300000|2020-05-28 07:35:00|4942.15|4942.15|4941.2|4941.2|4947.16|4947.16|4930.14|4930.14|0
1590651600000|2020-05-28 07:40:00|4940.95|4940.95|4946.6|4946.6|4946.6|4946.6|4933.05|4933.05|0
1590651900000|2020-05-28 07:45:00|4946.31|4946.31|4947.91|4947.91|4957.62|4957.62|4941.43|4941.43|0
1590652200000|2020-05-28 07:50:00|4950.56|4950.56|4945.93|4945.93|4952.25|4952.25|4939.93|4939.93|0
1590652500000|2020-05-28 07:55:00|4946.23|4946.23|4941.99|4941.99|4948.87|4948.87|4940.28|4940.28|0
1590652800000|2020-05-28 08:00:00|4941.7|4941.7|4955.41|4955.41|4958.49|4958.49|4939.81|4939.81|0
1590653100000|2020-05-28 08:05:00|4954.08|4954.08|4953.86|4953.86|4955.38|4955.38|4946.76|4946.76|0
1590653400000|2020-05-28 08:10:00|4952.39|4952.39|4954.48|4954.48|4955.02|4955.02|4945.99|4945.99|0
1590653700000|2020-05-28 08:15:00|4953.99|4953.99|4948.14|4948.14|4953.99|4953.99|4944.77|4944.77|0
1590654000000|2020-05-28 08:20:00|4948.36|4948.36|4935.31|4935.31|4949.03|4949.03|4933.74|4933.74|0
1590654300000|2020-05-28 08:25:00|4935.61|4935.61|4937.93|4937.93|4942.94|4942.94|4935.38|4935.38|0
1590654600000|2020-05-28 08:30:00|4937.71|4937.71|4919.89|4919.89|4937.71|4937.71|4917.81|4917.81|0
1590654900000|2020-05-28 08:35:00|4918.78|4918.78|4920.64|4920.64|4925.87|4925.87|4918.22|4918.22|0
1590655200000|2020-05-28 08:40:00|4919.91|4919.91|4922.26|4922.26|4927.43|4927.43|4915.31|4915.31|0
1590655500000|2020-05-28 08:45:00|4922.56|4922.56|4915.56|4915.56|4926.89|4926.89|4915.56|4915.56|0
1590655800000|2020-05-28 08:50:00|4914.97|4914.97|4909.1|4909.1|4915.51|4915.51|4903.6|4903.6|0
1590656100000|2020-05-28 08:55:00|4908.88|4908.88|4924.78|4924.78|4924.78|4924.78|4906.39|4906.39|0
1590656400000|2020-05-28 09:00:00|4924.48|4924.48|4927.46|4927.46|4927.67|4927.67|4919.4|4919.4|0
1590656700000|2020-05-28 09:05:00|4927.9|4927.9|4918.05|4918.05|4932.69|4932.69|4911.31|4911.31|0
1590657000000|2020-05-28 09:10:00|4916.58|4916.58|4927.21|4927.21|4929.61|4929.61|4914.48|4914.48|0
1590657300000|2020-05-28 09:15:00|4926.73|4926.73|4940.4|4940.4|4946.96|4946.96|4926.73|4926.73|0
1590657600000|2020-05-28 09:20:00|4940.63|4940.63|4937.04|4937.04|4944.11|4944.11|4932.71|4932.71|0
1590657900000|2020-05-28 09:25:00|4936.55|4936.55|4923.95|4923.95|4936.75|4936.75|4920.6|4920.6|0
1590658200000|2020-05-28 09:30:00|4924.44|4924.44|4924.82|4924.82|4937.68|4937.68|4923.15|4923.15|0
1590658500000|2020-05-28 09:35:00|4923.85|4923.85|4916.33|4916.33|4927.81|4927.81|4912.1|4912.1|0
1590658800000|2020-05-28 09:40:00|4916.58|4916.58|4911.48|4911.48|4916.58|4916.58|4907.69|4907.69|0
1590659100000|2020-05-28 09:45:00|4911.73|4911.73|4908.45|4908.45|4911.98|4911.98|4905.88|4905.88|0
1590659400000|2020-05-28 09:50:00|4909.18|4909.18|4904.92|4904.92|4909.18|4909.18|4891.35|4891.35|0
1590659700000|2020-05-28 09:55:00|4903.89|4903.89|4907.3|4907.3|4910.69|4910.69|4903.35|4903.35|0
1590660000000|2020-05-28 10:00:00|4907.05|4907.05|4909.25|4909.25|4915.52|4915.52|4902.43|4902.43|0
1590660300000|2020-05-28 10:05:00|4909.5|4909.5|4919.87|4919.87|4920.36|4920.36|4907.19|4907.19|0
1590660600000|2020-05-28 10:10:00|4921.05|4921.05|4914.58|4914.58|4921.48|4921.48|4913.8|4913.8|0
1590660900000|2020-05-28 10:15:00|4914.36|4914.36|4914.22|4914.22|4922.27|4922.27|4912.56|4912.56|0
1590661200000|2020-05-28 10:20:00|4915.4|4915.4|4926.57|4926.57|4926.57|4926.57|4911.05|4911.05|0
1590661500000|2020-05-28 10:25:00|4927.16|4927.16|4930.72|4930.72|4931.07|4931.07|4925.69|4925.69|0
1590661800000|2020-05-28 10:30:00|4931.31|4931.31|4930.04|4930.04|4933.29|4933.29|4925.81|4925.81|0
1590662100000|2020-05-28 10:35:00|4929.45|4929.45|4929.27|4929.27|4933.53|4933.53|4926.84|4926.84|0
1590662400000|2020-05-28 10:40:00|4930|4930|4939.54|4939.54|4939.81|4939.81|4930|4930|0
1590662700000|2020-05-28 10:45:00|4939.76|4939.76|4946.83|4946.83|4953.98|4953.98|4938.56|4938.56|0
1590663000000|2020-05-28 10:50:00|4945.85|4945.85|4947.25|4947.25|4953.01|4953.01|4945.15|4945.15|0
1590663300000|2020-05-28 10:55:00|4947.91|4947.91|4947.38|4947.38|4948.51|4948.51|4938.33|4938.33|0
1590663600000|2020-05-28 11:00:00|4947.67|4947.67|4946.89|4946.89|4948.23|4948.23|4941.07|4941.07|0
1590663900000|2020-05-28 11:05:00|4947.11|4947.11|4945.55|4945.55|4953.32|4953.32|4943.76|4943.76|0
1590664200000|2020-05-28 11:10:00|4946.14|4946.14|4946.88|4946.88|4951.27|4951.27|4944.4|4944.4|0
1590664500000|2020-05-28 11:15:00|4947.1|4947.1|4949.4|4949.4|4953.74|4953.74|4944.96|4944.96|0
1590664800000|2020-05-28 11:20:00|4949.85|4949.85|4943.9|4943.9|4950.31|4950.31|4943.9|4943.9|0
1590665100000|2020-05-28 11:25:00|4943.31|4943.31|4948.26|4948.26|4948.7|4948.7|4943.31|4943.31|0
1590665400000|2020-05-28 11:30:00|4948.56|4948.56|4950.55|4950.55|4951.53|4951.53|4945.83|4945.83|0
1590665700000|2020-05-28 11:35:00|4951.35|4951.35|4955.36|4955.36|4956.07|4956.07|4951.04|4951.04|0
1590666000000|2020-05-28 11:40:00|4955.88|4955.88|4957.8|4957.8|4961.56|4961.56|4953.8|4953.8|0
1590666300000|2020-05-28 11:45:00|4958.04|4958.04|4948.35|4948.35|4958.04|4958.04|4947.79|4947.79|0
1590666600000|2020-05-28 11:50:00|4948.11|4948.11|4950.65|4950.65|4951.97|4951.97|4947.18|4947.18|0
1590666900000|2020-05-28 11:55:00|4950.36|4950.36|4948.55|4948.55|4952.73|4952.73|4947.79|4947.79|0
1590667200000|2020-05-28 12:00:00|4949.28|4949.28|4948.03|4948.03|4951.1|4951.1|4945.32|4945.32|0
1590667500000|2020-05-28 12:05:00|4947.55|4947.55|4938.17|4938.17|4948.23|4948.23|4937.81|4937.81|0
1590667800000|2020-05-28 12:10:00|4937.93|4937.93|4949.18|4949.18|4949.85|4949.85|4936.63|4936.63|0
1590668100000|2020-05-28 12:15:00|4948.89|4948.89|4935.24|4935.24|4951.02|4951.02|4934.21|4934.21|0
1590668400000|2020-05-28 12:20:00|4936.17|4936.17|4942.37|4942.37|4944.68|4944.68|4934.09|4934.09|0
1590668700000|2020-05-28 12:25:00|4942.08|4942.08|4938.51|4938.51|4943.46|4943.46|4938.35|4938.35|0
1590669000000|2020-05-28 12:30:00|4938.47|4938.47|4946.51|4946.51|4948.07|4948.07|4937.15|4937.15|0
1590669300000|2020-05-28 12:35:00|4946.99|4946.99|4950.98|4950.98|4958.82|4958.82|4946.12|4946.12|0
1590669600000|2020-05-28 12:40:00|4951.56|4951.56|4954.41|4954.41|4955.77|4955.77|4951.56|4951.56|0
1590669900000|2020-05-28 12:45:00|4955|4955|4958.42|4958.42|4961.09|4961.09|4954.63|4954.63|0
1590670200000|2020-05-28 12:50:00|4958.43|4958.43|4961.51|4961.51|4965.16|4965.16|4958.43|4958.43|0
1590670500000|2020-05-28 12:55:00|4961.81|4961.81|4964.49|4964.49|4972|4972|4954.43|4954.43|0
1590670800000|2020-05-28 13:00:00|4965.08|4965.08|4975.57|4975.57|4977.12|4977.12|4962.08|4962.08|0
1590671100000|2020-05-28 13:05:00|4975.35|4975.35|4968.63|4968.63|4981.14|4981.14|4967.34|4967.34|0
1590671400000|2020-05-28 13:10:00|4969.12|4969.12|4964.83|4964.83|4970.81|4970.81|4962.68|4962.68|0
1590671700000|2020-05-28 13:15:00|4965.13|4965.13|4960.11|4960.11|4966.08|4966.08|4960.11|4960.11|0
1590672000000|2020-05-28 13:20:00|4959.53|4959.53|4951.46|4951.46|4966.94|4966.94|4950.68|4950.68|0
1590672300000|2020-05-28 13:25:00|4950.48|4950.48|4961.21|4961.21|4965.34|4965.34|4947.52|4947.52|0
1590672600000|2020-05-28 13:30:00|4961.5|4961.5|4922.27|4922.27|4961.87|4961.87|4901.68|4901.68|0
1590672900000|2020-05-28 13:35:00|4922.76|4922.76|4894.08|4894.08|4931.08|4931.08|4890.06|4890.06|0
1590673200000|2020-05-28 13:40:00|4894.52|4894.52|4918.85|4918.85|4924.76|4924.76|4885.67|4885.67|0
1590673500000|2020-05-28 13:45:00|4919.58|4919.58|4910.78|4910.78|4923.96|4923.96|4907.26|4907.26|0
1590673800000|2020-05-28 13:50:00|4911.66|4911.66|4919.39|4919.39|4922.14|4922.14|4907.87|4907.87|0
1590674100000|2020-05-28 13:55:00|4918.5|4918.5|4935.03|4935.03|4935.52|4935.52|4911.36|4911.36|0
1590674400000|2020-05-28 14:00:00|4935.33|4935.33|4912.52|4912.52|4935.33|4935.33|4910.25|4910.25|0
1590674700000|2020-05-28 14:05:00|4912.76|4912.76|4908.74|4908.74|4926.19|4926.19|4908.01|4908.01|0
1590675000000|2020-05-28 14:10:00|4909.4|4909.4|4900.55|4900.55|4920.32|4920.32|4894.5|4894.5|0
1590675300000|2020-05-28 14:15:00|4900.33|4900.33|4888.34|4888.34|4904.08|4904.08|4887.29|4887.29|0
1590675600000|2020-05-28 14:20:00|4889.27|4889.27|4899.36|4899.36|4900.72|4900.72|4885.16|4885.16|0
1590675900000|2020-05-28 14:25:00|4898.77|4898.77|4894.59|4894.59|4901.83|4901.83|4890.55|4890.55|0
1590676200000|2020-05-28 14:30:00|4894.88|4894.88|4893.52|4893.52|4897.31|4897.31|4888.21|4888.21|0
1590676500000|2020-05-28 14:35:00|4893.23|4893.23|4904.01|4904.01|4904.17|4904.17|4892.19|4892.19|0
1590676800000|2020-05-28 14:40:00|4904.3|4904.3|4912.99|4912.99|4912.99|4912.99|4895.22|4895.22|0
1590677100000|2020-05-28 14:45:00|4913.29|4913.29|4913.05|4913.05|4914.1|4914.1|4904.07|4904.07|0
1590677400000|2020-05-28 14:50:00|4913.63|4913.63|4898.61|4898.61|4914.13|4914.13|4898.16|4898.16|0
1590677700000|2020-05-28 14:55:00|4899.2|4899.2|4894.86|4894.86|4902.1|4902.1|4893.83|4893.83|0
1590678000000|2020-05-28 15:00:00|4895.59|4895.59|4893.92|4893.92|4896.67|4896.67|4874.24|4874.24|0
1590678300000|2020-05-28 15:05:00|4894.8|4894.8|4891.36|4891.36|4907.92|4907.92|4885.46|4885.46|0
1590678600000|2020-05-28 15:10:00|4891.07|4891.07|4887.7|4887.7|4893.61|4893.61|4885.39|4885.39|0
1590678900000|2020-05-28 15:15:00|4887.41|4887.41|4897.22|4897.22|4904.46|4904.46|4887.41|4887.41|0
1590679200000|2020-05-28 15:20:00|4897.8|4897.8|4895.37|4895.37|4905.5|4905.5|4888.59|4888.59|0
1590679500000|2020-05-28 15:25:00|4895.08|4895.08|4903.48|4903.48|4903.82|4903.82|4890.3|4890.3|0
1590736500000|2020-05-29 07:15:00|4814.3|4814.3|4829.27|4829.27|4837.15|4837.15|4809.82|4809.82|0
1590736800000|2020-05-29 07:20:00|4828.54|4828.54|4847.37|4847.37|4850.44|4850.44|4825.5|4825.5|0
1590737100000|2020-05-29 07:25:00|4847.13|4847.13|4855.43|4855.43|4855.63|4855.63|4844.53|4844.53|0
1590737400000|2020-05-29 07:30:00|4855.67|4855.67|4850.8|4850.8|4858|4858|4841.82|4841.82|0
1590737700000|2020-05-29 07:35:00|4852.74|4852.74|4843.62|4843.62|4862.05|4862.05|4841.21|4841.21|0
1590738000000|2020-05-29 07:40:00|4843.33|4843.33|4835.62|4835.62|4843.33|4843.33|4827.38|4827.38|0
1590738300000|2020-05-29 07:45:00|4835.84|4835.84|4820.52|4820.52|4844.84|4844.84|4820.52|4820.52|0
1590738600000|2020-05-29 07:50:00|4819.71|4819.71|4830.11|4830.11|4830.92|4830.92|4819.42|4819.42|0
1590738900000|2020-05-29 07:55:00|4831.32|4831.32|4824.74|4824.74|4831.4|4831.4|4819.81|4819.81|0
1590739200000|2020-05-29 08:00:00|4824.98|4824.98|4815.78|4815.78|4829.63|4829.63|4810.61|4810.61|0
1590739500000|2020-05-29 08:05:00|4815.05|4815.05|4818.81|4818.81|4823.78|4823.78|4811.08|4811.08|0
1590739800000|2020-05-29 08:10:00|4819.06|4819.06|4829.87|4829.87|4839.3|4839.3|4819.06|4819.06|0
1590740100000|2020-05-29 08:15:00|4828.99|4828.99|4827.08|4827.08|4833.34|4833.34|4825.54|4825.54|0
1590740400000|2020-05-29 08:20:00|4828.01|4828.01|4823.51|4823.51|4833.76|4833.76|4820.99|4820.99|0
1590740700000|2020-05-29 08:25:00|4823.22|4823.22|4822|4822|4828.39|4828.39|4818.96|4818.96|0
1590741000000|2020-05-29 08:30:00|4821.12|4821.12|4820.66|4820.66|4827.86|4827.86|4816.08|4816.08|0
1590741300000|2020-05-29 08:35:00|4820.9|4820.9|4815.44|4815.44|4826.28|4826.28|4814.51|4814.51|0
1590741600000|2020-05-29 08:40:00|4815.68|4815.68|4805.48|4805.48|4815.68|4815.68|4800.02|4800.02|0
1590741900000|2020-05-29 08:45:00|4804.89|4804.89|4793.24|4793.24|4812.65|4812.65|4789.54|4789.54|0
1590742200000|2020-05-29 08:50:00|4793.72|4793.72|4774.26|4774.26|4793.72|4793.72|4773.67|4773.67|0
1590742500000|2020-05-29 08:55:00|4773.67|4773.67|4791.85|4791.85|4791.85|4791.85|4773.67|4773.67|0
1590742800000|2020-05-29 09:00:00|4792.59|4792.59|4779.75|4779.75|4793.69|4793.69|4779.07|4779.07|0
1590743100000|2020-05-29 09:05:00|4779.45|4779.45|4782.48|4782.48|4784.15|4784.15|4769.88|4769.88|0
1590743400000|2020-05-29 09:10:00|4782.78|4782.78|4782.02|4782.02|4784.51|4784.51|4778.86|4778.86|0
1590743700000|2020-05-29 09:15:00|4781.72|4781.72|4773.31|4773.31|4781.72|4781.72|4771.2|4771.2|0
1590744000000|2020-05-29 09:20:00|4772.65|4772.65|4765.8|4765.8|4775.54|4775.54|4762.45|4762.45|0
1590744300000|2020-05-29 09:25:00|4765.21|4765.21|4766.29|4766.29|4770.84|4770.84|4762.64|4762.64|0
1590744600000|2020-05-29 09:30:00|4765.7|4765.7|4763.45|4763.45|4768.12|4768.12|4761.81|4761.81|0
1590744900000|2020-05-29 09:35:00|4762.87|4762.87|4767.59|4767.59|4768.18|4768.18|4759.42|4759.42|0
1590745200000|2020-05-29 09:40:00|4767.3|4767.3|4768.74|4768.74|4772.54|4772.54|4761.81|4761.81|0
1590745500000|2020-05-29 09:45:00|4768.05|4768.05|4763.26|4763.26|4768.77|4768.77|4761.2|4761.2|0
1590745800000|2020-05-29 09:50:00|4762.96|4762.96|4775.25|4775.25|4776.97|4776.97|4759.28|4759.28|0
1590746100000|2020-05-29 09:55:00|4775.47|4775.47|4774.41|4774.41|4784.33|4784.33|4774.24|4774.24|0
1590746400000|2020-05-29 10:00:00|4774.71|4774.71|4780.38|4780.38|4783.27|4783.27|4772.16|4772.16|0
1590746700000|2020-05-29 10:05:00|4780.97|4780.97|4780.14|4780.14|4783.13|4783.13|4772.43|4772.43|0
1590747000000|2020-05-29 10:10:00|4779.9|4779.9|4767.83|4767.83|4780.68|4780.68|4766.83|4766.83|0
1590747300000|2020-05-29 10:15:00|4768.05|4768.05|4770.81|4770.81|4771.26|4771.26|4764.24|4764.24|0
1590747600000|2020-05-29 10:20:00|4770.08|4770.08|4766.8|4766.8|4770.52|4770.52|4766.04|4766.04|0
1590747900000|2020-05-29 10:25:00|4767.09|4767.09|4771.98|4771.98|4776.19|4776.19|4766.75|4766.75|0
1590748200000|2020-05-29 10:30:00|4772.21|4772.21|4769.9|4769.9|4774.85|4774.85|4768.51|4768.51|0
1590748500000|2020-05-29 10:35:00|4769.68|4769.68|4779.79|4779.79|4779.79|4779.79|4766.79|4766.79|0
1590748800000|2020-05-29 10:40:00|4780.08|4780.08|4767.34|4767.34|4780.3|4780.3|4766.26|4766.26|0
1590749100000|2020-05-29 10:45:00|4767.04|4767.04|4770.04|4770.04|4770.04|4770.04|4765.07|4765.07|0
1590749400000|2020-05-29 10:50:00|4770.28|4770.28|4765.39|4765.39|4770.28|4770.28|4762.39|4762.39|0
1590749700000|2020-05-29 10:55:00|4765.68|4765.68|4768.97|4768.97|4770.84|4770.84|4765.68|4765.68|0
1590750000000|2020-05-29 11:00:00|4769.19|4769.19|4781.47|4781.47|4787.32|4787.32|4769.19|4769.19|0
1590750300000|2020-05-29 11:05:00|4781.69|4781.69|4774.06|4774.06|4783.01|4783.01|4774.06|4774.06|0
1590750600000|2020-05-29 11:10:00|4773.57|4773.57|4769.66|4769.66|4773.57|4773.57|4766.58|4766.58|0
1590750900000|2020-05-29 11:15:00|4769.96|4769.96|4776.59|4776.59|4778.08|4778.08|4769.29|4769.29|0
1590751200000|2020-05-29 11:20:00|4777.18|4777.18|4775.03|4775.03|4779.97|4779.97|4772.4|4772.4|0
1590751500000|2020-05-29 11:25:00|4775.27|4775.27|4769.38|4769.38|4777.26|4777.26|4768.01|4768.01|0
1590751800000|2020-05-29 11:30:00|4769.08|4769.08|4770.15|4770.15|4773.77|4773.77|4768|4768|0
1590752100000|2020-05-29 11:35:00|4770.64|4770.64|4766.57|4766.57|4772.28|4772.28|4765.32|4765.32|0
1590752400000|2020-05-29 11:40:00|4766.79|4766.79|4760.85|4760.85|4766.79|4766.79|4758.18|4758.18|0
1590752700000|2020-05-29 11:45:00|4761.07|4761.07|4771.7|4771.7|4774.78|4774.78|4761.07|4761.07|0
1590753000000|2020-05-29 11:50:00|4771.45|4771.45|4762.72|4762.72|4774.49|4774.49|4760.81|4760.81|0
1590753300000|2020-05-29 11:55:00|4762.06|4762.06|4760.19|4760.19|4767.59|4767.59|4759.22|4759.22|0
1590753600000|2020-05-29 12:00:00|4759.6|4759.6|4755.96|4755.96|4760.49|4760.49|4753.44|4753.44|0
1590753900000|2020-05-29 12:05:00|4755.27|4755.27|4771.93|4771.93|4776.62|4776.62|4754.22|4754.22|0
1590754200000|2020-05-29 12:10:00|4771.7|4771.7|4781.4|4781.4|4783.48|4783.48|4771.7|4771.7|0
1590754500000|2020-05-29 12:15:00|4781.98|4781.98|4776.01|4776.01|4783.79|4783.79|4774.69|4774.69|0
1590754800000|2020-05-29 12:20:00|4775.72|4775.72|4760.3|4760.3|4776.01|4776.01|4756.87|4756.87|0
1590755100000|2020-05-29 12:25:00|4760.59|4760.59|4762.61|4762.61|4764.97|4764.97|4754.49|4754.49|0
1590755400000|2020-05-29 12:30:00|4762.39|4762.39|4765.05|4765.05|4770.54|4770.54|4761.63|4761.63|0
1590755700000|2020-05-29 12:35:00|4764.81|4764.81|4767.58|4767.58|4770.71|4770.71|4763.97|4763.97|0
1590756000000|2020-05-29 12:40:00|4766.99|4766.99|4753.3|4753.3|4766.99|4766.99|4753.3|4753.3|0
1590756300000|2020-05-29 12:45:00|4754.03|4754.03|4758.71|4758.71|4761.27|4761.27|4749.92|4749.92|0
1590756600000|2020-05-29 12:50:00|4758.12|4758.12|4760.45|4760.45|4762.12|4762.12|4754.71|4754.71|0
1590756900000|2020-05-29 12:55:00|4760.67|4760.67|4753.09|4753.09|4760.67|4760.67|4751.69|4751.69|0
1590757200000|2020-05-29 13:00:00|4753.31|4753.31|4747.38|4747.38|4753.31|4753.31|4745.41|4745.41|0
1590757500000|2020-05-29 13:05:00|4746.87|4746.87|4738.69|4738.69|4746.87|4746.87|4738.69|4738.69|0
1590757800000|2020-05-29 13:10:00|4739.58|4739.58|4742.57|4742.57|4744.67|4744.67|4733.58|4733.58|0
1590758100000|2020-05-29 13:15:00|4742.81|4742.81|4742.64|4742.64|4749.47|4749.47|4741.05|4741.05|0
1590758400000|2020-05-29 13:20:00|4741.39|4741.39|4739.45|4739.45|4743.49|4743.49|4737.96|4737.96|0
1590758700000|2020-05-29 13:25:00|4738.96|4738.96|4736.73|4736.73|4742.14|4742.14|4735.09|4735.09|0
1590759000000|2020-05-29 13:30:00|4736.44|4736.44|4726.86|4726.86|4737.68|4737.68|4708.06|4708.06|0
1590759300000|2020-05-29 13:35:00|4726.38|4726.38|4729.2|4729.2|4734.42|4734.42|4717.91|4717.91|0
1590759600000|2020-05-29 13:40:00|4729.49|4729.49|4726.15|4726.15|4730.67|4730.67|4714.83|4714.83|0
1590759900000|2020-05-29 13:45:00|4725.48|4725.48|4729.85|4729.85|4737.87|4737.87|4720.71|4720.71|0
1590760200000|2020-05-29 13:50:00|4729.07|4729.07|4723|4723|4736.29|4736.29|4722.24|4722.24|0
1590760500000|2020-05-29 13:55:00|4722.78|4722.78|4713.53|4713.53|4724.79|4724.79|4705.51|4705.51|0
1590760800000|2020-05-29 14:00:00|4711.6|4711.6|4703.32|4703.32|4714.22|4714.22|4700.72|4700.72|0
1590761100000|2020-05-29 14:05:00|4703.12|4703.12|4691.57|4691.57|4707.77|4707.77|4690.25|4690.25|0
1590761400000|2020-05-29 14:10:00|4691.86|4691.86|4720.73|4720.73|4721.51|4721.51|4691.86|4691.86|0
1590761700000|2020-05-29 14:15:00|4720.43|4720.43|4732.27|4732.27|4733.66|4733.66|4711.82|4711.82|0
1590762000000|2020-05-29 14:20:00|4730.56|4730.56|4731.49|4731.49|4742.75|4742.75|4725.5|4725.5|0
1590762300000|2020-05-29 14:25:00|4731.71|4731.71|4713.05|4713.05|4736.36|4736.36|4709.45|4709.45|0
1590762600000|2020-05-29 14:30:00|4713.35|4713.35|4701.99|4701.99|4718.83|4718.83|4701.99|4701.99|0
1590762900000|2020-05-29 14:35:00|4701.54|4701.54|4696.28|4696.28|4707.87|4707.87|4694.56|4694.56|0
1590763200000|2020-05-29 14:40:00|4696.57|4696.57|4698.04|4698.04|4701.99|4701.99|4692.65|4692.65|0
1590763500000|2020-05-29 14:45:00|4697.89|4697.89|4697.65|4697.65|4705.16|4705.16|4693.71|4693.71|0
1590763800000|2020-05-29 14:50:00|4697.87|4697.87|4704.21|4704.21|4711.02|4711.02|4696.65|4696.65|0
1590764100000|2020-05-29 14:55:00|4704.88|4704.88|4703.03|4703.03|4705.77|4705.77|4695.2|4695.2|0
1590764400000|2020-05-29 15:00:00|4703.27|4703.27|4714.43|4714.43|4722.1|4722.1|4703.27|4703.27|0
1590764700000|2020-05-29 15:05:00|4714.65|4714.65|4717.85|4717.85|4723.59|4723.59|4714.65|4714.65|0
1590765000000|2020-05-29 15:10:00|4718.44|4718.44|4725.37|4725.37|4725.82|4725.82|4714.28|4714.28|0
1590765300000|2020-05-29 15:15:00|4725.07|4725.07|4711.59|4711.59|4725.07|4725.07|4710.67|4710.67|0
1590765600000|2020-05-29 15:20:00|4711.15|4711.15|4709.23|4709.23|4715.44|4715.44|4705.78|4705.78|0
1590765900000|2020-05-29 15:25:00|4708.98|4708.98|4703.79|4703.79|4708.98|4708.98|4699.76|4699.76|0
1590995700000|2020-06-01 07:15:00|4816.72|4816.72|4828.94|4828.94|4830.68|4830.68|4813.62|4813.62|0
1590996000000|2020-06-01 07:20:00|4829.19|4829.19|4839.1|4839.1|4840.99|4840.99|4828.78|4828.78|0
1590996300000|2020-06-01 07:25:00|4838.88|4838.88|4838.29|4838.29|4848.59|4848.59|4834.25|4834.25|0
1590996600000|2020-06-01 07:30:00|4840.68|4840.68|4852.41|4852.41|4853.21|4853.21|4838.07|4838.07|0
1590996900000|2020-06-01 07:35:00|4853.29|4853.29|4836.67|4836.67|4858.38|4858.38|4834.86|4834.86|0
1590997200000|2020-06-01 07:40:00|4836.97|4836.97|4853.5|4853.5|4853.69|4853.69|4833.1|4833.1|0
1590997500000|2020-06-01 07:45:00|4853.54|4853.54|4853.73|4853.73|4858.88|4858.88|4848.2|4848.2|0
1590997800000|2020-06-01 07:50:00|4854.02|4854.02|4854.7|4854.7|4855.51|4855.51|4847.78|4847.78|0
1590998100000|2020-06-01 07:55:00|4853.97|4853.97|4846.73|4846.73|4855.27|4855.27|4846.46|4846.46|0
1590998400000|2020-06-01 08:00:00|4846.29|4846.29|4822.8|4822.8|4848.15|4848.15|4822.12|4822.12|0
1590998700000|2020-06-01 08:05:00|4823.25|4823.25|4798.85|4798.85|4824.15|4824.15|4789.31|4789.31|0
1590999000000|2020-06-01 08:10:00|4798.26|4798.26|4776.1|4776.1|4798.94|4798.94|4776.1|4776.1|0
1590999300000|2020-06-01 08:15:00|4776.98|4776.98|4765.06|4765.06|4776.98|4776.98|4753.07|4753.07|0
1590999600000|2020-06-01 08:20:00|4765.36|4765.36|4763.3|4763.3|4770.15|4770.15|4750.46|4750.46|0
1590999900000|2020-06-01 08:25:00|4763.89|4763.89|4787.75|4787.75|4787.75|4787.75|4756.99|4756.99|0
1591000200000|2020-06-01 08:30:00|4788.97|4788.97|4787.17|4787.17|4792.96|4792.96|4783.97|4783.97|0
1591000500000|2020-06-01 08:35:00|4787.41|4787.41|4799.58|4799.58|4805.06|4805.06|4785.26|4785.26|0
1591000800000|2020-06-01 08:40:00|4798.92|4798.92|4791.56|4791.56|4800.88|4800.88|4791.12|4791.12|0
1591001100000|2020-06-01 08:45:00|4792.05|4792.05|4797.92|4797.92|4798.5|4798.5|4782.99|4782.99|0
1591001400000|2020-06-01 08:50:00|4798.21|4798.21|4805.75|4805.75|4809.35|4809.35|4795.03|4795.03|0
1591001700000|2020-06-01 08:55:00|4805.31|4805.31|4807.68|4807.68|4808.05|4808.05|4803.79|4803.79|0
1591002000000|2020-06-01 09:00:00|4807.39|4807.39|4809.3|4809.3|4809.77|4809.77|4799.83|4799.83|0
1591002300000|2020-06-01 09:05:00|4809.53|4809.53|4808.6|4808.6|4809.77|4809.77|4805.31|4805.31|0
1591002600000|2020-06-01 09:10:00|4808.37|4808.37|4805.41|4805.41|4811.71|4811.71|4805.11|4805.11|0
1591002900000|2020-06-01 09:15:00|4805.11|4805.11|4806.66|4806.66|4806.66|4806.66|4800.46|4800.46|0
1591003200000|2020-06-01 09:20:00|4807.1|4807.1|4805.28|4805.28|4811.45|4811.45|4803.69|4803.69|0
1591003500000|2020-06-01 09:25:00|4805.58|4805.58|4802.05|4802.05|4809.87|4809.87|4801.98|4801.98|0
1591003800000|2020-06-01 09:30:00|4801.76|4801.76|4807.18|4807.18|4807.18|4807.18|4798.31|4798.31|0
1591004100000|2020-06-01 09:35:00|4807.4|4807.4|4796.88|4796.88|4808.82|4808.82|4795.76|4795.76|0
1591004400000|2020-06-01 09:40:00|4796.44|4796.44|4797.81|4797.81|4800.83|4800.83|4791.62|4791.62|0
1591004700000|2020-06-01 09:45:00|4797.34|4797.34|4794.78|4794.78|4797.34|4797.34|4790.67|4790.67|0
1591005000000|2020-06-01 09:50:00|4795|4795|4789.76|4789.76|4797.54|4797.54|4789.76|4789.76|0
1591005300000|2020-06-01 09:55:00|4789.46|4789.46|4791.77|4791.77|4791.77|4791.77|4787.09|4787.09|0
1591005600000|2020-06-01 10:00:00|4791.47|4791.47|4786.68|4786.68|4791.47|4791.47|4782.74|4782.74|0
1591005900000|2020-06-01 10:05:00|4785.8|4785.8|4794.67|4794.67|4795.26|4795.26|4784.94|4784.94|0
1591006200000|2020-06-01 10:10:00|4793.94|4793.94|4795.47|4795.47|4795.86|4795.86|4792.26|4792.26|0
1591006500000|2020-06-01 10:15:00|4795.76|4795.76|4799.12|4799.12|4799.12|4799.12|4795.76|4795.76|0
1591006800000|2020-06-01 10:20:00|4800.76|4800.76|4809.22|4809.22|4809.44|4809.44|4800.76|4800.76|0
1591007100000|2020-06-01 10:25:00|4809|4809|4806.01|4806.01|4811.17|4811.17|4804.88|4804.88|0
1591007400000|2020-06-01 10:30:00|4806.45|4806.45|4795.29|4795.29|4807.7|4807.7|4792.28|4792.28|0
1591007700000|2020-06-01 10:35:00|4795.78|4795.78|4802.23|4802.23|4802.23|4802.23|4795.69|4795.69|0
1591008000000|2020-06-01 10:40:00|4801.98|4801.98|4799.78|4799.78|4803.44|4803.44|4799.27|4799.27|0
1591008300000|2020-06-01 10:45:00|4800|4800|4794.13|4794.13|4803.38|4803.38|4793.59|4793.59|0
1591008600000|2020-06-01 10:50:00|4794.42|4794.42|4799.45|4799.45|4800.78|4800.78|4793.43|4793.43|0
1591008900000|2020-06-01 10:55:00|4798.97|4798.97|4810.51|4810.51|4810.82|4810.82|4798.51|4798.51|0
1591009200000|2020-06-01 11:00:00|4810.8|4810.8|4807.68|4807.68|4814.86|4814.86|4807.46|4807.46|0
1591009500000|2020-06-01 11:05:00|4808.22|4808.22|4812.26|4812.26|4812.26|4812.26|4806.75|4806.75|0
1591009800000|2020-06-01 11:10:00|4812.56|4812.56|4821.27|4821.27|4821.27|4821.27|4811.63|4811.63|0
1591010100000|2020-06-01 11:15:00|4820.98|4820.98|4820.22|4820.22|4822.82|4822.82|4816.89|4816.89|0
1591010400000|2020-06-01 11:20:00|4820.02|4820.02|4814.76|4814.76|4820.58|4820.58|4813.07|4813.07|0
1591010700000|2020-06-01 11:25:00|4814.54|4814.54|4814.54|4814.54|4816.78|4816.78|4811.44|4811.44|0
1591011000000|2020-06-01 11:30:00|4814.99|4814.99|4812.03|4812.03|4816.3|4816.3|4812.03|4812.03|0
1591011300000|2020-06-01 11:35:00|4811.74|4811.74|4816.07|4816.07|4816.07|4816.07|4811.49|4811.49|0
1591011600000|2020-06-01 11:40:00|4816.29|4816.29|4811.89|4811.89|4820.42|4820.42|4811.13|4811.13|0
1591011900000|2020-06-01 11:45:00|4812.11|4812.11|4813.49|4813.49|4814.41|4814.41|4811.89|4811.89|0
1591012200000|2020-06-01 11:50:00|4813.78|4813.78|4813.2|4813.2|4819.74|4819.74|4812.74|4812.74|0
1591012500000|2020-06-01 11:55:00|4812.98|4812.98|4806.61|4806.61|4813.72|4813.72|4803.18|4803.18|0
1591012800000|2020-06-01 12:00:00|4806.91|4806.91|4806.93|4806.93|4810.55|4810.55|4805.45|4805.45|0
1591013100000|2020-06-01 12:05:00|4806.45|4806.45|4809.48|4809.48|4812.02|4812.02|4806.23|4806.23|0
1591013400000|2020-06-01 12:10:00|4808.99|4808.99|4803.44|4803.44|4808.99|4808.99|4801.14|4801.14|0
1591013700000|2020-06-01 12:15:00|4803.22|4803.22|4787.62|4787.62|4803.39|4803.39|4786.84|4786.84|0
1591014000000|2020-06-01 12:20:00|4787.84|4787.84|4786.88|4786.88|4789|4789|4784.92|4784.92|0
1591014300000|2020-06-01 12:25:00|4786.63|4786.63|4781.08|4781.08|4789.86|4789.86|4781.05|4781.05|0
1591014600000|2020-06-01 12:30:00|4781.3|4781.3|4787.65|4787.65|4789.81|4789.81|4780.07|4780.07|0
1591014900000|2020-06-01 12:35:00|4788.53|4788.53|4790.4|4790.4|4793.07|4793.07|4783.99|4783.99|0
1591015200000|2020-06-01 12:40:00|4790.18|4790.18|4786.3|4786.3|4791.47|4791.47|4786.3|4786.3|0
1591015500000|2020-06-01 12:45:00|4784.71|4784.71|4782.87|4782.87|4787.16|4787.16|4782.84|4782.84|0
1591015800000|2020-06-01 12:50:00|4783.09|4783.09|4781.61|4781.61|4783.8|4783.8|4780.64|4780.64|0
1591016100000|2020-06-01 12:55:00|4781.9|4781.9|4783.82|4783.82|4786.36|4786.36|4779.11|4779.11|0
1591016400000|2020-06-01 13:00:00|4783.6|4783.6|4775.58|4775.58|4783.6|4783.6|4771.23|4771.23|0
1591016700000|2020-06-01 13:05:00|4775.88|4775.88|4765.66|4765.66|4778.62|4778.62|4762.52|4762.52|0
1591017000000|2020-06-01 13:10:00|4766.1|4766.1|4761.3|4761.3|4768.62|4768.62|4761.3|4761.3|0
1591017300000|2020-06-01 13:15:00|4761.08|4761.08|4765.48|4765.48|4765.48|4765.48|4759.34|4759.34|0
1591017600000|2020-06-01 13:20:00|4765.94|4765.94|4758.93|4758.93|4765.94|4765.94|4758.93|4758.93|0
1591017900000|2020-06-01 13:25:00|4758.64|4758.64|4762.46|4762.46|4763.9|4763.9|4755.85|4755.85|0
1591018200000|2020-06-01 13:30:00|4762.21|4762.21|4748.68|4748.68|4764.63|4764.63|4737.54|4737.54|0
1591018500000|2020-06-01 13:35:00|4747.75|4747.75|4762.74|4762.74|4763.62|4763.62|4744.51|4744.51|0
1591018800000|2020-06-01 13:40:00|4763.84|4763.84|4772.92|4772.92|4773.97|4773.97|4760.24|4760.24|0
1591019100000|2020-06-01 13:45:00|4773.14|4773.14|4788.9|4788.9|4789.25|4789.25|4773.14|4773.14|0
1591019400000|2020-06-01 13:50:00|4789.2|4789.2|4789.84|4789.84|4794.41|4794.41|4784.35|4784.35|0
1591019700000|2020-06-01 13:55:00|4790.57|4790.57|4784.08|4784.08|4793.87|4793.87|4784.08|4784.08|0
1591020000000|2020-06-01 14:00:00|4785.3|4785.3|4780.62|4780.62|4795.18|4795.18|4777.81|4777.81|0
1591020300000|2020-06-01 14:05:00|4780.14|4780.14|4787.3|4787.3|4787.55|4787.55|4777.73|4777.73|0
1591020600000|2020-06-01 14:10:00|4788.41|4788.41|4805.31|4805.31|4807.43|4807.43|4787.3|4787.3|0
1591020900000|2020-06-01 14:15:00|4804.87|4804.87|4806.24|4806.24|4809.05|4809.05|4802.67|4802.67|0
1591021200000|2020-06-01 14:20:00|4805.75|4805.75|4815.35|4815.35|4822.59|4822.59|4803.12|4803.12|0
1591021500000|2020-06-01 14:25:00|4814.1|4814.1|4819.4|4819.4|4825.7|4825.7|4811.31|4811.31|0
1591021800000|2020-06-01 14:30:00|4819.84|4819.84|4817.39|4817.39|4822.14|4822.14|4813.93|4813.93|0
1591022100000|2020-06-01 14:35:00|4816.94|4816.94|4818.88|4818.88|4822.18|4822.18|4816.16|4816.16|0
1591022400000|2020-06-01 14:40:00|4819.11|4819.11|4822.62|4822.62|4823.11|4823.11|4812.4|4812.4|0
1591022700000|2020-06-01 14:45:00|4822.33|4822.33|4821.12|4821.12|4822.33|4822.33|4815.07|4815.07|0
1591023000000|2020-06-01 14:50:00|4820.9|4820.9|4815.88|4815.88|4820.9|4820.9|4807.06|4807.06|0
1591023300000|2020-06-01 14:55:00|4816.61|4816.61|4805.67|4805.67|4819.64|4819.64|4805.14|4805.14|0
1591023600000|2020-06-01 15:00:00|4805.96|4805.96|4790.74|4790.74|4810.98|4810.98|4790.74|4790.74|0
1591023900000|2020-06-01 15:05:00|4790.01|4790.01|4792.34|4792.34|4802.05|4802.05|4787.36|4787.36|0
1591024200000|2020-06-01 15:10:00|4791.89|4791.89|4809.14|4809.14|4811.36|4811.36|4784.97|4784.97|0
1591024500000|2020-06-01 15:15:00|4809.44|4809.44|4822.05|4822.05|4827.56|4827.56|4808.04|4808.04|0
1591024800000|2020-06-01 15:20:00|4821.83|4821.83|4823.97|4823.97|4828.23|4828.23|4813.23|4813.23|0
1591025100000|2020-06-01 15:25:00|4824.22|4824.22|4825.87|4825.87|4828.16|4828.16|4814.29|4814.29|0
1591082100000|2020-06-02 07:15:00|4912.26|4912.26|4914.71|4914.71|4921.22|4921.22|4899|4899|0
1591082400000|2020-06-02 07:20:00|4915.93|4915.93|4909.13|4909.13|4916.6|4916.6|4903.01|4903.01|0
1591082700000|2020-06-02 07:25:00|4908.84|4908.84|4914.75|4914.75|4918.34|4918.34|4903.24|4903.24|0
1591083000000|2020-06-02 07:30:00|4915.33|4915.33|4917.34|4917.34|4929.21|4929.21|4915.33|4915.33|0
1591083300000|2020-06-02 07:35:00|4917.04|4917.04|4915.86|4915.86|4924.6|4924.6|4910.59|4910.59|0
1591083600000|2020-06-02 07:40:00|4917.04|4917.04|4926.83|4926.83|4927.13|4927.13|4906.83|4906.83|0
1591083900000|2020-06-02 07:45:00|4927.27|4927.27|4927.59|4927.59|4934.93|4934.93|4923.19|4923.19|0
1591084200000|2020-06-02 07:50:00|4928.26|4928.26|4921.04|4921.04|4929.16|4929.16|4911.32|4911.32|0
1591084500000|2020-06-02 07:55:00|4920.46|4920.46|4926.79|4926.79|4929.83|4929.83|4918.81|4918.81|0
1591084800000|2020-06-02 08:00:00|4927.09|4927.09|4931.07|4931.07|4933.86|4933.86|4926.03|4926.03|0
1591085100000|2020-06-02 08:05:00|4930.63|4930.63|4937.54|4937.54|4939.88|4939.88|4927.89|4927.89|0
1591085400000|2020-06-02 08:10:00|4937.83|4937.83|4925.96|4925.96|4941.47|4941.47|4925.96|4925.96|0
1591085700000|2020-06-02 08:15:00|4925.93|4925.93|4938.89|4938.89|4938.89|4938.89|4917.67|4917.67|0
1591086000000|2020-06-02 08:20:00|4940.07|4940.07|4940.67|4940.67|4948.25|4948.25|4937.18|4937.18|0
1591086300000|2020-06-02 08:25:00|4940.42|4940.42|4960.12|4960.12|4961.23|4961.23|4940.42|4940.42|0
1591086600000|2020-06-02 08:30:00|4959.14|4959.14|4970.07|4970.07|4974.13|4974.13|4959.02|4959.02|0
1591086900000|2020-06-02 08:35:00|4968.89|4968.89|4978.85|4978.85|4986.21|4986.21|4968.89|4968.89|0
1591087200000|2020-06-02 08:40:00|4978.26|4978.26|4974.44|4974.44|4978.63|4978.63|4963.42|4963.42|0
1591087500000|2020-06-02 08:45:00|4973.85|4973.85|4968.23|4968.23|4981.98|4981.98|4965.76|4965.76|0
1591087800000|2020-06-02 08:50:00|4967.35|4967.35|4974.64|4974.64|4975.7|4975.7|4965.47|4965.47|0
1591088100000|2020-06-02 08:55:00|4974.93|4974.93|4970.58|4970.58|4978.37|4978.37|4969.67|4969.67|0
1591088400000|2020-06-02 09:00:00|4970.87|4970.87|4981.19|4981.19|4986.52|4986.52|4970.87|4970.87|0
1591088700000|2020-06-02 09:05:00|4982.58|4982.58|4991.57|4991.57|4995.95|4995.95|4982.14|4982.14|0
1591089000000|2020-06-02 09:10:00|4992.06|4992.06|4983.94|4983.94|5002.26|5002.26|4983.94|4983.94|0
1591089300000|2020-06-02 09:15:00|4983.64|4983.64|4964.36|4964.36|4983.64|4983.64|4964.36|4964.36|0
1591089600000|2020-06-02 09:20:00|4963.55|4963.55|4975.82|4975.82|4978.65|4978.65|4958.8|4958.8|0
1591089900000|2020-06-02 09:25:00|4976.12|4976.12|4985.91|4985.91|4988.94|4988.94|4974.46|4974.46|0
1591090200000|2020-06-02 09:30:00|4986.2|4986.2|4998.65|4998.65|4998.95|4998.95|4980.99|4980.99|0
1591090500000|2020-06-02 09:35:00|4998.07|4998.07|4988.77|4988.77|4999.36|4999.36|4988.77|4988.77|0
1591090800000|2020-06-02 09:40:00|4988.47|4988.47|5002.05|5002.05|5002.64|5002.64|4982.77|4982.77|0
1591091100000|2020-06-02 09:45:00|5002.34|5002.34|5004.59|5004.59|5005.52|5005.52|5000.38|5000.38|0
1591091400000|2020-06-02 09:50:00|5005.18|5005.18|5001|5001|5010.33|5010.33|4994.26|4994.26|0
1591091700000|2020-06-02 09:55:00|4999.3|4999.3|4989.21|4989.21|5001.81|5001.81|4985.64|4985.64|0
1591092000000|2020-06-02 10:00:00|4988.96|4988.96|4988.13|4988.13|4990.11|4990.11|4986.02|4986.02|0
1591092300000|2020-06-02 10:05:00|4988.35|4988.35|4998.64|4998.64|4998.71|4998.71|4986.2|4986.2|0
1591092600000|2020-06-02 10:10:00|4999.35|4999.35|5005.32|5005.32|5008.17|5008.17|4998.91|4998.91|0
1591092900000|2020-06-02 10:15:00|5004.88|5004.88|5000.43|5000.43|5004.88|5004.88|4997.91|4997.91|0
1591093200000|2020-06-02 10:20:00|5001.31|5001.31|4997.16|4997.16|5005.14|5005.14|4993.56|4993.56|0
1591093500000|2020-06-02 10:25:00|4996.58|4996.58|4990.41|4990.41|4996.58|4996.58|4988.6|4988.6|0
1591093800000|2020-06-02 10:30:00|4991.14|4991.14|5001.81|5001.81|5005.48|5005.48|4990.82|4990.82|0
1591094100000|2020-06-02 10:35:00|5002.59|5002.59|4998.32|4998.32|5002.82|5002.82|4982.46|4982.46|0
1591094400000|2020-06-02 10:40:00|4997.39|4997.39|4990.86|4990.86|4997.39|4997.39|4986.92|4986.92|0
1591094700000|2020-06-02 10:45:00|4991.22|4991.22|4994.4|4994.4|4998.79|4998.79|4989.66|4989.66|0
1591095000000|2020-06-02 10:50:00|4994.5|4994.5|5002.82|5002.82|5003.87|5003.87|4994.5|4994.5|0
1591095300000|2020-06-02 10:55:00|5003.11|5003.11|5003.31|5003.31|5008.08|5008.08|5002.06|5002.06|0
1591095600000|2020-06-02 11:00:00|5003.24|5003.24|5005.77|5005.77|5005.79|5005.79|4998.54|4998.54|0
1591095900000|2020-06-02 11:05:00|5007.48|5007.48|5010.44|5010.44|5011.25|5011.25|5003.81|5003.81|0
1591096200000|2020-06-02 11:10:00|5010.15|5010.15|5007.35|5007.35|5013.97|5013.97|5004.57|5004.57|0
1591096500000|2020-06-02 11:15:00|5007.57|5007.57|5006.07|5006.07|5007.82|5007.82|5002.91|5002.91|0
1591096800000|2020-06-02 11:20:00|5006.13|5006.13|5011.85|5011.85|5012.44|5012.44|5003.87|5003.87|0
1591097100000|2020-06-02 11:25:00|5011.63|5011.63|5015.61|5015.61|5016|5016|5007.84|5007.84|0
1591097400000|2020-06-02 11:30:00|5015.91|5015.91|5016.4|5016.4|5021|5021|5014.19|5014.19|0
1591097700000|2020-06-02 11:35:00|5016.85|5016.85|5018.16|5018.16|5024.71|5024.71|5016.45|5016.45|0
1591098000000|2020-06-02 11:40:00|5017.94|5017.94|5022.93|5022.93|5024.25|5024.25|5017.54|5017.54|0
1591098300000|2020-06-02 11:45:00|5022.44|5022.44|5012.39|5012.39|5022.44|5022.44|5011.24|5011.24|0
1591098600000|2020-06-02 11:50:00|5012.1|5012.1|5008.28|5008.28|5012.39|5012.39|5004.91|5004.91|0
1591098900000|2020-06-02 11:55:00|5007.94|5007.94|5002.36|5002.36|5008.28|5008.28|4998.62|4998.62|0
1591099200000|2020-06-02 12:00:00|5002.65|5002.65|5005.17|5005.17|5006.18|5006.18|5001.48|5001.48|0
1591099500000|2020-06-02 12:05:00|5007.23|5007.23|4990.75|4990.75|5010.79|5010.79|4990.16|4990.16|0
1591099800000|2020-06-02 12:10:00|4990.99|4990.99|5001.23|5001.23|5001.23|5001.23|4990.99|4990.99|0
1591100100000|2020-06-02 12:15:00|5001.6|5001.6|4992.04|4992.04|5007.11|5007.11|4991.61|4991.61|0
1591100400000|2020-06-02 12:20:00|4992.34|4992.34|4997.51|4997.51|4998.92|4998.92|4987.71|4987.71|0
1591100700000|2020-06-02 12:25:00|4996.93|4996.93|4995.67|4995.67|4998.44|4998.44|4991.66|4991.66|0
1591101000000|2020-06-02 12:30:00|4996.5|4996.5|5000.14|5000.14|5004.96|5004.96|4995.93|4995.93|0
1591101300000|2020-06-02 12:35:00|4999.55|4999.55|4996.15|4996.15|5000.29|5000.29|4996.1|4996.1|0
1591101600000|2020-06-02 12:40:00|4996.74|4996.74|4993.71|4993.71|4997.05|4997.05|4987.65|4987.65|0
1591101900000|2020-06-02 12:45:00|4993.95|4993.95|4987.75|4987.75|4995.01|4995.01|4978.23|4978.23|0
1591102200000|2020-06-02 12:50:00|4988.82|4988.82|4987.02|4987.02|4993.18|4993.18|4982.66|4982.66|0
1591102500000|2020-06-02 12:55:00|4987.61|4987.61|4992.43|4992.43|4995|4995|4986.23|4986.23|0
1591102800000|2020-06-02 13:00:00|4992.73|4992.73|4984.21|4984.21|4996.64|4996.64|4979.44|4979.44|0
1591103100000|2020-06-02 13:05:00|4983.62|4983.62|4983.97|4983.97|4987.53|4987.53|4975.62|4975.62|0
1591103400000|2020-06-02 13:10:00|4982.01|4982.01|4990.34|4990.34|4991.99|4991.99|4979.93|4979.93|0
1591103700000|2020-06-02 13:15:00|4990.82|4990.82|4991.98|4991.98|4992.57|4992.57|4980.99|4980.99|0
1591104000000|2020-06-02 13:20:00|4992.86|4992.86|4989.9|4989.9|4992.86|4992.86|4983.31|4983.31|0
1591104300000|2020-06-02 13:25:00|4990.19|4990.19|4978.83|4978.83|4991.12|4991.12|4978.05|4978.05|0
1591104600000|2020-06-02 13:30:00|4979.52|4979.52|4995.57|4995.57|5000.51|5000.51|4973.02|4973.02|0
1591104900000|2020-06-02 13:35:00|4996.35|4996.35|4975.07|4975.07|4999.38|4999.38|4966.5|4966.5|0
1591105200000|2020-06-02 13:40:00|4976.1|4976.1|4987.96|4987.96|4992.51|4992.51|4974.63|4974.63|0
1591105500000|2020-06-02 13:45:00|4988.2|4988.2|4986.13|4986.13|4991.72|4991.72|4977.55|4977.55|0
1591105800000|2020-06-02 13:50:00|4986.42|4986.42|4987.41|4987.41|4992.01|4992.01|4982.57|4982.57|0
1591106100000|2020-06-02 13:55:00|4987.71|4987.71|4985.5|4985.5|4990.35|4990.35|4984.43|4984.43|0
1591106400000|2020-06-02 14:00:00|4985.05|4985.05|4981.26|4981.26|4989.36|4989.36|4978.53|4978.53|0
1591106700000|2020-06-02 14:05:00|4981.71|4981.71|4990.67|4990.67|4991.43|4991.43|4981.1|4981.1|0
1591107000000|2020-06-02 14:10:00|4989.89|4989.89|4987.82|4987.82|4995.18|4995.18|4985.3|4985.3|0
1591107300000|2020-06-02 14:15:00|4987.52|4987.52|5000.49|5000.49|5000.49|5000.49|4982.97|4982.97|0
1591107600000|2020-06-02 14:20:00|5000.73|5000.73|5005.52|5005.52|5008.41|5008.41|5000.49|5000.49|0
1591107900000|2020-06-02 14:25:00|5006.19|5006.19|5018.62|5018.62|5018.64|5018.64|5005.14|5005.14|0
1591108200000|2020-06-02 14:30:00|5019.69|5019.69|5005.79|5005.79|5021.97|5021.97|5003.04|5003.04|0
1591108500000|2020-06-02 14:35:00|5005.49|5005.49|5011.1|5011.1|5017.27|5017.27|5004.69|5004.69|0
1591108800000|2020-06-02 14:40:00|5011.25|5011.25|5005.78|5005.78|5015.12|5015.12|5004.85|5004.85|0
1591109100000|2020-06-02 14:45:00|5005.48|5005.48|4995.66|4995.66|5010.18|5010.18|4992.87|4992.87|0
1591109400000|2020-06-02 14:50:00|4995.42|4995.42|5007.05|5007.05|5007.78|5007.78|4991.36|4991.36|0
1591109700000|2020-06-02 14:55:00|5006.75|5006.75|5018.36|5018.36|5021.22|5021.22|5006.46|5006.46|0
1591110000000|2020-06-02 15:00:00|5018.6|5018.6|5020.3|5020.3|5024.31|5024.31|5008.25|5008.25|0
1591110300000|2020-06-02 15:05:00|5020|5020|5016.99|5016.99|5021.74|5021.74|5010.87|5010.87|0
1591110600000|2020-06-02 15:10:00|5016.54|5016.54|5013.46|5013.46|5026.53|5026.53|5013.46|5013.46|0
1591110900000|2020-06-02 15:15:00|5012.38|5012.38|5024.11|5024.11|5024.33|5024.33|5012.09|5012.09|0
1591111200000|2020-06-02 15:20:00|5024.06|5024.06|5017.28|5017.28|5024.06|5024.06|5015.99|5015.99|0
1591111500000|2020-06-02 15:25:00|5017.53|5017.53|5016.06|5016.06|5021.62|5021.62|5010.25|5010.25|0
1591168500000|2020-06-03 07:15:00|5162.67|5162.67|5168|5168|5170.25|5170.25|5156.33|5156.33|0
1591168800000|2020-06-03 07:20:00|5168.25|5168.25|5161.6|5161.6|5172.64|5172.64|5154.23|5154.23|0
1591169100000|2020-06-03 07:25:00|5160.77|5160.77|5159.05|5159.05|5172.06|5172.06|5158.71|5158.71|0
1591169400000|2020-06-03 07:30:00|5158.46|5158.46|5143.95|5143.95|5161.92|5161.92|5143.07|5143.07|0
1591169700000|2020-06-03 07:35:00|5143.66|5143.66|5159.22|5159.22|5160.56|5160.56|5139.39|5139.39|0
1591170000000|2020-06-03 07:40:00|5159.95|5159.95|5147.77|5147.77|5162.89|5162.89|5147.11|5147.11|0
1591170300000|2020-06-03 07:45:00|5148.36|5148.36|5164.31|5164.31|5165.07|5165.07|5144.12|5144.12|0
1591170600000|2020-06-03 07:50:00|5164.6|5164.6|5168.64|5168.64|5168.86|5168.86|5161.54|5161.54|0
1591170900000|2020-06-03 07:55:00|5168.86|5168.86|5167.23|5167.23|5178.35|5178.35|5166.84|5166.84|0
1591171200000|2020-06-03 08:00:00|5166.64|5166.64|5157.47|5157.47|5170.98|5170.98|5151.75|5151.75|0
1591171500000|2020-06-03 08:05:00|5157.69|5157.69|5157.38|5157.38|5162.84|5162.84|5155.21|5155.21|0
1591171800000|2020-06-03 08:10:00|5157.97|5157.97|5155.95|5155.95|5167.79|5167.79|5155.72|5155.72|0
1591172100000|2020-06-03 08:15:00|5155.36|5155.36|5170.87|5170.87|5170.87|5170.87|5153.99|5153.99|0
1591172400000|2020-06-03 08:20:00|5171.46|5171.46|5178.92|5178.92|5178.92|5178.92|5171.46|5171.46|0
1591172700000|2020-06-03 08:25:00|5179.43|5179.43|5182.9|5182.9|5184.41|5184.41|5178.63|5178.63|0
1591173000000|2020-06-03 08:30:00|5182.61|5182.61|5203.24|5203.24|5203.63|5203.63|5181.19|5181.19|0
1591173300000|2020-06-03 08:35:00|5203.83|5203.83|5199.79|5199.79|5204.12|5204.12|5194.6|5194.6|0
1591173600000|2020-06-03 08:40:00|5200.38|5200.38|5201.02|5201.02|5211.23|5211.23|5199.9|5199.9|0
1591173900000|2020-06-03 08:45:00|5201.69|5201.69|5194.71|5194.71|5202.93|5202.93|5193.26|5193.26|0
1591174200000|2020-06-03 08:50:00|5194.12|5194.12|5194.61|5194.61|5199.91|5199.91|5192.8|5192.8|0
1591174500000|2020-06-03 08:55:00|5194.91|5194.91|5201.51|5201.51|5204.31|5204.31|5194.74|5194.74|0
1591174800000|2020-06-03 09:00:00|5202.39|5202.39|5196.74|5196.74|5207.14|5207.14|5196.74|5196.74|0
1591175100000|2020-06-03 09:05:00|5196.15|5196.15|5194.86|5194.86|5199.36|5199.36|5188.03|5188.03|0
1591175400000|2020-06-03 09:10:00|5195.15|5195.15|5204.88|5204.88|5204.88|5204.88|5195.15|5195.15|0
1591175700000|2020-06-03 09:15:00|5204|5204|5205.8|5205.8|5206.46|5206.46|5201.14|5201.14|0
1591176000000|2020-06-03 09:20:00|5206.09|5206.09|5216.61|5216.61|5216.95|5216.95|5205.39|5205.39|0
1591176300000|2020-06-03 09:25:00|5216.16|5216.16|5220.39|5220.39|5222.74|5222.74|5207.35|5207.35|0
1591176600000|2020-06-03 09:30:00|5220.68|5220.68|5227.28|5227.28|5227.57|5227.57|5219.78|5219.78|0
1591176900000|2020-06-03 09:35:00|5227.03|5227.03|5233.44|5233.44|5234.27|5234.27|5226.2|5226.2|0
1591177200000|2020-06-03 09:40:00|5232.78|5232.78|5224.82|5224.82|5234.47|5234.47|5224.08|5224.08|0
1591177500000|2020-06-03 09:45:00|5225.04|5225.04|5224.4|5224.4|5226.94|5226.94|5220.63|5220.63|0
1591177800000|2020-06-03 09:50:00|5224.69|5224.69|5226.23|5226.23|5226.4|5226.4|5223.86|5223.86|0
1591178100000|2020-06-03 09:55:00|5226.52|5226.52|5222.28|5222.28|5230.16|5230.16|5222.03|5222.03|0
1591178400000|2020-06-03 10:00:00|5222.5|5222.5|5166.88|5166.88|5224.53|5224.53|5160.31|5160.31|0
1591178700000|2020-06-03 10:05:00|5165.41|5165.41|5170.73|5170.73|5173.69|5173.69|5142.29|5142.29|0
1591179000000|2020-06-03 10:10:00|5172.2|5172.2|5177.86|5177.86|5184.92|5184.92|5170.94|5170.94|0
1591179300000|2020-06-03 10:15:00|5177.28|5177.28|5179.14|5179.14|5185.03|5185.03|5173.86|5173.86|0
1591179600000|2020-06-03 10:20:00|5179.8|5179.8|5180.75|5180.75|5180.75|5180.75|5169.62|5169.62|0
1591179900000|2020-06-03 10:25:00|5181.24|5181.24|5177.08|5177.08|5181.98|5181.98|5174.49|5174.49|0
1591180200000|2020-06-03 10:30:00|5176.84|5176.84|5185.61|5185.61|5187.98|5187.98|5173.65|5173.65|0
1591180500000|2020-06-03 10:35:00|5185.85|5185.85|5180.99|5180.99|5191.46|5191.46|5176.75|5176.75|0
1591180800000|2020-06-03 10:40:00|5181.72|5181.72|5170.95|5170.95|5185|5185|5168.97|5168.97|0
1591181100000|2020-06-03 10:45:00|5171.25|5171.25|5160.74|5160.74|5176.55|5176.55|5159.78|5159.78|0
1591181400000|2020-06-03 10:50:00|5160.76|5160.76|5159.95|5159.95|5163.16|5163.16|5156.18|5156.18|0
1591181700000|2020-06-03 10:55:00|5160.17|5160.17|5139.61|5139.61|5161.69|5161.69|5139.61|5139.61|0
1591182000000|2020-06-03 11:00:00|5137.56|5137.56|5144.64|5144.64|5146.87|5146.87|5135.58|5135.58|0
1591182300000|2020-06-03 11:05:00|5145.31|5145.31|5141.48|5141.48|5148.93|5148.93|5139.85|5139.85|0
1591182600000|2020-06-03 11:10:00|5141.77|5141.77|5126.62|5126.62|5148.28|5148.28|5126.62|5126.62|0
1591182900000|2020-06-03 11:15:00|5126.86|5126.86|5130.7|5130.7|5131.39|5131.39|5120.08|5120.08|0
1591183200000|2020-06-03 11:20:00|5131|5131|5121.93|5121.93|5135.64|5135.64|5121.89|5121.89|0
1591183500000|2020-06-03 11:25:00|5121.94|5121.94|5121.49|5121.49|5131.39|5131.39|5120.94|5120.94|0
1591183800000|2020-06-03 11:30:00|5120.31|5120.31|5101.96|5101.96|5120.88|5120.88|5096.85|5096.85|0
1591184100000|2020-06-03 11:35:00|5102.18|5102.18|5106.3|5106.3|5107.12|5107.12|5095.26|5095.26|0
1591184400000|2020-06-03 11:40:00|5106.24|5106.24|5113.06|5113.06|5119.14|5119.14|5102.4|5102.4|0
1591184700000|2020-06-03 11:45:00|5113.36|5113.36|5120|5120|5120|5120|5113.06|5113.06|0
1591185000000|2020-06-03 11:50:00|5119.71|5119.71|5132.02|5132.02|5134.22|5134.22|5119.71|5119.71|0
1591185300000|2020-06-03 11:55:00|5132.31|5132.31|5127.65|5127.65|5132.31|5132.31|5123.12|5123.12|0
1591185600000|2020-06-03 12:00:00|5127.43|5127.43|5127.65|5127.65|5132.99|5132.99|5123.37|5123.37|0
1591185900000|2020-06-03 12:05:00|5127.68|5127.68|5128.17|5128.17|5132.02|5132.02|5121.9|5121.9|0
1591186200000|2020-06-03 12:10:00|5127.87|5127.87|5134.26|5134.26|5135.58|5135.58|5126.9|5126.9|0
1591186500000|2020-06-03 12:15:00|5133.97|5133.97|5150.02|5150.02|5151.2|5151.2|5133.32|5133.32|0
1591186800000|2020-06-03 12:20:00|5150.61|5150.61|5158.72|5158.72|5161.61|5161.61|5148.25|5148.25|0
1591187100000|2020-06-03 12:25:00|5159.21|5159.21|5150.67|5150.67|5159.21|5159.21|5150.25|5150.25|0
1591187400000|2020-06-03 12:30:00|5151.31|5151.31|5158.69|5158.69|5158.69|5158.69|5149.81|5149.81|0
1591187700000|2020-06-03 12:35:00|5158.4|5158.4|5151.21|5151.21|5160.01|5160.01|5149.57|5149.57|0
1591188000000|2020-06-03 12:40:00|5150.73|5150.73|5150.11|5150.11|5153.3|5153.3|5147.33|5147.33|0
1591188300000|2020-06-03 12:45:00|5149.63|5149.63|5151.41|5151.41|5157.14|5157.14|5149.42|5149.42|0
1591188600000|2020-06-03 12:50:00|5151.65|5151.65|5157.31|5157.31|5161.62|5161.62|5149.86|5149.86|0
1591188900000|2020-06-03 12:55:00|5157.61|5157.61|5157.88|5157.88|5163.26|5163.26|5157.44|5157.44|0
1591189200000|2020-06-03 13:00:00|5157.44|5157.44|5154.19|5154.19|5162.87|5162.87|5153.79|5153.79|0
1591189500000|2020-06-03 13:05:00|5153.01|5153.01|5166.15|5166.15|5167.32|5167.32|5144.48|5144.48|0
1591189800000|2020-06-03 13:10:00|5165.85|5165.85|5168.8|5168.8|5168.8|5168.8|5160.29|5160.29|0
1591190100000|2020-06-03 13:15:00|5168.07|5168.07|5176.36|5176.36|5177.24|5177.24|5167.4|5167.4|0
1591190400000|2020-06-03 13:20:00|5176.95|5176.95|5188.4|5188.4|5188.4|5188.4|5174.65|5174.65|0
1591190700000|2020-06-03 13:25:00|5188.18|5188.18|5183.42|5183.42|5188.18|5188.18|5182.53|5182.53|0
1591191000000|2020-06-03 13:30:00|5182.44|5182.44|5203.6|5203.6|5203.6|5203.6|5174.1|5174.1|0
1591191300000|2020-06-03 13:35:00|5203.3|5203.3|5182.26|5182.26|5204.38|5204.38|5168.5|5168.5|0
1591191600000|2020-06-03 13:40:00|5181.31|5181.31|5188.44|5188.44|5194.61|5194.61|5173.38|5173.38|0
1591191900000|2020-06-03 13:45:00|5188.39|5188.39|5193.36|5193.36|5203.2|5203.2|5185.28|5185.28|0
1591192200000|2020-06-03 13:50:00|5194.32|5194.32|5180.98|5180.98|5204.51|5204.51|5172.39|5172.39|0
1591192500000|2020-06-03 13:55:00|5180.25|5180.25|5192.42|5192.42|5198.22|5198.22|5178.98|5178.98|0
1591192800000|2020-06-03 14:00:00|5192.66|5192.66|5209.94|5209.94|5214.7|5214.7|5192.02|5192.02|0
1591193100000|2020-06-03 14:05:00|5210.16|5210.16|5206.72|5206.72|5216.46|5216.46|5204.51|5204.51|0
1591193400000|2020-06-03 14:10:00|5208.19|5208.19|5220.93|5220.93|5224.92|5224.92|5205.96|5205.96|0
1591193700000|2020-06-03 14:15:00|5220.64|5220.64|5229.39|5229.39|5232.68|5232.68|5219.51|5219.51|0
1591194000000|2020-06-03 14:20:00|5229.98|5229.98|5232.5|5232.5|5234.83|5234.83|5220.51|5220.51|0
1591194300000|2020-06-03 14:25:00|5233.57|5233.57|5242.01|5242.01|5242.01|5242.01|5230.06|5230.06|0
1591194600000|2020-06-03 14:30:00|5240.02|5240.02|5237.75|5237.75|5244.18|5244.18|5231.95|5231.95|0
1591194900000|2020-06-03 14:35:00|5237.02|5237.02|5199.57|5199.57|5237.51|5237.51|5198.74|5198.74|0
1591195200000|2020-06-03 14:40:00|5199.35|5199.35|5223.38|5223.38|5223.67|5223.67|5199.06|5199.06|0
1591195500000|2020-06-03 14:45:00|5223.67|5223.67|5226.18|5226.18|5226.87|5226.87|5216.52|5216.52|0
1591195800000|2020-06-03 14:50:00|5226.42|5226.42|5231.97|5231.97|5234.2|5234.2|5215.7|5215.7|0
1591196100000|2020-06-03 14:55:00|5231.75|5231.75|5224.63|5224.63|5235.68|5235.68|5221.34|5221.34|0
1591196400000|2020-06-03 15:00:00|5223.72|5223.72|5220.9|5220.9|5235.11|5235.11|5217.98|5217.98|0
1591196700000|2020-06-03 15:05:00|5221.88|5221.88|5230.72|5230.72|5230.97|5230.97|5221.18|5221.18|0
1591197000000|2020-06-03 15:10:00|5230.24|5230.24|5235.06|5235.06|5236.21|5236.21|5225.26|5225.26|0
1591197300000|2020-06-03 15:15:00|5235.3|5235.3|5234.57|5234.57|5243.62|5243.62|5231.75|5231.75|0
1591197600000|2020-06-03 15:20:00|5234.27|5234.27|5220.01|5220.01|5234.27|5234.27|5217.83|5217.83|0
1591197900000|2020-06-03 15:25:00|5219.71|5219.71|5223.03|5223.03|5226.52|5226.52|5212.99|5212.99|0
1591168500000|2020-06-03 07:15:00|5162.67|5162.67|5168|5168|5170.25|5170.25|5156.33|5156.33|0
1591168800000|2020-06-03 07:20:00|5168.25|5168.25|5161.6|5161.6|5172.64|5172.64|5154.23|5154.23|0
1591169100000|2020-06-03 07:25:00|5160.77|5160.77|5159.05|5159.05|5172.06|5172.06|5158.71|5158.71|0
1591169400000|2020-06-03 07:30:00|5158.46|5158.46|5143.95|5143.95|5161.92|5161.92|5143.07|5143.07|0
1591169700000|2020-06-03 07:35:00|5143.66|5143.66|5159.22|5159.22|5160.56|5160.56|5139.39|5139.39|0
1591170000000|2020-06-03 07:40:00|5159.95|5159.95|5147.77|5147.77|5162.89|5162.89|5147.11|5147.11|0
1591170300000|2020-06-03 07:45:00|5148.36|5148.36|5164.31|5164.31|5165.07|5165.07|5144.12|5144.12|0
1591170600000|2020-06-03 07:50:00|5164.6|5164.6|5168.64|5168.64|5168.86|5168.86|5161.54|5161.54|0
1591170900000|2020-06-03 07:55:00|5168.86|5168.86|5167.23|5167.23|5178.35|5178.35|5166.84|5166.84|0
1591171200000|2020-06-03 08:00:00|5166.64|5166.64|5157.47|5157.47|5170.98|5170.98|5151.75|5151.75|0
1591171500000|2020-06-03 08:05:00|5157.69|5157.69|5157.38|5157.38|5162.84|5162.84|5155.21|5155.21|0
1591171800000|2020-06-03 08:10:00|5157.97|5157.97|5155.95|5155.95|5167.79|5167.79|5155.72|5155.72|0
1591172100000|2020-06-03 08:15:00|5155.36|5155.36|5170.87|5170.87|5170.87|5170.87|5153.99|5153.99|0
1591172400000|2020-06-03 08:20:00|5171.46|5171.46|5178.92|5178.92|5178.92|5178.92|5171.46|5171.46|0
1591172700000|2020-06-03 08:25:00|5179.43|5179.43|5182.9|5182.9|5184.41|5184.41|5178.63|5178.63|0
1591173000000|2020-06-03 08:30:00|5182.61|5182.61|5203.24|5203.24|5203.63|5203.63|5181.19|5181.19|0
1591173300000|2020-06-03 08:35:00|5203.83|5203.83|5199.79|5199.79|5204.12|5204.12|5194.6|5194.6|0
1591173600000|2020-06-03 08:40:00|5200.38|5200.38|5201.02|5201.02|5211.23|5211.23|5199.9|5199.9|0
1591173900000|2020-06-03 08:45:00|5201.69|5201.69|5194.71|5194.71|5202.93|5202.93|5193.26|5193.26|0
1591174200000|2020-06-03 08:50:00|5194.12|5194.12|5194.61|5194.61|5199.91|5199.91|5192.8|5192.8|0
1591174500000|2020-06-03 08:55:00|5194.91|5194.91|5201.51|5201.51|5204.31|5204.31|5194.74|5194.74|0
1591174800000|2020-06-03 09:00:00|5202.39|5202.39|5196.74|5196.74|5207.14|5207.14|5196.74|5196.74|0
1591175100000|2020-06-03 09:05:00|5196.15|5196.15|5194.86|5194.86|5199.36|5199.36|5188.03|5188.03|0
1591175400000|2020-06-03 09:10:00|5195.15|5195.15|5204.88|5204.88|5204.88|5204.88|5195.15|5195.15|0
1591175700000|2020-06-03 09:15:00|5204|5204|5205.8|5205.8|5206.46|5206.46|5201.14|5201.14|0
1591176000000|2020-06-03 09:20:00|5206.09|5206.09|5216.61|5216.61|5216.95|5216.95|5205.39|5205.39|0
1591176300000|2020-06-03 09:25:00|5216.16|5216.16|5220.39|5220.39|5222.74|5222.74|5207.35|5207.35|0
1591176600000|2020-06-03 09:30:00|5220.68|5220.68|5227.28|5227.28|5227.57|5227.57|5219.78|5219.78|0
1591176900000|2020-06-03 09:35:00|5227.03|5227.03|5233.44|5233.44|5234.27|5234.27|5226.2|5226.2|0
1591177200000|2020-06-03 09:40:00|5232.78|5232.78|5224.82|5224.82|5234.47|5234.47|5224.08|5224.08|0
1591177500000|2020-06-03 09:45:00|5225.04|5225.04|5224.4|5224.4|5226.94|5226.94|5220.63|5220.63|0
1591177800000|2020-06-03 09:50:00|5224.69|5224.69|5226.23|5226.23|5226.4|5226.4|5223.86|5223.86|0
1591178100000|2020-06-03 09:55:00|5226.52|5226.52|5222.28|5222.28|5230.16|5230.16|5222.03|5222.03|0
1591178400000|2020-06-03 10:00:00|5222.5|5222.5|5166.88|5166.88|5224.53|5224.53|5160.31|5160.31|0
1591178700000|2020-06-03 10:05:00|5165.41|5165.41|5170.73|5170.73|5173.69|5173.69|5142.29|5142.29|0
1591179000000|2020-06-03 10:10:00|5172.2|5172.2|5177.86|5177.86|5184.92|5184.92|5170.94|5170.94|0
1591179300000|2020-06-03 10:15:00|5177.28|5177.28|5179.14|5179.14|5185.03|5185.03|5173.86|5173.86|0
1591179600000|2020-06-03 10:20:00|5179.8|5179.8|5180.75|5180.75|5180.75|5180.75|5169.62|5169.62|0
1591179900000|2020-06-03 10:25:00|5181.24|5181.24|5177.08|5177.08|5181.98|5181.98|5174.49|5174.49|0
1591180200000|2020-06-03 10:30:00|5176.84|5176.84|5185.61|5185.61|5187.98|5187.98|5173.65|5173.65|0
1591180500000|2020-06-03 10:35:00|5185.85|5185.85|5180.99|5180.99|5191.46|5191.46|5176.75|5176.75|0
1591180800000|2020-06-03 10:40:00|5181.72|5181.72|5170.95|5170.95|5185|5185|5168.97|5168.97|0
1591181100000|2020-06-03 10:45:00|5171.25|5171.25|5160.74|5160.74|5176.55|5176.55|5159.78|5159.78|0
1591181400000|2020-06-03 10:50:00|5160.76|5160.76|5159.95|5159.95|5163.16|5163.16|5156.18|5156.18|0
1591181700000|2020-06-03 10:55:00|5160.17|5160.17|5139.61|5139.61|5161.69|5161.69|5139.61|5139.61|0
1591182000000|2020-06-03 11:00:00|5137.56|5137.56|5144.64|5144.64|5146.87|5146.87|5135.58|5135.58|0
1591182300000|2020-06-03 11:05:00|5145.31|5145.31|5141.48|5141.48|5148.93|5148.93|5139.85|5139.85|0
1591182600000|2020-06-03 11:10:00|5141.77|5141.77|5126.62|5126.62|5148.28|5148.28|5126.62|5126.62|0
1591182900000|2020-06-03 11:15:00|5126.86|5126.86|5130.7|5130.7|5131.39|5131.39|5120.08|5120.08|0
1591183200000|2020-06-03 11:20:00|5131|5131|5121.93|5121.93|5135.64|5135.64|5121.89|5121.89|0
1591183500000|2020-06-03 11:25:00|5121.94|5121.94|5121.49|5121.49|5131.39|5131.39|5120.94|5120.94|0
1591183800000|2020-06-03 11:30:00|5120.31|5120.31|5101.96|5101.96|5120.88|5120.88|5096.85|5096.85|0
1591184100000|2020-06-03 11:35:00|5102.18|5102.18|5106.3|5106.3|5107.12|5107.12|5095.26|5095.26|0
1591184400000|2020-06-03 11:40:00|5106.24|5106.24|5113.06|5113.06|5119.14|5119.14|5102.4|5102.4|0
1591184700000|2020-06-03 11:45:00|5113.36|5113.36|5120|5120|5120|5120|5113.06|5113.06|0
1591185000000|2020-06-03 11:50:00|5119.71|5119.71|5132.02|5132.02|5134.22|5134.22|5119.71|5119.71|0
1591185300000|2020-06-03 11:55:00|5132.31|5132.31|5127.65|5127.65|5132.31|5132.31|5123.12|5123.12|0
1591185600000|2020-06-03 12:00:00|5127.43|5127.43|5127.65|5127.65|5132.99|5132.99|5123.37|5123.37|0
1591185900000|2020-06-03 12:05:00|5127.68|5127.68|5128.17|5128.17|5132.02|5132.02|5121.9|5121.9|0
1591186200000|2020-06-03 12:10:00|5127.87|5127.87|5134.26|5134.26|5135.58|5135.58|5126.9|5126.9|0
1591186500000|2020-06-03 12:15:00|5133.97|5133.97|5150.02|5150.02|5151.2|5151.2|5133.32|5133.32|0
1591186800000|2020-06-03 12:20:00|5150.61|5150.61|5158.72|5158.72|5161.61|5161.61|5148.25|5148.25|0
1591187100000|2020-06-03 12:25:00|5159.21|5159.21|5150.67|5150.67|5159.21|5159.21|5150.25|5150.25|0
1591187400000|2020-06-03 12:30:00|5151.31|5151.31|5158.69|5158.69|5158.69|5158.69|5149.81|5149.81|0
1591187700000|2020-06-03 12:35:00|5158.4|5158.4|5151.21|5151.21|5160.01|5160.01|5149.57|5149.57|0
1591188000000|2020-06-03 12:40:00|5150.73|5150.73|5150.11|5150.11|5153.3|5153.3|5147.33|5147.33|0
1591188300000|2020-06-03 12:45:00|5149.63|5149.63|5151.41|5151.41|5157.14|5157.14|5149.42|5149.42|0
1591188600000|2020-06-03 12:50:00|5151.65|5151.65|5157.31|5157.31|5161.62|5161.62|5149.86|5149.86|0
1591188900000|2020-06-03 12:55:00|5157.61|5157.61|5157.88|5157.88|5163.26|5163.26|5157.44|5157.44|0
1591189200000|2020-06-03 13:00:00|5157.44|5157.44|5154.19|5154.19|5162.87|5162.87|5153.79|5153.79|0
1591189500000|2020-06-03 13:05:00|5153.01|5153.01|5166.15|5166.15|5167.32|5167.32|5144.48|5144.48|0
1591189800000|2020-06-03 13:10:00|5165.85|5165.85|5168.8|5168.8|5168.8|5168.8|5160.29|5160.29|0
1591190100000|2020-06-03 13:15:00|5168.07|5168.07|5176.36|5176.36|5177.24|5177.24|5167.4|5167.4|0
1591190400000|2020-06-03 13:20:00|5176.95|5176.95|5188.4|5188.4|5188.4|5188.4|5174.65|5174.65|0
1591190700000|2020-06-03 13:25:00|5188.18|5188.18|5183.42|5183.42|5188.18|5188.18|5182.53|5182.53|0
1591191000000|2020-06-03 13:30:00|5182.44|5182.44|5203.6|5203.6|5203.6|5203.6|5174.1|5174.1|0
1591191300000|2020-06-03 13:35:00|5203.3|5203.3|5182.26|5182.26|5204.38|5204.38|5168.5|5168.5|0
1591191600000|2020-06-03 13:40:00|5181.31|5181.31|5188.44|5188.44|5194.61|5194.61|5173.38|5173.38|0
1591191900000|2020-06-03 13:45:00|5188.39|5188.39|5193.36|5193.36|5203.2|5203.2|5185.28|5185.28|0
1591192200000|2020-06-03 13:50:00|5194.32|5194.32|5180.98|5180.98|5204.51|5204.51|5172.39|5172.39|0
1591192500000|2020-06-03 13:55:00|5180.25|5180.25|5192.42|5192.42|5198.22|5198.22|5178.98|5178.98|0
1591192800000|2020-06-03 14:00:00|5192.66|5192.66|5209.94|5209.94|5214.7|5214.7|5192.02|5192.02|0
1591193100000|2020-06-03 14:05:00|5210.16|5210.16|5206.72|5206.72|5216.46|5216.46|5204.51|5204.51|0
1591193400000|2020-06-03 14:10:00|5208.19|5208.19|5220.93|5220.93|5224.92|5224.92|5205.96|5205.96|0
1591193700000|2020-06-03 14:15:00|5220.64|5220.64|5229.39|5229.39|5232.68|5232.68|5219.51|5219.51|0
1591194000000|2020-06-03 14:20:00|5229.98|5229.98|5232.5|5232.5|5234.83|5234.83|5220.51|5220.51|0
1591194300000|2020-06-03 14:25:00|5233.57|5233.57|5242.01|5242.01|5242.01|5242.01|5230.06|5230.06|0
1591194600000|2020-06-03 14:30:00|5240.02|5240.02|5237.75|5237.75|5244.18|5244.18|5231.95|5231.95|0
1591194900000|2020-06-03 14:35:00|5237.02|5237.02|5199.57|5199.57|5237.51|5237.51|5198.74|5198.74|0
1591195200000|2020-06-03 14:40:00|5199.35|5199.35|5223.38|5223.38|5223.67|5223.67|5199.06|5199.06|0
1591195500000|2020-06-03 14:45:00|5223.67|5223.67|5226.18|5226.18|5226.87|5226.87|5216.52|5216.52|0
1591195800000|2020-06-03 14:50:00|5226.42|5226.42|5231.97|5231.97|5234.2|5234.2|5215.7|5215.7|0
1591196100000|2020-06-03 14:55:00|5231.75|5231.75|5224.63|5224.63|5235.68|5235.68|5221.34|5221.34|0
1591196400000|2020-06-03 15:00:00|5223.72|5223.72|5220.9|5220.9|5235.11|5235.11|5217.98|5217.98|0
1591196700000|2020-06-03 15:05:00|5221.88|5221.88|5230.72|5230.72|5230.97|5230.97|5221.18|5221.18|0
1591197000000|2020-06-03 15:10:00|5230.24|5230.24|5235.06|5235.06|5236.21|5236.21|5225.26|5225.26|0
1591197300000|2020-06-03 15:15:00|5235.3|5235.3|5234.57|5234.57|5243.62|5243.62|5231.75|5231.75|0
1591197600000|2020-06-03 15:20:00|5234.27|5234.27|5220.01|5220.01|5234.27|5234.27|5217.83|5217.83|0
1591197900000|2020-06-03 15:25:00|5219.71|5219.71|5223.03|5223.03|5226.52|5226.52|5212.99|5212.99|0
1591254900000|2020-06-04 07:15:00|5195.35|5195.35|5184.28|5184.28|5198.26|5198.26|5179.07|5179.07|0
1591255200000|2020-06-04 07:20:00|5182.16|5182.16|5160.33|5160.33|5183.38|5183.38|5156.34|5156.34|0
1591255500000|2020-06-04 07:25:00|5160.04|5160.04|5152.71|5152.71|5164.33|5164.33|5148.98|5148.98|0
1591255800000|2020-06-04 07:30:00|5151.34|5151.34|5148.75|5148.75|5151.34|5151.34|5133.96|5133.96|0
1591256100000|2020-06-04 07:35:00|5146.76|5146.76|5158.58|5158.58|5159.85|5159.85|5135.3|5135.3|0
1591256400000|2020-06-04 07:40:00|5158.87|5158.87|5157.82|5157.82|5161.58|5161.58|5152.42|5152.42|0
1591256700000|2020-06-04 07:45:00|5156.61|5156.61|5149.19|5149.19|5158.22|5158.22|5147.38|5147.38|0
1591257000000|2020-06-04 07:50:00|5149.78|5149.78|5169.64|5169.64|5176.6|5176.6|5149.78|5149.78|0
1591257300000|2020-06-04 07:55:00|5169.94|5169.94|5191.97|5191.97|5194.02|5194.02|5169.94|5169.94|0
1591257600000|2020-06-04 08:00:00|5192.55|5192.55|5193.79|5193.79|5204|5204|5192.47|5192.47|0
1591257900000|2020-06-04 08:05:00|5194.24|5194.24|5211.86|5211.86|5215.17|5215.17|5192.99|5192.99|0
1591258200000|2020-06-04 08:10:00|5211.94|5211.94|5207.83|5207.83|5220.22|5220.22|5205.97|5205.97|0
1591258500000|2020-06-04 08:15:00|5208.75|5208.75|5211.33|5211.33|5211.33|5211.33|5200.76|5200.76|0
1591258800000|2020-06-04 08:20:00|5210.45|5210.45|5210.04|5210.04|5214.43|5214.43|5206.45|5206.45|0
1591259100000|2020-06-04 08:25:00|5209.56|5209.56|5214|5214|5219.06|5219.06|5209.28|5209.28|0
1591259400000|2020-06-04 08:30:00|5214.29|5214.29|5218.79|5218.79|5221.4|5221.4|5207.22|5207.22|0
1591259700000|2020-06-04 08:35:00|5219.96|5219.96|5222.23|5222.23|5224.9|5224.9|5219.08|5219.08|0
1591260000000|2020-06-04 08:40:00|5220.8|5220.8|5227.59|5227.59|5232.15|5232.15|5220.8|5220.8|0
1591260300000|2020-06-04 08:45:00|5227.81|5227.81|5218.81|5218.81|5228.47|5228.47|5218.81|5218.81|0
1591260600000|2020-06-04 08:50:00|5218.59|5218.59|5227.32|5227.32|5228.06|5228.06|5218.15|5218.15|0
1591260900000|2020-06-04 08:55:00|5228.05|5228.05|5218.47|5218.47|5228.35|5228.35|5216.19|5216.19|0
1591261200000|2020-06-04 09:00:00|5218.98|5218.98|5203.55|5203.55|5218.98|5218.98|5201.16|5201.16|0
1591261500000|2020-06-04 09:05:00|5204.44|5204.44|5204.72|5204.72|5214.08|5214.08|5203.74|5203.74|0
1591261800000|2020-06-04 09:10:00|5204.23|5204.23|5204.96|5204.96|5212.2|5212.2|5204.23|5204.23|0
1591262100000|2020-06-04 09:15:00|5204.92|5204.92|5199.29|5199.29|5206|5206|5199.29|5199.29|0
1591262400000|2020-06-04 09:20:00|5199.73|5199.73|5182.06|5182.06|5200.07|5200.07|5181.77|5181.77|0
1591262700000|2020-06-04 09:25:00|5181.62|5181.62|5175.36|5175.36|5183.51|5183.51|5172.62|5172.62|0
1591263000000|2020-06-04 09:30:00|5175.4|5175.4|5174.76|5174.76|5180.09|5180.09|5172.75|5172.75|0
1591263300000|2020-06-04 09:35:00|5174.03|5174.03|5174.29|5174.29|5177.75|5177.75|5170.59|5170.59|0
1591263600000|2020-06-04 09:40:00|5174.74|5174.74|5167.59|5167.59|5175.22|5175.22|5165.16|5165.16|0
1591263900000|2020-06-04 09:45:00|5167.36|5167.36|5154.55|5154.55|5167.36|5167.36|5154.55|5154.55|0
1591264200000|2020-06-04 09:50:00|5154.84|5154.84|5166.59|5166.59|5169.33|5169.33|5151.81|5151.81|0
1591264500000|2020-06-04 09:55:00|5166.37|5166.37|5162.31|5162.31|5171.66|5171.66|5161.8|5161.8|0
1591264800000|2020-06-04 10:00:00|5163.2|5163.2|5164.89|5164.89|5165.19|5165.19|5160.83|5160.83|0
1591265100000|2020-06-04 10:05:00|5164.23|5164.23|5163.62|5163.62|5165.44|5165.44|5161.08|5161.08|0
1591265400000|2020-06-04 10:10:00|5163.18|5163.18|5166.42|5166.42|5168.03|5168.03|5158.31|5158.31|0
1591265700000|2020-06-04 10:15:00|5166.66|5166.66|5170.46|5170.46|5170.85|5170.85|5166.59|5166.59|0
1591266000000|2020-06-04 10:20:00|5171.19|5171.19|5172.96|5172.96|5173.63|5173.63|5168.68|5168.68|0
1591266300000|2020-06-04 10:25:00|5172.47|5172.47|5184.52|5184.52|5184.52|5184.52|5168.87|5168.87|0
1591266600000|2020-06-04 10:30:00|5186.43|5186.43|5187.63|5187.63|5196.31|5196.31|5185.48|5185.48|0
1591266900000|2020-06-04 10:35:00|5187.34|5187.34|5188|5188|5188.37|5188.37|5181.27|5181.27|0
1591267200000|2020-06-04 10:40:00|5187.71|5187.71|5192.97|5192.97|5193.04|5193.04|5187.71|5187.71|0
1591267500000|2020-06-04 10:45:00|5192.48|5192.48|5182.37|5182.37|5192.48|5192.48|5178.45|5178.45|0
1591267800000|2020-06-04 10:50:00|5182.48|5182.48|5186.5|5186.5|5190.24|5190.24|5182|5182|0
1591268100000|2020-06-04 10:55:00|5186.21|5186.21|5193.97|5193.97|5194.99|5194.99|5185.91|5185.91|0
1591268400000|2020-06-04 11:00:00|5196.33|5196.33|5191.7|5191.7|5196.33|5196.33|5189.2|5189.2|0
1591268700000|2020-06-04 11:05:00|5191.64|5191.64|5189.53|5189.53|5192.77|5192.77|5187.04|5187.04|0
1591269000000|2020-06-04 11:10:00|5189.83|5189.83|5191.38|5191.38|5192.11|5192.11|5187.48|5187.48|0
1591269300000|2020-06-04 11:15:00|5190.12|5190.12|5190.13|5190.13|5190.59|5190.59|5185.4|5185.4|0
1591269600000|2020-06-04 11:20:00|5189.64|5189.64|5193.26|5193.26|5193.84|5193.84|5185.62|5185.62|0
1591269900000|2020-06-04 11:25:00|5193.55|5193.55|5182.63|5182.63|5193.77|5193.77|5179.87|5179.87|0
1591270200000|2020-06-04 11:30:00|5182.34|5182.34|5188.55|5188.55|5189.04|5189.04|5181.11|5181.11|0
1591270500000|2020-06-04 11:35:00|5189.04|5189.04|5192.75|5192.75|5194.28|5194.28|5189.04|5189.04|0
1591270800000|2020-06-04 11:40:00|5192.16|5192.16|5187.04|5187.04|5193.61|5193.61|5186.26|5186.26|0
1591271100000|2020-06-04 11:45:00|5186.6|5186.6|5219.75|5219.75|5223.99|5223.99|5185.42|5185.42|0
1591271400000|2020-06-04 11:50:00|5220.04|5220.04|5275.03|5275.03|5275.59|5275.59|5220.04|5220.04|0
1591271700000|2020-06-04 11:55:00|5274.44|5274.44|5248.22|5248.22|5278.54|5278.54|5247.73|5247.73|0
1591272000000|2020-06-04 12:00:00|5248.8|5248.8|5238.83|5238.83|5248.8|5248.8|5231.42|5231.42|0
1591272300000|2020-06-04 12:05:00|5239.76|5239.76|5241.79|5241.79|5248.64|5248.64|5238.93|5238.93|0
1591272600000|2020-06-04 12:10:00|5241.2|5241.2|5230.19|5230.19|5241.2|5241.2|5215.32|5215.32|0
1591272900000|2020-06-04 12:15:00|5229.31|5229.31|5236.75|5236.75|5237.48|5237.48|5223.17|5223.17|0
1591273200000|2020-06-04 12:20:00|5235.72|5235.72|5238.19|5238.19|5244.77|5244.77|5231.22|5231.22|0
1591273500000|2020-06-04 12:25:00|5238.93|5238.93|5227.8|5227.8|5240.15|5240.15|5226.3|5226.3|0
1591273800000|2020-06-04 12:30:00|5228.97|5228.97|5209.2|5209.2|5235.97|5235.97|5208.54|5208.54|0
1591274100000|2020-06-04 12:35:00|5209.42|5209.42|5207.48|5207.48|5216.12|5216.12|5206.23|5206.23|0
1591274400000|2020-06-04 12:40:00|5207.92|5207.92|5164.26|5164.26|5207.96|5207.96|5163.14|5163.14|0
1591274700000|2020-06-04 12:45:00|5164.56|5164.56|5168.29|5168.29|5180.64|5180.64|5164.02|5164.02|0
1591275000000|2020-06-04 12:50:00|5168.58|5168.58|5171.65|5171.65|5176.72|5176.72|5165.06|5165.06|0
1591275300000|2020-06-04 12:55:00|5172.53|5172.53|5181.89|5181.89|5187.27|5187.27|5169.33|5169.33|0
1591275600000|2020-06-04 13:00:00|5182.55|5182.55|5196.45|5196.45|5198.21|5198.21|5182.31|5182.31|0
1591275900000|2020-06-04 13:05:00|5195.87|5195.87|5195.42|5195.42|5203.45|5203.45|5193.71|5193.71|0
1591276200000|2020-06-04 13:10:00|5195.2|5195.2|5202.7|5202.7|5202.7|5202.7|5186.14|5186.14|0
1591276500000|2020-06-04 13:15:00|5204.25|5204.25|5206.3|5206.3|5208.31|5208.31|5197.12|5197.12|0
1591276800000|2020-06-04 13:20:00|5205.63|5205.63|5208.37|5208.37|5216.26|5216.26|5203.75|5203.75|0
1591277100000|2020-06-04 13:25:00|5207.93|5207.93|5187.41|5187.41|5213.11|5213.11|5186.21|5186.21|0
1591277400000|2020-06-04 13:30:00|5185.35|5185.35|5168.49|5168.49|5200.68|5200.68|5167.38|5167.38|0
1591277700000|2020-06-04 13:35:00|5168.27|5168.27|5164.54|5164.54|5178.89|5178.89|5148.34|5148.34|0
1591278000000|2020-06-04 13:40:00|5164.32|5164.32|5148.68|5148.68|5167.79|5167.79|5148.68|5148.68|0
1591278300000|2020-06-04 13:45:00|5148.92|5148.92|5144.92|5144.92|5148.92|5148.92|5124.23|5124.23|0
1591278600000|2020-06-04 13:50:00|5144.68|5144.68|5162.2|5162.2|5165.29|5165.29|5144.23|5144.23|0
1591278900000|2020-06-04 13:55:00|5161.91|5161.91|5168.22|5168.22|5170.31|5170.31|5152.44|5152.44|0
1591279200000|2020-06-04 14:00:00|5169.79|5169.79|5181.14|5181.14|5183.81|5183.81|5169.13|5169.13|0
1591279500000|2020-06-04 14:05:00|5180.85|5180.85|5184.52|5184.52|5184.96|5184.96|5168.09|5168.09|0
1591279800000|2020-06-04 14:10:00|5183.86|5183.86|5190.75|5190.75|5191.71|5191.71|5178.25|5178.25|0
1591280100000|2020-06-04 14:15:00|5191.04|5191.04|5201.27|5201.27|5202.3|5202.3|5191.04|5191.04|0
1591280400000|2020-06-04 14:20:00|5200.39|5200.39|5186.96|5186.96|5203.66|5203.66|5184.31|5184.31|0
1591280700000|2020-06-04 14:25:00|5187.85|5187.85|5194.95|5194.95|5196.6|5196.6|5181.94|5181.94|0
1591281000000|2020-06-04 14:30:00|5195.4|5195.4|5196.58|5196.58|5200.53|5200.53|5192.29|5192.29|0
1591281300000|2020-06-04 14:35:00|5196.83|5196.83|5197.34|5197.34|5200.11|5200.11|5192.93|5192.93|0
1591281600000|2020-06-04 14:40:00|5197.1|5197.1|5198.48|5198.48|5201.91|5201.91|5195.85|5195.85|0
1591281900000|2020-06-04 14:45:00|5197.55|5197.55|5207.27|5207.27|5210.06|5210.06|5188.02|5188.02|0
1591282200000|2020-06-04 14:50:00|5207.71|5207.71|5196.54|5196.54|5207.71|5207.71|5194.93|5194.93|0
1591282500000|2020-06-04 14:55:00|5197.43|5197.43|5191.34|5191.34|5200.14|5200.14|5191.09|5191.09|0
1591282800000|2020-06-04 15:00:00|5191.04|5191.04|5182.48|5182.48|5192.63|5192.63|5177.93|5177.93|0
1591283100000|2020-06-04 15:05:00|5182.03|5182.03|5175.29|5175.29|5188.99|5188.99|5172.36|5172.36|0
1591283400000|2020-06-04 15:10:00|5175.88|5175.88|5175.11|5175.11|5179.8|5179.8|5163.87|5163.87|0
1591283700000|2020-06-04 15:15:00|5175.8|5175.8|5164.39|5164.39|5178.58|5178.58|5162.55|5162.55|0
1591284000000|2020-06-04 15:20:00|5164.14|5164.14|5168.77|5168.77|5178.33|5178.33|5161.67|5161.67|0
1591284300000|2020-06-04 15:25:00|5168.09|5168.09|5179.32|5179.32|5180.79|5180.79|5163.08|5163.08|0
1591341300000|2020-06-05 07:15:00|5302.69|5302.69|5303.87|5303.87|5312.98|5312.98|5300.98|5300.98|0
1591341600000|2020-06-05 07:20:00|5304.46|5304.46|5318.82|5318.82|5335.11|5335.11|5304.46|5304.46|0
1591341900000|2020-06-05 07:25:00|5319.12|5319.12|5321.85|5321.85|5335.93|5335.93|5316.79|5316.79|0
1591342200000|2020-06-05 07:30:00|5322.09|5322.09|5331.2|5331.2|5338.4|5338.4|5321.36|5321.36|0
1591342500000|2020-06-05 07:35:00|5331.64|5331.64|5345.18|5345.18|5350.82|5350.82|5331.64|5331.64|0
1591342800000|2020-06-05 07:40:00|5344.96|5344.96|5360.25|5360.25|5370.75|5370.75|5343.2|5343.2|0
1591343100000|2020-06-05 07:45:00|5360.55|5360.55|5382.66|5382.66|5389.12|5389.12|5360.55|5360.55|0
1591343400000|2020-06-05 07:50:00|5382.95|5382.95|5401.01|5401.01|5402.93|5402.93|5381.92|5381.92|0
1591343700000|2020-06-05 07:55:00|5400.56|5400.56|5408.08|5408.08|5411.94|5411.94|5395.97|5395.97|0
1591344000000|2020-06-05 08:00:00|5408.96|5408.96|5416.07|5416.07|5421.38|5421.38|5405.56|5405.56|0
1591344300000|2020-06-05 08:05:00|5416.36|5416.36|5398|5398|5424.32|5424.32|5395.22|5395.22|0
1591344600000|2020-06-05 08:10:00|5400.28|5400.28|5385.96|5385.96|5407.05|5407.05|5383.49|5383.49|0
1591344900000|2020-06-05 08:15:00|5385.67|5385.67|5390.83|5390.83|5405.56|5405.56|5384.64|5384.64|0
1591345200000|2020-06-05 08:20:00|5390.34|5390.34|5368.89|5368.89|5391.13|5391.13|5368.43|5368.43|0
1591345500000|2020-06-05 08:25:00|5370.46|5370.46|5367.93|5367.93|5382.25|5382.25|5367.93|5367.93|0
1591345800000|2020-06-05 08:30:00|5367.71|5367.71|5369.29|5369.29|5377.64|5377.64|5362.93|5362.93|0
1591346100000|2020-06-05 08:35:00|5370.25|5370.25|5374.29|5374.29|5381.92|5381.92|5368.9|5368.9|0
1591346400000|2020-06-05 08:40:00|5374.87|5374.87|5377.97|5377.97|5383.04|5383.04|5372.1|5372.1|0
1591346700000|2020-06-05 08:45:00|5378.86|5378.86|5388.02|5388.02|5389.82|5389.82|5378.86|5378.86|0
1591347000000|2020-06-05 08:50:00|5387.78|5387.78|5390.68|5390.68|5391.12|5391.12|5371.93|5371.93|0
1591347300000|2020-06-05 08:55:00|5391.16|5391.16|5380.48|5380.48|5391.16|5391.16|5380|5380|0
1591347600000|2020-06-05 09:00:00|5380.7|5380.7|5398.95|5398.95|5400.36|5400.36|5379.24|5379.24|0
1591347900000|2020-06-05 09:05:00|5397.77|5397.77|5406.58|5406.58|5406.58|5406.58|5393.78|5393.78|0
1591348200000|2020-06-05 09:10:00|5407.63|5407.63|5410.33|5410.33|5414.09|5414.09|5406.46|5406.46|0
1591348500000|2020-06-05 09:15:00|5408.86|5408.86|5414|5414|5416.69|5416.69|5407.47|5407.47|0
1591348800000|2020-06-05 09:20:00|5413.76|5413.76|5404.49|5404.49|5413.8|5413.8|5403.76|5403.76|0
1591349100000|2020-06-05 09:25:00|5403.49|5403.49|5396.16|5396.16|5403.71|5403.71|5387.84|5387.84|0
1591349400000|2020-06-05 09:30:00|5395.94|5395.94|5390.15|5390.15|5402.06|5402.06|5386.39|5386.39|0
1591349700000|2020-06-05 09:35:00|5390.44|5390.44|5394.18|5394.18|5398.86|5398.86|5389.37|5389.37|0
1591350000000|2020-06-05 09:40:00|5393.74|5393.74|5401.14|5401.14|5403.59|5403.59|5392.95|5392.95|0
1591350300000|2020-06-05 09:45:00|5400.26|5400.26|5399.9|5399.9|5404.11|5404.11|5395.04|5395.04|0
1591350600000|2020-06-05 09:50:00|5399.02|5399.02|5404.49|5404.49|5409.49|5409.49|5398.66|5398.66|0
1591350900000|2020-06-05 09:55:00|5405.15|5405.15|5413.76|5413.76|5414.69|5414.69|5403|5403|0
1591351200000|2020-06-05 10:00:00|5413.52|5413.52|5387.88|5387.88|5413.52|5413.52|5387.88|5387.88|0
1591351500000|2020-06-05 10:05:00|5387.66|5387.66|5381.54|5381.54|5388.25|5388.25|5374.91|5374.91|0
1591351800000|2020-06-05 10:10:00|5381.84|5381.84|5389.75|5389.75|5393.91|5393.91|5381.84|5381.84|0
1591352100000|2020-06-05 10:15:00|5388.58|5388.58|5377.94|5377.94|5390.05|5390.05|5377.94|5377.94|0
1591352400000|2020-06-05 10:20:00|5378.53|5378.53|5372.87|5372.87|5382.27|5382.27|5371.82|5371.82|0
1591352700000|2020-06-05 10:25:00|5373.32|5373.32|5377.54|5377.54|5381.75|5381.75|5372.65|5372.65|0
1591353000000|2020-06-05 10:30:00|5376.46|5376.46|5382.13|5382.13|5382.35|5382.35|5368.38|5368.38|0
1591353300000|2020-06-05 10:35:00|5383.9|5383.9|5376.66|5376.66|5383.9|5383.9|5373.26|5373.26|0
1591353600000|2020-06-05 10:40:00|5377.25|5377.25|5378.56|5378.56|5382.51|5382.51|5377.25|5377.25|0
1591353900000|2020-06-05 10:45:00|5378.12|5378.12|5371.93|5371.93|5378.82|5378.82|5367.01|5367.01|0
1591354200000|2020-06-05 10:50:00|5372.81|5372.81|5378.02|5378.02|5378.2|5378.2|5372.81|5372.81|0
1591354500000|2020-06-05 10:55:00|5379.19|5379.19|5369.31|5369.31|5382.44|5382.44|5366.83|5366.83|0
1591354800000|2020-06-05 11:00:00|5368.87|5368.87|5371.09|5371.09|5373.56|5373.56|5367.96|5367.96|0
1591355100000|2020-06-05 11:05:00|5371.38|5371.38|5378.42|5378.42|5378.42|5378.42|5368.3|5368.3|0
1591355400000|2020-06-05 11:10:00|5377.84|5377.84|5385.87|5385.87|5385.87|5385.87|5373.17|5373.17|0
1591355700000|2020-06-05 11:15:00|5385.58|5385.58|5389.47|5389.47|5390.95|5390.95|5383.16|5383.16|0
1591356000000|2020-06-05 11:20:00|5389.69|5389.69|5395.84|5395.84|5396.48|5396.48|5387.1|5387.1|0
1591356300000|2020-06-05 11:25:00|5396.13|5396.13|5402.13|5402.13|5402.35|5402.35|5395.18|5395.18|0
1591356600000|2020-06-05 11:30:00|5401.84|5401.84|5396.7|5396.7|5401.84|5401.84|5393.27|5393.27|0
1591356900000|2020-06-05 11:35:00|5396.48|5396.48|5392.95|5392.95|5396.72|5396.72|5391.04|5391.04|0
1591357200000|2020-06-05 11:40:00|5392.71|5392.71|5392.24|5392.24|5394.2|5394.2|5391.04|5391.04|0
1591357500000|2020-06-05 11:45:00|5393.13|5393.13|5393.37|5393.37|5401.19|5401.19|5393.08|5393.08|0
1591357800000|2020-06-05 11:50:00|5394.03|5394.03|5394.35|5394.35|5398.83|5398.83|5391.58|5391.58|0
1591358100000|2020-06-05 11:55:00|5394.13|5394.13|5394.26|5394.26|5396.43|5396.43|5392.39|5392.39|0
1591358400000|2020-06-05 12:00:00|5394.03|5394.03|5387.87|5387.87|5394.03|5394.03|5387.72|5387.72|0
1591358700000|2020-06-05 12:05:00|5388.46|5388.46|5379.3|5379.3|5395.11|5395.11|5378.27|5378.27|0
1591359000000|2020-06-05 12:10:00|5380.03|5380.03|5390.91|5390.91|5394.19|5394.19|5379.54|5379.54|0
1591359300000|2020-06-05 12:15:00|5391.35|5391.35|5382.04|5382.04|5391.97|5391.97|5378.25|5378.25|0
1591359600000|2020-06-05 12:20:00|5381.63|5381.63|5383.59|5383.59|5384.37|5384.37|5379.39|5379.39|0
1591359900000|2020-06-05 12:25:00|5383.29|5383.29|5389.71|5389.71|5400.03|5400.03|5383.29|5383.29|0
1591360200000|2020-06-05 12:30:00|5390.59|5390.59|5431.74|5431.74|5432.68|5432.68|5390.59|5390.59|0
1591360500000|2020-06-05 12:35:00|5431.45|5431.45|5457.01|5457.01|5457.01|5457.01|5430.71|5430.71|0
1591360800000|2020-06-05 12:40:00|5455.68|5455.68|5441.6|5441.6|5477.55|5477.55|5439.75|5439.75|0
1591361100000|2020-06-05 12:45:00|5441.85|5441.85|5412.84|5412.84|5446.18|5446.18|5411.48|5411.48|0
1591361400000|2020-06-05 12:50:00|5412.62|5412.62|5425.36|5425.36|5433.52|5433.52|5411.74|5411.74|0
1591361700000|2020-06-05 12:55:00|5426.25|5426.25|5433.56|5433.56|5434.34|5434.34|5425.52|5425.52|0
1591362000000|2020-06-05 13:00:00|5433.86|5433.86|5429.01|5429.01|5443.92|5443.92|5424.06|5424.06|0
1591362300000|2020-06-05 13:05:00|5429.3|5429.3|5438.69|5438.69|5446.66|5446.66|5429.3|5429.3|0
1591362600000|2020-06-05 13:10:00|5437.96|5437.96|5443.93|5443.93|5445.83|5445.83|5437.59|5437.59|0
1591362900000|2020-06-05 13:15:00|5443.64|5443.64|5454.68|5454.68|5455.15|5455.15|5434.95|5434.95|0
1591363200000|2020-06-05 13:20:00|5454.1|5454.1|5448.98|5448.98|5454.1|5454.1|5446.09|5446.09|0
1591363500000|2020-06-05 13:25:00|5448.69|5448.69|5455.1|5455.1|5455.77|5455.77|5442.03|5442.03|0
1591363800000|2020-06-05 13:30:00|5455.12|5455.12|5489.77|5489.77|5494.4|5494.4|5455.12|5455.12|0
1591364100000|2020-06-05 13:35:00|5492.36|5492.36|5507.38|5507.38|5507.97|5507.97|5478.91|5478.91|0
1591364400000|2020-06-05 13:40:00|5509.33|5509.33|5510.9|5510.9|5513.35|5513.35|5496.27|5496.27|0
1591364700000|2020-06-05 13:45:00|5511.39|5511.39|5523.16|5523.16|5525.04|5525.04|5505.5|5505.5|0
1591365000000|2020-06-05 13:50:00|5523.46|5523.46|5542.59|5542.59|5546.89|5546.89|5508.9|5508.9|0
1591365300000|2020-06-05 13:55:00|5541.86|5541.86|5512.66|5512.66|5541.86|5541.86|5506.32|5506.32|0
1591365600000|2020-06-05 14:00:00|5512.36|5512.36|5529.68|5529.68|5532.61|5532.61|5510.69|5510.69|0
1591365900000|2020-06-05 14:05:00|5528.95|5528.95|5535.08|5535.08|5546.9|5546.9|5525.53|5525.53|0
1591366200000|2020-06-05 14:10:00|5535.37|5535.37|5539.17|5539.17|5544.48|5544.48|5532.79|5532.79|0
1591366500000|2020-06-05 14:15:00|5538.44|5538.44|5535.28|5535.28|5540.11|5540.11|5521.47|5521.47|0
1591366800000|2020-06-05 14:20:00|5535.92|5535.92|5525.22|5525.22|5537.39|5537.39|5523.37|5523.37|0
1591367100000|2020-06-05 14:25:00|5525.52|5525.52|5519.36|5519.36|5531.06|5531.06|5513.07|5513.07|0
1591367400000|2020-06-05 14:30:00|5519.6|5519.6|5518.52|5518.52|5521.1|5521.1|5510.11|5510.11|0
1591367700000|2020-06-05 14:35:00|5517.85|5517.85|5504.72|5504.72|5518.25|5518.25|5495.03|5495.03|0
1591368000000|2020-06-05 14:40:00|5505.98|5505.98|5505.9|5505.9|5506.05|5506.05|5495.83|5495.83|0
1591368300000|2020-06-05 14:45:00|5506.39|5506.39|5516.59|5516.59|5518.66|5518.66|5500.39|5500.39|0
1591368600000|2020-06-05 14:50:00|5517.47|5517.47|5521.76|5521.76|5525.68|5525.68|5510.13|5510.13|0
1591368900000|2020-06-05 14:55:00|5521.05|5521.05|5528.77|5528.77|5529.06|5529.06|5515.76|5515.76|0
1591369200000|2020-06-05 15:00:00|5528.28|5528.28|5536.2|5536.2|5538.75|5538.75|5521.21|5521.21|0
1591369500000|2020-06-05 15:05:00|5535.96|5535.96|5546.04|5546.04|5547.13|5547.13|5533.38|5533.38|0
1591369800000|2020-06-05 15:10:00|5546.26|5546.26|5549.44|5549.44|5550.07|5550.07|5539.37|5539.37|0
1591370100000|2020-06-05 15:15:00|5549.92|5549.92|5546.26|5546.26|5551.83|5551.83|5541.43|5541.43|0
1591370400000|2020-06-05 15:20:00|5545.72|5545.72|5548.18|5548.18|5553.24|5553.24|5544.04|5544.04|0
1591370700000|2020-06-05 15:25:00|5547.88|5547.88|5550.69|5550.69|5556.36|5556.36|5537.76|5537.76|0
1591600500000|2020-06-08 07:15:00|5657.84|5657.84|5668.31|5668.31|5668.31|5668.31|5644.68|5644.68|0
1591600800000|2020-06-08 07:20:00|5668.8|5668.8|5656.33|5656.33|5674.3|5674.3|5649.86|5649.86|0
1591601100000|2020-06-08 07:25:00|5656.62|5656.62|5644.7|5644.7|5659.73|5659.73|5630.55|5630.55|0
1591601400000|2020-06-08 07:30:00|5645.58|5645.58|5662.72|5662.72|5669.82|5669.82|5645.58|5645.58|0
1591601700000|2020-06-08 07:35:00|5662.43|5662.43|5667.17|5667.17|5676.38|5676.38|5661.1|5661.1|0
1591602000000|2020-06-08 07:40:00|5668.42|5668.42|5677.82|5677.82|5682.59|5682.59|5667.22|5667.22|0
1591602300000|2020-06-08 07:45:00|5678.12|5678.12|5681.58|5681.58|5685.57|5685.57|5673.57|5673.57|0
1591602600000|2020-06-08 07:50:00|5681.87|5681.87|5690.53|5690.53|5691.12|5691.12|5675.92|5675.92|0
1591602900000|2020-06-08 07:55:00|5691.24|5691.24|5690.18|5690.18|5698.17|5698.17|5687.92|5687.92|0
1591603200000|2020-06-08 08:00:00|5689.3|5689.3|5692.67|5692.67|5695.11|5695.11|5687.96|5687.96|0
1591603500000|2020-06-08 08:05:00|5693.11|5693.11|5688.72|5688.72|5697.66|5697.66|5686.4|5686.4|0
1591603800000|2020-06-08 08:10:00|5689.31|5689.31|5676.57|5676.57|5690.19|5690.19|5670.73|5670.73|0
1591604100000|2020-06-08 08:15:00|5676.79|5676.79|5685.68|5685.68|5687.3|5687.3|5673.84|5673.84|0
1591604400000|2020-06-08 08:20:00|5686.49|5686.49|5680.3|5680.3|5687.08|5687.08|5674.62|5674.62|0
1591604700000|2020-06-08 08:25:00|5680.08|5680.08|5689.09|5689.09|5693.73|5693.73|5678.97|5678.97|0
1591605000000|2020-06-08 08:30:00|5688.65|5688.65|5685.1|5685.1|5692.15|5692.15|5681.04|5681.04|0
1591605300000|2020-06-08 08:35:00|5685.77|5685.77|5679.37|5679.37|5689.86|5689.86|5678.96|5678.96|0
1591605600000|2020-06-08 08:40:00|5679.62|5679.62|5679.38|5679.38|5685.1|5685.1|5676.22|5676.22|0
1591605900000|2020-06-08 08:45:00|5679.6|5679.6|5695.63|5695.63|5697.88|5697.88|5679.6|5679.6|0
1591606200000|2020-06-08 08:50:00|5695.92|5695.92|5689.37|5689.37|5699.29|5699.29|5684.05|5684.05|0
1591606500000|2020-06-08 08:55:00|5688.93|5688.93|5695.86|5695.86|5700.89|5700.89|5687.44|5687.44|0
1591606800000|2020-06-08 09:00:00|5695.56|5695.56|5712.86|5712.86|5713.42|5713.42|5693.48|5693.48|0
1591607100000|2020-06-08 09:05:00|5712.64|5712.64|5734.83|5734.83|5734.83|5734.83|5711.98|5711.98|0
1591607400000|2020-06-08 09:10:00|5733.95|5733.95|5726.12|5726.12|5740.19|5740.19|5725.83|5725.83|0
1591607700000|2020-06-08 09:15:00|5726.36|5726.36|5735.37|5735.37|5740.39|5740.39|5722.01|5722.01|0
1591608000000|2020-06-08 09:20:00|5734.64|5734.64|5737.45|5737.45|5738.82|5738.82|5724.4|5724.4|0
1591608300000|2020-06-08 09:25:00|5737.52|5737.52|5749.09|5749.09|5750.12|5750.12|5732.63|5732.63|0
1591608600000|2020-06-08 09:30:00|5749.68|5749.68|5765.03|5765.03|5767.4|5767.4|5749.68|5749.68|0
1591608900000|2020-06-08 09:35:00|5764.81|5764.81|5760.35|5760.35|5766.43|5766.43|5760.13|5760.13|0
1591609200000|2020-06-08 09:40:00|5760.06|5760.06|5761.97|5761.97|5772.6|5772.6|5756.79|5756.79|0
1591609500000|2020-06-08 09:45:00|5761.31|5761.31|5767.53|5767.53|5773.36|5773.36|5760.84|5760.84|0
1591609800000|2020-06-08 09:50:00|5766.35|5766.35|5765.63|5765.63|5774.54|5774.54|5765.04|5765.04|0
1591610100000|2020-06-08 09:55:00|5765.85|5765.85|5774.32|5774.32|5774.32|5774.32|5763.99|5763.99|0
1591610400000|2020-06-08 10:00:00|5773.84|5773.84|5760.94|5760.94|5782.8|5782.8|5760.94|5760.94|0
1591610700000|2020-06-08 10:05:00|5760.35|5760.35|5778.53|5778.53|5780.25|5780.25|5754.47|5754.47|0
1591611000000|2020-06-08 10:10:00|5778.78|5778.78|5777.31|5777.31|5778.83|5778.83|5771.12|5771.12|0
1591611300000|2020-06-08 10:15:00|5777.53|5777.53|5780.15|5780.15|5783.76|5783.76|5775.72|5775.72|0
1591611600000|2020-06-08 10:20:00|5779.86|5779.86|5771.3|5771.3|5780.3|5780.3|5763.3|5763.3|0
1591611900000|2020-06-08 10:25:00|5770.42|5770.42|5776.42|5776.42|5783.61|5783.61|5770.42|5770.42|0
1591612200000|2020-06-08 10:30:00|5775.32|5775.32|5784.16|5784.16|5784.23|5784.23|5772.16|5772.16|0
1591612500000|2020-06-08 10:35:00|5784.89|5784.89|5788.04|5788.04|5791.37|5791.37|5784.89|5784.89|0
1591612800000|2020-06-08 10:40:00|5787.82|5787.82|5797.32|5797.32|5797.61|5797.61|5784.67|5784.67|0
1591613100000|2020-06-08 10:45:00|5798.47|5798.47|5795.13|5795.13|5800.91|5800.91|5793.12|5793.12|0
1591613400000|2020-06-08 10:50:00|5794.15|5794.15|5776.45|5776.45|5794.15|5794.15|5774.59|5774.59|0
1591613700000|2020-06-08 10:55:00|5775.75|5775.75|5760.26|5760.26|5777.14|5777.14|5759.73|5759.73|0
1591614000000|2020-06-08 11:00:00|5763.2|5763.2|5758.94|5758.94|5763.2|5763.2|5745.62|5745.62|0
1591614300000|2020-06-08 11:05:00|5758.36|5758.36|5757.89|5757.89|5761.41|5761.41|5752.9|5752.9|0
1591614600000|2020-06-08 11:10:00|5757.01|5757.01|5741.25|5741.25|5757.89|5757.89|5741.25|5741.25|0
1591614900000|2020-06-08 11:15:00|5740.29|5740.29|5739.62|5739.62|5740.29|5740.29|5729.35|5729.35|0
1591615200000|2020-06-08 11:20:00|5738.29|5738.29|5736.06|5736.06|5741.54|5741.54|5731.13|5731.13|0
1591615500000|2020-06-08 11:25:00|5734.88|5734.88|5730.07|5730.07|5734.88|5734.88|5729|5729|0
1591615800000|2020-06-08 11:30:00|5730.52|5730.52|5741.25|5741.25|5741.25|5741.25|5728.23|5728.23|0
1591616100000|2020-06-08 11:35:00|5741.27|5741.27|5744.25|5744.25|5744.91|5744.91|5739.95|5739.95|0
1591616400000|2020-06-08 11:40:00|5744.69|5744.69|5762.28|5762.28|5762.31|5762.31|5744.69|5744.69|0
1591616700000|2020-06-08 11:45:00|5761.99|5761.99|5752.65|5752.65|5764.1|5764.1|5752.65|5752.65|0
1591617000000|2020-06-08 11:50:00|5752.35|5752.35|5745.64|5745.64|5752.65|5752.65|5742.21|5742.21|0
1591617300000|2020-06-08 11:55:00|5745.42|5745.42|5743.27|5743.27|5746.65|5746.65|5737.6|5737.6|0
1591617600000|2020-06-08 12:00:00|5742.68|5742.68|5745.1|5745.1|5750.32|5750.32|5738.53|5738.53|0
1591617900000|2020-06-08 12:05:00|5744.88|5744.88|5744.84|5744.84|5749.31|5749.31|5740.19|5740.19|0
1591618200000|2020-06-08 12:10:00|5745.13|5745.13|5737.49|5737.49|5748.31|5748.31|5735.31|5735.31|0
1591618500000|2020-06-08 12:15:00|5738.37|5738.37|5747.3|5747.3|5747.54|5747.54|5735.06|5735.06|0
1591618800000|2020-06-08 12:20:00|5748.23|5748.23|5758.54|5758.54|5761.87|5761.87|5747.47|5747.47|0
1591619100000|2020-06-08 12:25:00|5758.83|5758.83|5758.6|5758.6|5760.54|5760.54|5755.05|5755.05|0
1591619400000|2020-06-08 12:30:00|5758.36|5758.36|5760.34|5760.34|5763.33|5763.33|5756.35|5756.35|0
1591619700000|2020-06-08 12:35:00|5758.55|5758.55|5747.4|5747.4|5758.63|5758.63|5747.4|5747.4|0
1591620000000|2020-06-08 12:40:00|5747.18|5747.18|5735.78|5735.78|5747.18|5747.18|5734.17|5734.17|0
1591620300000|2020-06-08 12:45:00|5735.56|5735.56|5732.75|5732.75|5738.77|5738.77|5730.1|5730.1|0
1591620600000|2020-06-08 12:50:00|5732.53|5732.53|5732.81|5732.81|5739.58|5739.58|5727.9|5727.9|0
1591620900000|2020-06-08 12:55:00|5732.51|5732.51|5720.18|5720.18|5732.73|5732.73|5716.45|5716.45|0
1591621200000|2020-06-08 13:00:00|5720.72|5720.72|5711.81|5711.81|5720.77|5720.77|5703.53|5703.53|0
1591621500000|2020-06-08 13:05:00|5713.25|5713.25|5702.63|5702.63|5715.74|5715.74|5697.64|5697.64|0
1591621800000|2020-06-08 13:10:00|5702.43|5702.43|5722.99|5722.99|5723.58|5723.58|5701.78|5701.78|0
1591622100000|2020-06-08 13:15:00|5722.4|5722.4|5712.36|5712.36|5722.7|5722.7|5709.34|5709.34|0
1591622400000|2020-06-08 13:20:00|5712.07|5712.07|5706.59|5706.59|5712.07|5712.07|5703.87|5703.87|0
1591622700000|2020-06-08 13:25:00|5707.04|5707.04|5700.31|5700.31|5708.27|5708.27|5692.83|5692.83|0
1591623000000|2020-06-08 13:30:00|5701.5|5701.5|5694.78|5694.78|5719.89|5719.89|5694.78|5694.78|0
1591623300000|2020-06-08 13:35:00|5696.39|5696.39|5702.44|5702.44|5703.32|5703.32|5678.31|5678.31|0
1591623600000|2020-06-08 13:40:00|5701.12|5701.12|5686.74|5686.74|5701.41|5701.41|5681.56|5681.56|0
1591623900000|2020-06-08 13:45:00|5687.18|5687.18|5682.06|5682.06|5701.69|5701.69|5678.83|5678.83|0
1591624200000|2020-06-08 13:50:00|5682.28|5682.28|5690.34|5690.34|5692.99|5692.99|5668.02|5668.02|0
1591624500000|2020-06-08 13:55:00|5690.1|5690.1|5682.3|5682.3|5695.82|5695.82|5676.59|5676.59|0
1591624800000|2020-06-08 14:00:00|5682.59|5682.59|5674.21|5674.21|5687.21|5687.21|5671.27|5671.27|0
1591625100000|2020-06-08 14:05:00|5673.99|5673.99|5672.26|5672.26|5677.74|5677.74|5660.62|5660.62|0
1591625400000|2020-06-08 14:10:00|5673.07|5673.07|5664.32|5664.32|5673.07|5673.07|5660.51|5660.51|0
1591625700000|2020-06-08 14:15:00|5663.73|5663.73|5630.38|5630.38|5669.24|5669.24|5630.38|5630.38|0
1591626000000|2020-06-08 14:20:00|5630.16|5630.16|5617.12|5617.12|5630.16|5630.16|5604.02|5604.02|0
1591626300000|2020-06-08 14:25:00|5616.68|5616.68|5595.58|5595.58|5616.97|5616.97|5587.68|5587.68|0
1591626600000|2020-06-08 14:30:00|5597.19|5597.19|5588.57|5588.57|5609.89|5609.89|5587.54|5587.54|0
1591626900000|2020-06-08 14:35:00|5589.06|5589.06|5588.06|5588.06|5589.08|5589.08|5569.54|5569.54|0
1591627200000|2020-06-08 14:40:00|5587.82|5587.82|5619.54|5619.54|5619.79|5619.79|5582.04|5582.04|0
1591627500000|2020-06-08 14:45:00|5620.47|5620.47|5637.69|5637.69|5641.63|5641.63|5616.4|5616.4|0
1591627800000|2020-06-08 14:50:00|5637.4|5637.4|5625.04|5625.04|5645.77|5645.77|5623.77|5623.77|0
1591628100000|2020-06-08 14:55:00|5626.58|5626.58|5630.07|5630.07|5635.02|5635.02|5616.38|5616.38|0
1591628400000|2020-06-08 15:00:00|5629.78|5629.78|5640.72|5640.72|5644.66|5644.66|5629.53|5629.53|0
1591628700000|2020-06-08 15:05:00|5641.31|5641.31|5627.82|5627.82|5642.95|5642.95|5624.1|5624.1|0
1591629000000|2020-06-08 15:10:00|5627.6|5627.6|5640.14|5640.14|5646.45|5646.45|5627.38|5627.38|0
1591629300000|2020-06-08 15:15:00|5639.92|5639.92|5651.53|5651.53|5663.72|5663.72|5633.45|5633.45|0
1591629600000|2020-06-08 15:20:00|5650.84|5650.84|5627.67|5627.67|5651.77|5651.77|5627.36|5627.36|0
1591629900000|2020-06-08 15:25:00|5627.97|5627.97|5642.13|5642.13|5648.64|5648.64|5627.97|5627.97|0
1591686900000|2020-06-09 07:15:00|5636.33|5636.33|5595.37|5595.37|5640.12|5640.12|5586.46|5586.46|0
1591687200000|2020-06-09 07:20:00|5595.13|5595.13|5582.65|5582.65|5616.95|5616.95|5582.51|5582.51|0
1591687500000|2020-06-09 07:25:00|5582.51|5582.51|5571.27|5571.27|5587.15|5587.15|5567.53|5567.53|0
1591687800000|2020-06-09 07:30:00|5570.97|5570.97|5590.67|5590.67|5592.73|5592.73|5564.78|5564.78|0
1591688100000|2020-06-09 07:35:00|5590.97|5590.97|5535.97|5535.97|5593.17|5593.17|5535.97|5535.97|0
1591688400000|2020-06-09 07:40:00|5535.53|5535.53|5558.09|5558.09|5564.19|5564.19|5525.23|5525.23|0
1591688700000|2020-06-09 07:45:00|5558.58|5558.58|5525.46|5525.46|5560.54|5560.54|5508.15|5508.15|0
1591689000000|2020-06-09 07:50:00|5527.81|5527.81|5543.92|5543.92|5550.86|5550.86|5517.42|5517.42|0
1591689300000|2020-06-09 07:55:00|5543.04|5543.04|5534.7|5534.7|5554.56|5554.56|5532.86|5532.86|0
1591689600000|2020-06-09 08:00:00|5537.65|5537.65|5560.24|5560.24|5567.07|5567.07|5535.65|5535.65|0
1591689900000|2020-06-09 08:05:00|5560|5560|5518.29|5518.29|5560.24|5560.24|5516.97|5516.97|0
1591690200000|2020-06-09 08:10:00|5515.35|5515.35|5500.07|5500.07|5525.17|5525.17|5499.82|5499.82|0
1591690500000|2020-06-09 08:15:00|5499.63|5499.63|5480.39|5480.39|5500.15|5500.15|5472.14|5472.14|0
1591690800000|2020-06-09 08:20:00|5480.98|5480.98|5480.71|5480.71|5486.36|5486.36|5470.08|5470.08|0
1591691100000|2020-06-09 08:25:00|5479.98|5479.98|5461.13|5461.13|5480.74|5480.74|5447.01|5447.01|0
1591691400000|2020-06-09 08:30:00|5462.06|5462.06|5446.35|5446.35|5462.5|5462.5|5445.24|5445.24|0
1591691700000|2020-06-09 08:35:00|5447.08|5447.08|5417.29|5417.29|5447.08|5447.08|5417.29|5417.29|0
1591692000000|2020-06-09 08:40:00|5417.8|5417.8|5411.94|5411.94|5425.61|5425.61|5409.47|5409.47|0
1591692300000|2020-06-09 08:45:00|5411.71|5411.71|5438.97|5438.97|5442.1|5442.1|5407.61|5407.61|0
1591692600000|2020-06-09 08:50:00|5438.48|5438.48|5443.95|5443.95|5449.12|5449.12|5434.17|5434.17|0
1591692900000|2020-06-09 08:55:00|5442.48|5442.48|5420.94|5420.94|5444.2|5444.2|5419.42|5419.42|0
1591693200000|2020-06-09 09:00:00|5421.43|5421.43|5456.3|5456.3|5456.3|5456.3|5421.43|5421.43|0
1591693500000|2020-06-09 09:05:00|5456.05|5456.05|5453.81|5453.81|5470.39|5470.39|5440.84|5440.84|0
1591693800000|2020-06-09 09:10:00|5453.14|5453.14|5463.89|5463.89|5467.22|5467.22|5451.56|5451.56|0
1591694100000|2020-06-09 09:15:00|5463.01|5463.01|5462.22|5462.22|5483.34|5483.34|5461.11|5461.11|0
1591694400000|2020-06-09 09:20:00|5463.43|5463.43|5464.03|5464.03|5466.94|5466.94|5455.54|5455.54|0
1591694700000|2020-06-09 09:25:00|5464.51|5464.51|5495.2|5495.2|5506.91|5506.91|5462.66|5462.66|0
1591695000000|2020-06-09 09:30:00|5494.54|5494.54|5481.68|5481.68|5502.24|5502.24|5478.73|5478.73|0
1591695300000|2020-06-09 09:35:00|5482.17|5482.17|5480.16|5480.16|5487.46|5487.46|5470.82|5470.82|0
1591695600000|2020-06-09 09:40:00|5479.05|5479.05|5488.14|5488.14|5494.89|5494.89|5473.25|5473.25|0
1591695900000|2020-06-09 09:45:00|5487.66|5487.66|5456.26|5456.26|5487.66|5487.66|5456.26|5456.26|0
1591696200000|2020-06-09 09:50:00|5456.5|5456.5|5462.66|5462.66|5475.98|5475.98|5456.5|5456.5|0
1591696500000|2020-06-09 09:55:00|5461.51|5461.51|5465.18|5465.18|5465.18|5465.18|5445.12|5445.12|0
1591696800000|2020-06-09 10:00:00|5464.01|5464.01|5462.63|5462.63|5469.57|5469.57|5460.01|5460.01|0
1591697100000|2020-06-09 10:05:00|5461.6|5461.6|5467.93|5467.93|5479.34|5479.34|5461.6|5461.6|0
1591697400000|2020-06-09 10:10:00|5468.45|5468.45|5439.45|5439.45|5469.57|5469.57|5434.33|5434.33|0
1591697700000|2020-06-09 10:15:00|5439.22|5439.22|5444.23|5444.23|5449.42|5449.42|5437.87|5437.87|0
1591698000000|2020-06-09 10:20:00|5444.82|5444.82|5448.52|5448.52|5464.89|5464.89|5444.82|5444.82|0
1591698300000|2020-06-09 10:25:00|5449.74|5449.74|5448.42|5448.42|5449.74|5449.74|5438.09|5438.09|0
1591698600000|2020-06-09 10:30:00|5448.71|5448.71|5460.33|5460.33|5462.48|5462.48|5441|5441|0
1591698900000|2020-06-09 10:35:00|5461|5461|5458.58|5458.58|5470.27|5470.27|5457.87|5457.87|0
1591699200000|2020-06-09 10:40:00|5460.54|5460.54|5472.31|5472.31|5475.1|5475.1|5459.17|5459.17|0
1591699500000|2020-06-09 10:45:00|5472.01|5472.01|5457.13|5457.13|5472.01|5472.01|5457.13|5457.13|0
1591699800000|2020-06-09 10:50:00|5455.49|5455.49|5464.12|5464.12|5465.41|5465.41|5454.31|5454.31|0
1591700100000|2020-06-09 10:55:00|5464.57|5464.57|5465.34|5465.34|5476.89|5476.89|5464.57|5464.57|0
1591700400000|2020-06-09 11:00:00|5467.05|5467.05|5468.33|5468.33|5484.61|5484.61|5466.67|5466.67|0
1591700700000|2020-06-09 11:05:00|5467.84|5467.84|5476.46|5476.46|5484.31|5484.31|5465.64|5465.64|0
1591701000000|2020-06-09 11:10:00|5477.13|5477.13|5469.34|5469.34|5480.56|5480.56|5466.19|5466.19|0
1591701300000|2020-06-09 11:15:00|5468.37|5468.37|5456.17|5456.17|5468.61|5468.61|5452.08|5452.08|0
1591701600000|2020-06-09 11:20:00|5455.29|5455.29|5462.14|5462.14|5467.33|5467.33|5454.78|5454.78|0
1591701900000|2020-06-09 11:25:00|5461.84|5461.84|5458.46|5458.46|5462.38|5462.38|5452.34|5452.34|0
1591702200000|2020-06-09 11:30:00|5459.43|5459.43|5456.34|5456.34|5465.6|5465.6|5454.92|5454.92|0
1591702500000|2020-06-09 11:35:00|5456.78|5456.78|5476.83|5476.83|5478|5478|5456.26|5456.26|0
1591702800000|2020-06-09 11:40:00|5477.13|5477.13|5492.45|5492.45|5494.45|5494.45|5476.78|5476.78|0
1591703100000|2020-06-09 11:45:00|5493.03|5493.03|5507.19|5507.19|5508.89|5508.89|5488.58|5488.58|0
1591703400000|2020-06-09 11:50:00|5507.41|5507.41|5502.48|5502.48|5509.9|5509.9|5497.52|5497.52|0
1591703700000|2020-06-09 11:55:00|5503.07|5503.07|5504.54|5504.54|5514.4|5514.4|5500.7|5500.7|0
1591704000000|2020-06-09 12:00:00|5504.25|5504.25|5484.41|5484.41|5504.54|5504.54|5476.75|5476.75|0
1591704300000|2020-06-09 12:05:00|5485.39|5485.39|5480.6|5480.6|5486.33|5486.33|5473.04|5473.04|0
1591704600000|2020-06-09 12:10:00|5480.83|5480.83|5483.22|5483.22|5492.54|5492.54|5480.38|5480.38|0
1591704900000|2020-06-09 12:15:00|5484.1|5484.1|5508.73|5508.73|5509.19|5509.19|5481.84|5481.84|0
1591705200000|2020-06-09 12:20:00|5509.39|5509.39|5504.51|5504.51|5513.62|5513.62|5503.73|5503.73|0
1591705500000|2020-06-09 12:25:00|5504.74|5504.74|5502.05|5502.05|5511.33|5511.33|5499.71|5499.71|0
1591705800000|2020-06-09 12:30:00|5502.28|5502.28|5491.36|5491.36|5508.79|5508.79|5491.36|5491.36|0
1591706100000|2020-06-09 12:35:00|5491.95|5491.95|5495.07|5495.07|5497.21|5497.21|5487.67|5487.67|0
1591706400000|2020-06-09 12:40:00|5494.58|5494.58|5492.06|5492.06|5497.64|5497.64|5484.96|5484.96|0
1591706700000|2020-06-09 12:45:00|5492.2|5492.2|5475.57|5475.57|5494.18|5494.18|5472.95|5472.95|0
1591707000000|2020-06-09 12:50:00|5475.27|5475.27|5483.42|5483.42|5485.96|5485.96|5475.27|5475.27|0
1591707300000|2020-06-09 12:55:00|5483.64|5483.64|5471.37|5471.37|5484.45|5484.45|5471.37|5471.37|0
1591707600000|2020-06-09 13:00:00|5471.14|5471.14|5474.96|5474.96|5488.24|5488.24|5470.61|5470.61|0
1591707900000|2020-06-09 13:05:00|5473.99|5473.99|5475.64|5475.64|5476.52|5476.52|5469.36|5469.36|0
1591708200000|2020-06-09 13:10:00|5475.94|5475.94|5485.53|5485.53|5485.53|5485.53|5475.57|5475.57|0
1591708500000|2020-06-09 13:15:00|5485.77|5485.77|5494.54|5494.54|5498.06|5498.06|5485.77|5485.77|0
1591708800000|2020-06-09 13:20:00|5494.25|5494.25|5480.98|5480.98|5494.83|5494.83|5479.8|5479.8|0
1591709100000|2020-06-09 13:25:00|5483.96|5483.96|5485.13|5485.13|5492.01|5492.01|5483.96|5483.96|0
1591709400000|2020-06-09 13:30:00|5484.64|5484.64|5483.07|5483.07|5487.23|5487.23|5436.08|5436.08|0
1591709700000|2020-06-09 13:35:00|5481.6|5481.6|5456.83|5456.83|5498.73|5498.73|5454.34|5454.34|0
1591710000000|2020-06-09 13:40:00|5456.54|5456.54|5470.87|5470.87|5478.32|5478.32|5449.98|5449.98|0
1591710300000|2020-06-09 13:45:00|5470.35|5470.35|5468|5468|5475.88|5475.88|5461.13|5461.13|0
1591710600000|2020-06-09 13:50:00|5467.56|5467.56|5436.11|5436.11|5468.16|5468.16|5431.8|5431.8|0
1591710900000|2020-06-09 13:55:00|5435.89|5435.89|5436.28|5436.28|5450.77|5450.77|5432.17|5432.17|0
1591711200000|2020-06-09 14:00:00|5435.69|5435.69|5422.37|5422.37|5437.23|5437.23|5407.56|5407.56|0
1591711500000|2020-06-09 14:05:00|5421.93|5421.93|5399.29|5399.29|5423.25|5423.25|5394.49|5394.49|0
1591711800000|2020-06-09 14:10:00|5398.75|5398.75|5391.3|5391.3|5404.99|5404.99|5384.66|5384.66|0
1591712100000|2020-06-09 14:15:00|5391.59|5391.59|5391.39|5391.39|5396.01|5396.01|5383.74|5383.74|0
1591712400000|2020-06-09 14:20:00|5391.14|5391.14|5405.82|5405.82|5409.52|5409.52|5390.41|5390.41|0
1591712700000|2020-06-09 14:25:00|5406.7|5406.7|5400.07|5400.07|5407.19|5407.19|5389.32|5389.32|0
1591713000000|2020-06-09 14:30:00|5399.78|5399.78|5385.17|5385.17|5400.15|5400.15|5385.17|5385.17|0
1591713300000|2020-06-09 14:35:00|5385.47|5385.47|5399.19|5399.19|5399.23|5399.23|5383.51|5383.51|0
1591713600000|2020-06-09 14:40:00|5399.41|5399.41|5408.1|5408.1|5411|5411|5393.89|5393.89|0
1591713900000|2020-06-09 14:45:00|5407.86|5407.86|5426.59|5426.59|5427.47|5427.47|5406.81|5406.81|0
1591714200000|2020-06-09 14:50:00|5426.35|5426.35|5434.8|5434.8|5441.01|5441.01|5426.05|5426.05|0
1591714500000|2020-06-09 14:55:00|5435.39|5435.39|5428.4|5428.4|5438.31|5438.31|5421.23|5421.23|0
1591714800000|2020-06-09 15:00:00|5427.6|5427.6|5430.7|5430.7|5432.88|5432.88|5416.41|5416.41|0
1591715100000|2020-06-09 15:05:00|5431.34|5431.34|5430.63|5430.63|5441.62|5441.62|5426.24|5426.24|0
1591715400000|2020-06-09 15:10:00|5432.01|5432.01|5418.84|5418.84|5434.57|5434.57|5418.84|5418.84|0
1591715700000|2020-06-09 15:15:00|5418.4|5418.4|5410.03|5410.03|5419.43|5419.43|5407.12|5407.12|0
1591716000000|2020-06-09 15:20:00|5408.98|5408.98|5410.52|5410.52|5419.47|5419.47|5407.76|5407.76|0
1591716300000|2020-06-09 15:25:00|5409.98|5409.98|5398.8|5398.8|5413.56|5413.56|5394.42|5394.42|0
1591773300000|2020-06-10 07:15:00|5446.54|5446.54|5425.27|5425.27|5447.13|5447.13|5415.34|5415.34|0
1591773600000|2020-06-10 07:20:00|5425.76|5425.76|5413.24|5413.24|5427.35|5427.35|5413.05|5413.05|0
1591773900000|2020-06-10 07:25:00|5413.73|5413.73|5427.84|5427.84|5428.84|5428.84|5413.73|5413.73|0
1591774200000|2020-06-10 07:30:00|5427.54|5427.54|5378.76|5378.76|5427.54|5427.54|5378.51|5378.51|0
1591774500000|2020-06-10 07:35:00|5379.05|5379.05|5404.41|5404.41|5405.66|5405.66|5379.05|5379.05|0
1591774800000|2020-06-10 07:40:00|5404.17|5404.17|5406.17|5406.17|5408.01|5408.01|5387.18|5387.18|0
1591775100000|2020-06-10 07:45:00|5405.58|5405.58|5394.27|5394.27|5407.69|5407.69|5391.12|5391.12|0
1591775400000|2020-06-10 07:50:00|5395.15|5395.15|5402.9|5402.9|5412.93|5412.93|5395.15|5395.15|0
1591775700000|2020-06-10 07:55:00|5403.34|5403.34|5410.75|5410.75|5413.84|5413.84|5402.76|5402.76|0
1591776000000|2020-06-10 08:00:00|5410.53|5410.53|5385|5385|5410.53|5410.53|5384.17|5384.17|0
1591776300000|2020-06-10 08:05:00|5384.32|5384.32|5389.73|5389.73|5390.98|5390.98|5372.41|5372.41|0
1591776600000|2020-06-10 08:10:00|5389.43|5389.43|5396.97|5396.97|5396.97|5396.97|5381.43|5381.43|0
1591776900000|2020-06-10 08:15:00|5396.68|5396.68|5400.21|5400.21|5412.74|5412.74|5387.75|5387.75|0
1591777200000|2020-06-10 08:20:00|5401.6|5401.6|5386.59|5386.59|5402.29|5402.29|5381.07|5381.07|0
1591777500000|2020-06-10 08:25:00|5386.3|5386.3|5381.18|5381.18|5390.84|5390.84|5381.18|5381.18|0
1591777800000|2020-06-10 08:30:00|5380.15|5380.15|5387.95|5387.95|5387.95|5387.95|5375.9|5375.9|0
1591778100000|2020-06-10 08:35:00|5386.78|5386.78|5383.63|5383.63|5387.79|5387.79|5382.56|5382.56|0
1591778400000|2020-06-10 08:40:00|5383.04|5383.04|5373.19|5373.19|5383.04|5383.04|5372.09|5372.09|0
1591778700000|2020-06-10 08:45:00|5373.21|5373.21|5359.36|5359.36|5373.94|5373.94|5356.28|5356.28|0
1591779000000|2020-06-10 08:50:00|5359.95|5359.95|5346.02|5346.02|5360.35|5360.35|5343.06|5343.06|0
1591779300000|2020-06-10 08:55:00|5346.75|5346.75|5331.1|5331.1|5347.04|5347.04|5315.7|5315.7|0
1591779600000|2020-06-10 09:00:00|5331.32|5331.32|5288.99|5288.99|5331.32|5331.32|5288.89|5288.89|0
1591779900000|2020-06-10 09:05:00|5289.43|5289.43|5301.23|5301.23|5303.85|5303.85|5281.19|5281.19|0
1591780200000|2020-06-10 09:10:00|5300.93|5300.93|5326.35|5326.35|5333.87|5333.87|5300.93|5300.93|0
1591780500000|2020-06-10 09:15:00|5326.06|5326.06|5303.39|5303.39|5326.06|5326.06|5303.39|5303.39|0
1591780800000|2020-06-10 09:20:00|5302.17|5302.17|5308.79|5308.79|5322.16|5322.16|5301.99|5301.99|0
1591781100000|2020-06-10 09:25:00|5309.01|5309.01|5309.92|5309.92|5310.7|5310.7|5298.36|5298.36|0
1591781400000|2020-06-10 09:30:00|5309.25|5309.25|5324.04|5324.04|5324.04|5324.04|5307|5307|0
1591781700000|2020-06-10 09:35:00|5324.28|5324.28|5317.67|5317.67|5325.36|5325.36|5311.92|5311.92|0
1591782000000|2020-06-10 09:40:00|5318.26|5318.26|5316.17|5316.17|5318.85|5318.85|5306.07|5306.07|0
1591782300000|2020-06-10 09:45:00|5315.88|5315.88|5294.94|5294.94|5316.17|5316.17|5294.42|5294.42|0
1591782600000|2020-06-10 09:50:00|5295.16|5295.16|5302.57|5302.57|5302.57|5302.57|5293.88|5293.88|0
1591782900000|2020-06-10 09:55:00|5302.06|5302.06|5294.33|5294.33|5303.14|5303.14|5293.67|5293.67|0
1591783200000|2020-06-10 10:00:00|5294.55|5294.55|5285.88|5285.88|5296.17|5296.17|5285.88|5285.88|0
1591783500000|2020-06-10 10:05:00|5285.36|5285.36|5278.75|5278.75|5289.4|5289.4|5277.9|5277.9|0
1591783800000|2020-06-10 10:10:00|5279.34|5279.34|5275.17|5275.17|5282.87|5282.87|5272.87|5272.87|0
1591784100000|2020-06-10 10:15:00|5274.87|5274.87|5282.02|5282.02|5286.42|5286.42|5269.89|5269.89|0
1591784400000|2020-06-10 10:20:00|5281.35|5281.35|5294.37|5294.37|5294.37|5294.37|5281.35|5281.35|0
1591784700000|2020-06-10 10:25:00|5294.66|5294.66|5296.18|5296.18|5301.15|5301.15|5291.28|5291.28|0
1591785000000|2020-06-10 10:30:00|5296.42|5296.42|5301.79|5301.79|5305.75|5305.75|5296.42|5296.42|0
1591785300000|2020-06-10 10:35:00|5301.49|5301.49|5307.18|5307.18|5310.5|5310.5|5300.4|5300.4|0
1591785600000|2020-06-10 10:40:00|5306.89|5306.89|5315.25|5315.25|5315.25|5315.25|5305.91|5305.91|0
1591785900000|2020-06-10 10:45:00|5315.54|5315.54|5306.55|5306.55|5317.03|5317.03|5300.24|5300.24|0
1591786200000|2020-06-10 10:50:00|5306.26|5306.26|5317.93|5317.93|5321.25|5321.25|5305.48|5305.48|0
1591786500000|2020-06-10 10:55:00|5318.22|5318.22|5313.4|5313.4|5318.51|5318.51|5309.86|5309.86|0
1591786800000|2020-06-10 11:00:00|5313.34|5313.34|5317.82|5317.82|5323.62|5323.62|5313.34|5313.34|0
1591787100000|2020-06-10 11:05:00|5317.52|5317.52|5309.13|5309.13|5317.75|5317.75|5304.02|5304.02|0
1591787400000|2020-06-10 11:10:00|5309.35|5309.35|5310.91|5310.91|5313.02|5313.02|5306.85|5306.85|0
1591787700000|2020-06-10 11:15:00|5310.69|5310.69|5310.02|5310.02|5314.33|5314.33|5304.3|5304.3|0
1591788000000|2020-06-10 11:20:00|5311.49|5311.49|5301.21|5301.21|5311.78|5311.78|5300.48|5300.48|0
1591788300000|2020-06-10 11:25:00|5301.8|5301.8|5299.03|5299.03|5303.88|5303.88|5296|5296|0
1591788600000|2020-06-10 11:30:00|5298.45|5298.45|5301.68|5301.68|5304.89|5304.89|5298.45|5298.45|0
1591788900000|2020-06-10 11:35:00|5301.39|5301.39|5318.13|5318.13|5318.13|5318.13|5300.87|5300.87|0
1591789200000|2020-06-10 11:40:00|5317.91|5317.91|5314.81|5314.81|5318.11|5318.11|5309.99|5309.99|0
1591789500000|2020-06-10 11:45:00|5315.03|5315.03|5325.15|5325.15|5325.44|5325.44|5315.03|5315.03|0
1591789800000|2020-06-10 11:50:00|5325.37|5325.37|5321.4|5321.4|5325.37|5325.37|5318.66|5318.66|0
1591790100000|2020-06-10 11:55:00|5322.51|5322.51|5325.79|5325.79|5329.9|5329.9|5322.19|5322.19|0
1591790400000|2020-06-10 12:00:00|5326.09|5326.09|5331.37|5331.37|5335.76|5335.76|5325.74|5325.74|0
1591790700000|2020-06-10 12:05:00|5331.96|5331.96|5332.26|5332.26|5333.53|5333.53|5321.32|5321.32|0
1591791000000|2020-06-10 12:10:00|5331.97|5331.97|5331.18|5331.18|5338.23|5338.23|5331.18|5331.18|0
1591791300000|2020-06-10 12:15:00|5331.77|5331.77|5344.39|5344.39|5350.48|5350.48|5331.77|5331.77|0
1591791600000|2020-06-10 12:20:00|5344.68|5344.68|5345.11|5345.11|5351.08|5351.08|5343.55|5343.55|0
1591791900000|2020-06-10 12:25:00|5345.41|5345.41|5347.02|5347.02|5355.67|5355.67|5345.41|5345.41|0
1591792200000|2020-06-10 12:30:00|5347.24|5347.24|5344.51|5344.51|5349.35|5349.35|5342.15|5342.15|0
1591792500000|2020-06-10 12:35:00|5345.68|5345.68|5346.17|5346.17|5348.54|5348.54|5344.55|5344.55|0
1591792800000|2020-06-10 12:40:00|5346.46|5346.46|5343.38|5343.38|5346.46|5346.46|5338.81|5338.81|0
1591793100000|2020-06-10 12:45:00|5343.6|5343.6|5342.91|5342.91|5345.68|5345.68|5341.7|5341.7|0
1591793400000|2020-06-10 12:50:00|5344.87|5344.87|5360.96|5360.96|5362.37|5362.37|5344.58|5344.58|0
1591793700000|2020-06-10 12:55:00|5361.69|5361.69|5366.34|5366.34|5370.13|5370.13|5361.64|5361.64|0
1591794000000|2020-06-10 13:00:00|5365.61|5365.61|5359.59|5359.59|5371.3|5371.3|5359.59|5359.59|0
1591794300000|2020-06-10 13:05:00|5359.88|5359.88|5358.97|5358.97|5363.85|5363.85|5357.5|5357.5|0
1591794600000|2020-06-10 13:10:00|5358.48|5358.48|5352.78|5352.78|5358.66|5358.66|5352.43|5352.43|0
1591794900000|2020-06-10 13:15:00|5353.59|5353.59|5345.39|5345.39|5354.09|5354.09|5345.39|5345.39|0
1591795200000|2020-06-10 13:20:00|5343.77|5343.77|5341.57|5341.57|5343.77|5343.77|5329.79|5329.79|0
1591795500000|2020-06-10 13:25:00|5342.65|5342.65|5339.13|5339.13|5343.82|5343.82|5331.45|5331.45|0
1591795800000|2020-06-10 13:30:00|5337.76|5337.76|5312.16|5312.16|5346.8|5346.8|5311.72|5311.72|0
1591796100000|2020-06-10 13:35:00|5311.68|5311.68|5291.92|5291.92|5311.68|5311.68|5291.92|5291.92|0
1591796400000|2020-06-10 13:40:00|5291.62|5291.62|5290.13|5290.13|5299.87|5299.87|5284.56|5284.56|0
1591796700000|2020-06-10 13:45:00|5290.05|5290.05|5290.51|5290.51|5304.18|5304.18|5282.16|5282.16|0
1591797000000|2020-06-10 13:50:00|5289.92|5289.92|5279.66|5279.66|5291.93|5291.93|5275.82|5275.82|0
1591797300000|2020-06-10 13:55:00|5279.9|5279.9|5291.74|5291.74|5296.77|5296.77|5278.65|5278.65|0
1591797600000|2020-06-10 14:00:00|5292.18|5292.18|5295.03|5295.03|5298.05|5298.05|5289.98|5289.98|0
1591797900000|2020-06-10 14:05:00|5294.54|5294.54|5296.99|5296.99|5297.71|5297.71|5290.34|5290.34|0
1591798200000|2020-06-10 14:10:00|5296.69|5296.69|5253.05|5253.05|5296.69|5296.69|5251.93|5251.93|0
1591798500000|2020-06-10 14:15:00|5252.47|5252.47|5257.57|5257.57|5271.63|5271.63|5252.47|5252.47|0
1591798800000|2020-06-10 14:20:00|5256.84|5256.84|5249.27|5249.27|5256.84|5256.84|5237.51|5237.51|0
1591799100000|2020-06-10 14:25:00|5249.17|5249.17|5271.59|5271.59|5272.73|5272.73|5248.65|5248.65|0
1591799400000|2020-06-10 14:30:00|5270.37|5270.37|5273.16|5273.16|5277.61|5277.61|5262.3|5262.3|0
1591799700000|2020-06-10 14:35:00|5274.04|5274.04|5287.17|5287.17|5287.17|5287.17|5270.06|5270.06|0
1591800000000|2020-06-10 14:40:00|5286.93|5286.93|5263.95|5263.95|5287.72|5287.72|5263.58|5263.58|0
1591800300000|2020-06-10 14:45:00|5264.54|5264.54|5262.55|5262.55|5269.34|5269.34|5260.51|5260.51|0
1591800600000|2020-06-10 14:50:00|5262.52|5262.52|5244.59|5244.59|5270.01|5270.01|5244.15|5244.15|0
1591800900000|2020-06-10 14:55:00|5244.54|5244.54|5246.01|5246.01|5248.95|5248.95|5237.74|5237.74|0
1591801200000|2020-06-10 15:00:00|5244.45|5244.45|5271.25|5271.25|5271.25|5271.25|5240.9|5240.9|0
1591801500000|2020-06-10 15:05:00|5271.54|5271.54|5267.7|5267.7|5285.7|5285.7|5267.46|5267.46|0
1591801800000|2020-06-10 15:10:00|5267.95|5267.95|5268.05|5268.05|5269.55|5269.55|5255.58|5255.58|0
1591802100000|2020-06-10 15:15:00|5268.49|5268.49|5281.15|5281.15|5281.35|5281.35|5267.09|5267.09|0
1591802400000|2020-06-10 15:20:00|5281.45|5281.45|5283.32|5283.32|5292.99|5292.99|5277.64|5277.64|0
1591802700000|2020-06-10 15:25:00|5283.54|5283.54|5284.59|5284.59|5287.6|5287.6|5275.49|5275.49|0
1591859700000|2020-06-11 07:15:00|5076.49|5076.49|5076.87|5076.87|5095.11|5095.11|5068.91|5068.91|0
1591860000000|2020-06-11 07:20:00|5077.65|5077.65|5091.89|5091.89|5098.73|5098.73|5071.07|5071.07|0
1591860300000|2020-06-11 07:25:00|5090.72|5090.72|5097.41|5097.41|5097.41|5097.41|5080.8|5080.8|0
1591860600000|2020-06-11 07:30:00|5098.29|5098.29|5096.02|5096.02|5102.55|5102.55|5082.55|5082.55|0
1591860900000|2020-06-11 07:35:00|5096.24|5096.24|5085.45|5085.45|5105.04|5105.04|5081.22|5081.22|0
1591861200000|2020-06-11 07:40:00|5084.87|5084.87|5074.89|5074.89|5089.61|5089.61|5069.3|5069.3|0
1591861500000|2020-06-11 07:45:00|5075.18|5075.18|5054.23|5054.23|5075.18|5075.18|5051.31|5051.31|0
1591861800000|2020-06-11 07:50:00|5053.93|5053.93|5059.24|5059.24|5062.27|5062.27|5044.1|5044.1|0
1591862100000|2020-06-11 07:55:00|5058.99|5058.99|5055.43|5055.43|5063.89|5063.89|5049.08|5049.08|0
1591862400000|2020-06-11 08:00:00|5054.26|5054.26|5068.7|5068.7|5068.7|5068.7|5041.44|5041.44|0
1591862700000|2020-06-11 08:05:00|5069.61|5069.61|5095.06|5095.06|5099.56|5099.56|5069.61|5069.61|0
1591863000000|2020-06-11 08:10:00|5095.65|5095.65|5103.75|5103.75|5109.87|5109.87|5092|5092|0
1591863300000|2020-06-11 08:15:00|5103.5|5103.5|5082.06|5082.06|5103.5|5103.5|5078.78|5078.78|0
1591863600000|2020-06-11 08:20:00|5082.28|5082.28|5099.12|5099.12|5101.19|5101.19|5074.24|5074.24|0
1591863900000|2020-06-11 08:25:00|5099.2|5099.2|5099.74|5099.74|5105.91|5105.91|5098.55|5098.55|0
1591864200000|2020-06-11 08:30:00|5099.5|5099.5|5121.65|5121.65|5121.65|5121.65|5094.44|5094.44|0
1591864500000|2020-06-11 08:35:00|5123.35|5123.35|5120.8|5120.8|5134.78|5134.78|5119.38|5119.38|0
1591864800000|2020-06-11 08:40:00|5121.1|5121.1|5097.71|5097.71|5121.1|5121.1|5097.04|5097.04|0
1591865100000|2020-06-11 08:45:00|5097.12|5097.12|5094.54|5094.54|5098.98|5098.98|5090.95|5090.95|0
1591865400000|2020-06-11 08:50:00|5093.36|5093.36|5096.24|5096.24|5100.94|5100.94|5088.2|5088.2|0
1591865700000|2020-06-11 08:55:00|5094.41|5094.41|5093.96|5093.96|5098.82|5098.82|5088.94|5088.94|0
1591866000000|2020-06-11 09:00:00|5093.3|5093.3|5096.87|5096.87|5097.58|5097.58|5083.2|5083.2|0
1591866300000|2020-06-11 09:05:00|5098.05|5098.05|5098.96|5098.96|5102.52|5102.52|5092.32|5092.32|0
1591866600000|2020-06-11 09:10:00|5099.4|5099.4|5108.83|5108.83|5111.83|5111.83|5098.96|5098.96|0
1591866900000|2020-06-11 09:15:00|5109.07|5109.07|5126.51|5126.51|5127.86|5127.86|5109.07|5109.07|0
1591867200000|2020-06-11 09:20:00|5127.64|5127.64|5116.13|5116.13|5128.21|5128.21|5115.25|5115.25|0
1591867500000|2020-06-11 09:25:00|5115.67|5115.67|5121|5121|5126.06|5126.06|5113.22|5113.22|0
1591867800000|2020-06-11 09:30:00|5120.75|5120.75|5134.36|5134.36|5136.06|5136.06|5120.55|5120.55|0
1591868100000|2020-06-11 09:35:00|5134.61|5134.61|5127.77|5127.77|5139.62|5139.62|5127.53|5127.53|0
1591868400000|2020-06-11 09:40:00|5128.26|5128.26|5120.58|5120.58|5130.59|5130.59|5120.58|5120.58|0
1591868700000|2020-06-11 09:45:00|5120.09|5120.09|5119.09|5119.09|5121.77|5121.77|5114.28|5114.28|0
1591869000000|2020-06-11 09:50:00|5118.65|5118.65|5135.36|5135.36|5135.36|5135.36|5117.83|5117.83|0
1591869300000|2020-06-11 09:55:00|5137.5|5137.5|5137.79|5137.79|5141.06|5141.06|5133.91|5133.91|0
1591869600000|2020-06-11 10:00:00|5138.52|5138.52|5140.12|5140.12|5148.16|5148.16|5130.55|5130.55|0
1591869900000|2020-06-11 10:05:00|5139.53|5139.53|5135.15|5135.15|5144.74|5144.74|5133.89|5133.89|0
1591870200000|2020-06-11 10:10:00|5135.44|5135.44|5135.58|5135.58|5136.88|5136.88|5131.96|5131.96|0
1591870500000|2020-06-11 10:15:00|5135.34|5135.34|5132.45|5132.45|5135.34|5135.34|5126.28|5126.28|0
1591870800000|2020-06-11 10:20:00|5132.74|5132.74|5148.12|5148.12|5148.82|5148.82|5132.74|5132.74|0
1591871100000|2020-06-11 10:25:00|5150.03|5150.03|5148.25|5148.25|5155.83|5155.83|5144.64|5144.64|0
1591871400000|2020-06-11 10:30:00|5149.14|5149.14|5145.97|5145.97|5155.32|5155.32|5145.97|5145.97|0
1591871700000|2020-06-11 10:35:00|5144.47|5144.47|5136.92|5136.92|5145.2|5145.2|5135.42|5135.42|0
1591872000000|2020-06-11 10:40:00|5136.25|5136.25|5134.13|5134.13|5137.26|5137.26|5128.18|5128.18|0
1591872300000|2020-06-11 10:45:00|5134.36|5134.36|5146.06|5146.06|5146.52|5146.52|5131.2|5131.2|0
1591872600000|2020-06-11 10:50:00|5146.28|5146.28|5147.04|5147.04|5152.27|5152.27|5145.93|5145.93|0
1591872900000|2020-06-11 10:55:00|5146.15|5146.15|5137.36|5137.36|5149.7|5149.7|5137.14|5137.14|0
1591873200000|2020-06-11 11:00:00|5139.79|5139.79|5139.55|5139.55|5144.22|5144.22|5137|5137|0
1591873500000|2020-06-11 11:05:00|5138.03|5138.03|5122.29|5122.29|5140.33|5140.33|5120.87|5120.87|0
1591873800000|2020-06-11 11:10:00|5121.7|5121.7|5114.96|5114.96|5125.4|5125.4|5114.96|5114.96|0
1591874100000|2020-06-11 11:15:00|5113.99|5113.99|5099.94|5099.94|5113.99|5113.99|5096.48|5096.48|0
1591874400000|2020-06-11 11:20:00|5099.45|5099.45|5099.62|5099.62|5109.83|5109.83|5097.26|5097.26|0
1591874700000|2020-06-11 11:25:00|5099.86|5099.86|5114.05|5114.05|5114.05|5114.05|5098.2|5098.2|0
1591875000000|2020-06-11 11:30:00|5113.76|5113.76|5111.02|5111.02|5115.82|5115.82|5108.1|5108.1|0
1591875300000|2020-06-11 11:35:00|5111.24|5111.24|5100.88|5100.88|5111.24|5111.24|5099.86|5099.86|0
1591875600000|2020-06-11 11:40:00|5100.3|5100.3|5101.98|5101.98|5107.35|5107.35|5100.05|5100.05|0
1591875900000|2020-06-11 11:45:00|5101.92|5101.92|5092.66|5092.66|5104.04|5104.04|5092.07|5092.07|0
1591876200000|2020-06-11 11:50:00|5092.07|5092.07|5073.52|5073.52|5092.07|5092.07|5072.47|5072.47|0
1591876500000|2020-06-11 11:55:00|5074.11|5074.11|5079.68|5079.68|5082.43|5082.43|5070.53|5070.53|0
1591876800000|2020-06-11 12:00:00|5079.02|5079.02|5079.42|5079.42|5083.2|5083.2|5074.1|5074.1|0
1591877100000|2020-06-11 12:05:00|5080.3|5080.3|5097.19|5097.19|5101.81|5101.81|5080.3|5080.3|0
1591877400000|2020-06-11 12:10:00|5095.64|5095.64|5087.3|5087.3|5100.24|5100.24|5083.85|5083.85|0
1591877700000|2020-06-11 12:15:00|5086.81|5086.81|5067.08|5067.08|5086.81|5086.81|5066.93|5066.93|0
1591878000000|2020-06-11 12:20:00|5066.59|5066.59|5061.59|5061.59|5068.55|5068.55|5056.4|5056.4|0
1591878300000|2020-06-11 12:25:00|5062.17|5062.17|5066.72|5066.72|5071.17|5071.17|5061.62|5061.62|0
1591878600000|2020-06-11 12:30:00|5066.68|5066.68|5050.66|5050.66|5067.46|5067.46|5043|5043|0
1591878900000|2020-06-11 12:35:00|5050.17|5050.17|5048.32|5048.32|5053.62|5053.62|5040.91|5040.91|0
1591879200000|2020-06-11 12:40:00|5048.91|5048.91|5048.18|5048.18|5060.65|5060.65|5048.1|5048.1|0
1591879500000|2020-06-11 12:45:00|5047|5047|5054.51|5054.51|5056.28|5056.28|5046.47|5046.47|0
1591879800000|2020-06-11 12:50:00|5053.54|5053.54|5050.04|5050.04|5055.83|5055.83|5049.04|5049.04|0
1591880100000|2020-06-11 12:55:00|5049.82|5049.82|5062.66|5062.66|5062.95|5062.95|5047.67|5047.67|0
1591880400000|2020-06-11 13:00:00|5062.22|5062.22|5066.56|5066.56|5070.07|5070.07|5053.02|5053.02|0
1591880700000|2020-06-11 13:05:00|5066.08|5066.08|5054.28|5054.28|5066.08|5066.08|5052.35|5052.35|0
1591881000000|2020-06-11 13:10:00|5054.86|5054.86|5045.69|5045.69|5054.86|5054.86|5041.63|5041.63|0
1591881300000|2020-06-11 13:15:00|5045.49|5045.49|5057.97|5057.97|5057.97|5057.97|5042.58|5042.58|0
1591881600000|2020-06-11 13:20:00|5056.87|5056.87|5068.83|5068.83|5074.92|5074.92|5053.87|5053.87|0
1591881900000|2020-06-11 13:25:00|5068.24|5068.24|5049.88|5049.88|5068.24|5068.24|5049.88|5049.88|0
1591882200000|2020-06-11 13:30:00|5049.82|5049.82|5067.73|5067.73|5071.74|5071.74|5001.72|5001.72|0
1591882500000|2020-06-11 13:35:00|5068.61|5068.61|5066.23|5066.23|5087.37|5087.37|5055.9|5055.9|0
1591882800000|2020-06-11 13:40:00|5067.41|5067.41|5079.2|5079.2|5079.26|5079.26|5047.28|5047.28|0
1591883100000|2020-06-11 13:45:00|5079.64|5079.64|5077.47|5077.47|5109.51|5109.51|5076.39|5076.39|0
1591883400000|2020-06-11 13:50:00|5077.03|5077.03|5098.42|5098.42|5103.36|5103.36|5066.97|5066.97|0
1591883700000|2020-06-11 13:55:00|5096.95|5096.95|5077.83|5077.83|5105.84|5105.84|5077.83|5077.83|0
1591884000000|2020-06-11 14:00:00|5079.01|5079.01|5053.85|5053.85|5094.47|5094.47|5053.85|5053.85|0
1591884300000|2020-06-11 14:05:00|5053.33|5053.33|5066.44|5066.44|5070.63|5070.63|5048.34|5048.34|0
1591884600000|2020-06-11 14:10:00|5065.51|5065.51|5063.9|5063.9|5079.81|5079.81|5060.47|5060.47|0
1591884900000|2020-06-11 14:15:00|5063.31|5063.31|5055.56|5055.56|5069.66|5069.66|5046.02|5046.02|0
1591885200000|2020-06-11 14:20:00|5056.44|5056.44|5041.67|5041.67|5067.92|5067.92|5037.92|5037.92|0
1591885500000|2020-06-11 14:25:00|5042.35|5042.35|5015.59|5015.59|5045.02|5045.02|5015.59|5015.59|0
1591885800000|2020-06-11 14:30:00|5015.83|5015.83|5023.98|5023.98|5037.47|5037.47|5014.49|5014.49|0
1591886100000|2020-06-11 14:35:00|5024.22|5024.22|5016.45|5016.45|5024.22|5024.22|5009.1|5009.1|0
1591886400000|2020-06-11 14:40:00|5016.74|5016.74|5017.27|5017.27|5036.86|5036.86|5016.24|5016.24|0
1591886700000|2020-06-11 14:45:00|5017.05|5017.05|5012.67|5012.67|5025.76|5025.76|5010.17|5010.17|0
1591887000000|2020-06-11 14:50:00|5012.22|5012.22|5022.39|5022.39|5022.95|5022.95|5010.71|5010.71|0
1591887300000|2020-06-11 14:55:00|5021.01|5021.01|5015.94|5015.94|5022.48|5022.48|5007.31|5007.31|0
1591887600000|2020-06-11 15:00:00|5015.72|5015.72|5019.4|5019.4|5019.89|5019.89|4999.63|4999.63|0
1591887900000|2020-06-11 15:05:00|5019.11|5019.11|5004.03|5004.03|5019.11|5019.11|5002.83|5002.83|0
1591888200000|2020-06-11 15:10:00|5003.37|5003.37|4992.67|4992.67|5005.98|5005.98|4992.19|4992.19|0
1591888500000|2020-06-11 15:15:00|4992.97|4992.97|5009.15|5009.15|5014.16|5014.16|4992.97|4992.97|0
1591888800000|2020-06-11 15:20:00|5008.61|5008.61|4993.5|4993.5|5011.01|5011.01|4993.5|4993.5|0
1591889100000|2020-06-11 15:25:00|4994.23|4994.23|4986.8|4986.8|4994.24|4994.24|4982.53|4982.53|0
1591946100000|2020-06-12 07:15:00|4948.7|4948.7|5004.16|5004.16|5005.68|5005.68|4945.71|4945.71|0
1591946400000|2020-06-12 07:20:00|5002.69|5002.69|5011.51|5011.51|5016.19|5016.19|4979.88|4979.88|0
1591946700000|2020-06-12 07:25:00|5009.73|5009.73|4980.17|4980.17|5009.73|5009.73|4975.47|4975.47|0
1591947000000|2020-06-12 07:30:00|4981.15|4981.15|4962.77|4962.77|5003.67|5003.67|4961.96|4961.96|0
1591947300000|2020-06-12 07:35:00|4963.94|4963.94|4918.98|4918.98|4968.04|4968.04|4904.91|4904.91|0
1591947600000|2020-06-12 07:40:00|4919.86|4919.86|4972.42|4972.42|4977.7|4977.7|4919.29|4919.29|0
1591947900000|2020-06-12 07:45:00|4973.6|4973.6|4975.76|4975.76|4983.2|4983.2|4959.41|4959.41|0
1591948200000|2020-06-12 07:50:00|4976.65|4976.65|4999.94|4999.94|5000.5|5000.5|4973.27|4973.27|0
1591948500000|2020-06-12 07:55:00|5000.19|5000.19|5009.27|5009.27|5017.83|5017.83|4994.26|4994.26|0
1591948800000|2020-06-12 08:00:00|5010.25|5010.25|5014.67|5014.67|5022.34|5022.34|5000.06|5000.06|0
1591949100000|2020-06-12 08:05:00|5016.75|5016.75|5016.3|5016.3|5027.04|5027.04|5011.77|5011.77|0
1591949400000|2020-06-12 08:10:00|5017.62|5017.62|4988.54|4988.54|5020.5|5020.5|4986.83|4986.83|0
1591949700000|2020-06-12 08:15:00|4988.05|4988.05|5009.47|5009.47|5011.1|5011.1|4987.66|4987.66|0
1591950000000|2020-06-12 08:20:00|5009.18|5009.18|5013.25|5013.25|5015.97|5015.97|4998.31|4998.31|0
1591950300000|2020-06-12 08:25:00|5013.69|5013.69|5032|5032|5032|5032|5013.69|5013.69|0
1591950600000|2020-06-12 08:30:00|5033.71|5033.71|5044.32|5044.32|5049.71|5049.71|5031.54|5031.54|0
1591950900000|2020-06-12 08:35:00|5043.88|5043.88|5047.02|5047.02|5047.9|5047.9|5035.11|5035.11|0
1591951200000|2020-06-12 08:40:00|5047.6|5047.6|5055.2|5055.2|5071.21|5071.21|5045.09|5045.09|0
1591951500000|2020-06-12 08:45:00|5054.62|5054.62|5087.74|5087.74|5087.74|5087.74|5053.91|5053.91|0
1591951800000|2020-06-12 08:50:00|5088.62|5088.62|5050.73|5050.73|5095.3|5095.3|5050.73|5050.73|0
1591952100000|2020-06-12 08:55:00|5050.68|5050.68|5076.99|5076.99|5077.98|5077.98|5049.89|5049.89|0
1591952400000|2020-06-12 09:00:00|5076.75|5076.75|5061.19|5061.19|5076.75|5076.75|5053.36|5053.36|0
1591952700000|2020-06-12 09:05:00|5063.84|5063.84|5083.74|5083.74|5084.51|5084.51|5059.11|5059.11|0
1591953000000|2020-06-12 09:10:00|5084.04|5084.04|5095.27|5095.27|5095.86|5095.86|5077.37|5077.37|0
1591953300000|2020-06-12 09:15:00|5094.39|5094.39|5100.26|5100.26|5105.59|5105.59|5091.87|5091.87|0
1591953600000|2020-06-12 09:20:00|5100.02|5100.02|5100.75|5100.75|5111.62|5111.62|5097.33|5097.33|0
1591953900000|2020-06-12 09:25:00|5101.34|5101.34|5108.55|5108.55|5108.55|5108.55|5088.47|5088.47|0
1591954200000|2020-06-12 09:30:00|5107.67|5107.67|5095.16|5095.16|5112.01|5112.01|5095.16|5095.16|0
1591954500000|2020-06-12 09:35:00|5095.38|5095.38|5079.7|5079.7|5097.43|5097.43|5079.18|5079.18|0
1591954800000|2020-06-12 09:40:00|5079.92|5079.92|5093.38|5093.38|5093.38|5093.38|5079.92|5079.92|0
1591955100000|2020-06-12 09:45:00|5093.09|5093.09|5106.83|5106.83|5107.42|5107.42|5082.58|5082.58|0
1591955400000|2020-06-12 09:50:00|5106.24|5106.24|5105.32|5105.32|5110.57|5110.57|5098.3|5098.3|0
1591955700000|2020-06-12 09:55:00|5105.54|5105.54|5103.17|5103.17|5111.48|5111.48|5096.05|5096.05|0
1591956000000|2020-06-12 10:00:00|5102.06|5102.06|5108.72|5108.72|5114.69|5114.69|5094.13|5094.13|0
1591956300000|2020-06-12 10:05:00|5110.49|5110.49|5091.01|5091.01|5111.96|5111.96|5090.2|5090.2|0
1591956600000|2020-06-12 10:10:00|5091.08|5091.08|5096.14|5096.14|5100.14|5100.14|5089.81|5089.81|0
1591956900000|2020-06-12 10:15:00|5095.85|5095.85|5070.12|5070.12|5095.85|5095.85|5069.31|5069.31|0
1591957200000|2020-06-12 10:20:00|5070.41|5070.41|5066.17|5066.17|5071.72|5071.72|5061.19|5061.19|0
1591957500000|2020-06-12 10:25:00|5065.93|5065.93|5063.38|5063.38|5074.14|5074.14|5061.77|5061.77|0
1591957800000|2020-06-12 10:30:00|5063.6|5063.6|5052.18|5052.18|5063.6|5063.6|5045.82|5045.82|0
1591958100000|2020-06-12 10:35:00|5051.51|5051.51|5050.45|5050.45|5062.3|5062.3|5049.6|5049.6|0
1591958400000|2020-06-12 10:40:00|5050.69|5050.69|5053.56|5053.56|5066.26|5066.26|5048.22|5048.22|0
1591958700000|2020-06-12 10:45:00|5053.86|5053.86|5048.41|5048.41|5055.89|5055.89|5044.54|5044.54|0
1591959000000|2020-06-12 10:50:00|5048.16|5048.16|5054.37|5054.37|5060.93|5060.93|5044.87|5044.87|0
1591959300000|2020-06-12 10:55:00|5054.13|5054.13|5070.12|5070.12|5077.54|5077.54|5050.58|5050.58|0
1591959600000|2020-06-12 11:00:00|5070.07|5070.07|5086.74|5086.74|5087.27|5087.27|5070.07|5070.07|0
1591959900000|2020-06-12 11:05:00|5087.33|5087.33|5079.59|5079.59|5088.01|5088.01|5078.03|5078.03|0
1591960200000|2020-06-12 11:10:00|5079.35|5079.35|5077.58|5077.58|5084.46|5084.46|5076.17|5076.17|0
1591960500000|2020-06-12 11:15:00|5078.46|5078.46|5066.48|5066.48|5082.35|5082.35|5065.53|5065.53|0
1591960800000|2020-06-12 11:20:00|5066.72|5066.72|5053.23|5053.23|5068.78|5068.78|5053.16|5053.16|0
1591961100000|2020-06-12 11:25:00|5052.94|5052.94|5071|5071|5075.18|5075.18|5052.94|5052.94|0
1591961400000|2020-06-12 11:30:00|5071.22|5071.22|5072.1|5072.1|5074.27|5074.27|5066.54|5066.54|0
1591961700000|2020-06-12 11:35:00|5071.51|5071.51|5054.52|5054.52|5072.24|5072.24|5051.02|5051.02|0
1591962000000|2020-06-12 11:40:00|5054.59|5054.59|5061.92|5061.92|5068.17|5068.17|5048.38|5048.38|0
1591962300000|2020-06-12 11:45:00|5062.65|5062.65|5066.84|5066.84|5076.92|5076.92|5062.65|5062.65|0
1591962600000|2020-06-12 11:50:00|5066.62|5066.62|5068.26|5068.26|5075.65|5075.65|5065.55|5065.55|0
1591962900000|2020-06-12 11:55:00|5067.82|5067.82|5048.7|5048.7|5067.82|5067.82|5048.7|5048.7|0
1591963200000|2020-06-12 12:00:00|5048.95|5048.95|5045.75|5045.75|5049.24|5049.24|5029.61|5029.61|0
1591963500000|2020-06-12 12:05:00|5045.5|5045.5|5025.51|5025.51|5045.5|5045.5|5025.26|5025.26|0
1591963800000|2020-06-12 12:10:00|5022.72|5022.72|5012.12|5012.12|5027.42|5027.42|5012.12|5012.12|0
1591964100000|2020-06-12 12:15:00|5012.41|5012.41|5028.41|5028.41|5028.41|5028.41|5011.82|5011.82|0
1591964400000|2020-06-12 12:20:00|5028.89|5028.89|5043.07|5043.07|5043.81|5043.81|5028.89|5028.89|0
1591964700000|2020-06-12 12:25:00|5044.39|5044.39|5040.14|5040.14|5048.44|5048.44|5038.87|5038.87|0
1591965000000|2020-06-12 12:30:00|5039.9|5039.9|5044.23|5044.23|5046.63|5046.63|5039.9|5039.9|0
1591965300000|2020-06-12 12:35:00|5043.98|5043.98|5061.99|5061.99|5061.99|5061.99|5037.91|5037.91|0
1591965600000|2020-06-12 12:40:00|5062.65|5062.65|5056.75|5056.75|5066.02|5066.02|5054.06|5054.06|0
1591965900000|2020-06-12 12:45:00|5056.02|5056.02|5053.34|5053.34|5058.05|5058.05|5049.06|5049.06|0
1591966200000|2020-06-12 12:50:00|5052.16|5052.16|5053.64|5053.64|5058.28|5058.28|5046.67|5046.67|0
1591966500000|2020-06-12 12:55:00|5052.53|5052.53|5064.12|5064.12|5064.78|5064.78|5051.32|5051.32|0
1591966800000|2020-06-12 13:00:00|5062.9|5062.9|5067.79|5067.79|5069.6|5069.6|5058.52|5058.52|0
1591967100000|2020-06-12 13:05:00|5067.5|5067.5|5078.1|5078.1|5078.57|5078.57|5066.91|5066.91|0
1591967400000|2020-06-12 13:10:00|5077.08|5077.08|5091.12|5091.12|5091.83|5091.83|5071.54|5071.54|0
1591967700000|2020-06-12 13:15:00|5089.94|5089.94|5092.02|5092.02|5092.02|5092.02|5081.47|5081.47|0
1591968000000|2020-06-12 13:20:00|5092.51|5092.51|5092.78|5092.78|5096.11|5096.11|5089.07|5089.07|0
1591968300000|2020-06-12 13:25:00|5092.12|5092.12|5079.76|5079.76|5094.4|5094.4|5078.79|5078.79|0
1591968600000|2020-06-12 13:30:00|5080.57|5080.57|5080.6|5080.6|5095.17|5095.17|5057.87|5057.87|0
1591968900000|2020-06-12 13:35:00|5078.54|5078.54|5104.35|5104.35|5104.35|5104.35|5073.62|5073.62|0
1591969200000|2020-06-12 13:40:00|5104.65|5104.65|5107.54|5107.54|5120.51|5120.51|5095.41|5095.41|0
1591969500000|2020-06-12 13:45:00|5108.42|5108.42|5064.65|5064.65|5108.9|5108.9|5064.65|5064.65|0
1591969800000|2020-06-12 13:50:00|5063.92|5063.92|5056.96|5056.96|5085.64|5085.64|5056.96|5056.96|0
1591970100000|2020-06-12 13:55:00|5056.71|5056.71|5073.15|5073.15|5073.97|5073.97|5055.11|5055.11|0
1591970400000|2020-06-12 14:00:00|5072.67|5072.67|5089.94|5089.94|5099.45|5099.45|5072.67|5072.67|0
1591970700000|2020-06-12 14:05:00|5089.45|5089.45|5080.8|5080.8|5090.42|5090.42|5080.75|5080.75|0
1591971000000|2020-06-12 14:10:00|5082.29|5082.29|5068.32|5068.32|5093.39|5093.39|5068.32|5068.32|0
1591971300000|2020-06-12 14:15:00|5067.83|5067.83|5066.74|5066.74|5084.27|5084.27|5065.33|5065.33|0
1591971600000|2020-06-12 14:20:00|5067.04|5067.04|5073.23|5073.23|5084.57|5084.57|5066.28|5066.28|0
1591971900000|2020-06-12 14:25:00|5073|5073|5047.35|5047.35|5074.04|5074.04|5047.35|5047.35|0
1591972200000|2020-06-12 14:30:00|5045.58|5045.58|5045.05|5045.05|5050.38|5050.38|5036.59|5036.59|0
1591972500000|2020-06-12 14:35:00|5043.87|5043.87|5021.13|5021.13|5050.78|5050.78|5018.85|5018.85|0
1591972800000|2020-06-12 14:40:00|5020.46|5020.46|5043.17|5043.17|5048.77|5048.77|5020.24|5020.24|0
1591973100000|2020-06-12 14:45:00|5043.41|5043.41|5050.42|5050.42|5058.12|5058.12|5038.12|5038.12|0
1591973400000|2020-06-12 14:50:00|5050.2|5050.2|5008.82|5008.82|5050.2|5050.2|5006.54|5006.54|0
1591973700000|2020-06-12 14:55:00|5009.04|5009.04|5000.13|5000.13|5021.86|5021.86|4999.62|4999.62|0
1591974000000|2020-06-12 15:00:00|4998.32|4998.32|4979.15|4979.15|5010.31|5010.31|4979.15|4979.15|0
1591974300000|2020-06-12 15:05:00|4980.04|4980.04|5024.26|5024.26|5029.65|5029.65|4980.04|4980.04|0
1591974600000|2020-06-12 15:10:00|5025.73|5025.73|4992.64|4992.64|5028.16|5028.16|4992.64|4992.64|0
1591974900000|2020-06-12 15:15:00|4992.93|4992.93|4983.49|4983.49|5009.58|5009.58|4981.26|4981.26|0
1591975200000|2020-06-12 15:20:00|4982.31|4982.31|4980.59|4980.59|5006.08|5006.08|4972.72|4972.72|0
1591975500000|2020-06-12 15:25:00|4979.92|4979.92|5004.43|5004.43|5009.84|5009.84|4979.92|4979.92|0
1592205300000|2020-06-15 07:15:00|4845.68|4845.68|4848.22|4848.22|4853.64|4853.64|4807.88|4807.88|0
1592205600000|2020-06-15 07:20:00|4847.93|4847.93|4884.16|4884.16|4884.16|4884.16|4847.1|4847.1|0
1592205900000|2020-06-15 07:25:00|4882.12|4882.12|4856.52|4856.52|4882.12|4882.12|4850.58|4850.58|0
1592206200000|2020-06-15 07:30:00|4855.63|4855.63|4852.71|4852.71|4856.4|4856.4|4844.18|4844.18|0
1592206500000|2020-06-15 07:35:00|4852.47|4852.47|4871.08|4871.08|4871.08|4871.08|4844.17|4844.17|0
1592206800000|2020-06-15 07:40:00|4869.91|4869.91|4875.47|4875.47|4891.84|4891.84|4866.89|4866.89|0
1592207100000|2020-06-15 07:45:00|4876.94|4876.94|4881.2|4881.2|4884.15|4884.15|4866.45|4866.45|0
1592207400000|2020-06-15 07:50:00|4882.37|4882.37|4879.34|4879.34|4890.08|4890.08|4864.58|4864.58|0
1592207700000|2020-06-15 07:55:00|4878.45|4878.45|4868.78|4868.78|4883.62|4883.62|4868.56|4868.56|0
1592208000000|2020-06-15 08:00:00|4870.69|4870.69|4869.86|4869.86|4874.44|4874.44|4858.9|4858.9|0
1592208300000|2020-06-15 08:05:00|4870.3|4870.3|4862.52|4862.52|4872.5|4872.5|4855.45|4855.45|0
1592208600000|2020-06-15 08:10:00|4862.99|4862.99|4877.22|4877.22|4878.25|4878.25|4850.78|4850.78|0
1592208900000|2020-06-15 08:15:00|4876.78|4876.78|4890.36|4890.36|4891.78|4891.78|4870.75|4870.75|0
1592209200000|2020-06-15 08:20:00|4890.66|4890.66|4887.52|4887.52|4891.59|4891.59|4881.56|4881.56|0
1592209500000|2020-06-15 08:25:00|4888.01|4888.01|4894.37|4894.37|4897.91|4897.91|4880.99|4880.99|0
1592209800000|2020-06-15 08:30:00|4894.86|4894.86|4916.41|4916.41|4916.41|4916.41|4892.63|4892.63|0
1592210100000|2020-06-15 08:35:00|4916.66|4916.66|4918.3|4918.3|4921.31|4921.31|4908.12|4908.12|0
1592210400000|2020-06-15 08:40:00|4915.65|4915.65|4923.01|4923.01|4924.58|4924.58|4908.93|4908.93|0
1592210700000|2020-06-15 08:45:00|4922.42|4922.42|4924.46|4924.46|4937|4937|4919.26|4919.26|0
1592211000000|2020-06-15 08:50:00|4924.24|4924.24|4944.09|4944.09|4947.32|4947.32|4921.85|4921.85|0
1592211300000|2020-06-15 08:55:00|4944.76|4944.76|4933.5|4933.5|4945.74|4945.74|4928.7|4928.7|0
1592211600000|2020-06-15 09:00:00|4932.47|4932.47|4900.66|4900.66|4932.47|4932.47|4900.66|4900.66|0
1592211900000|2020-06-15 09:05:00|4900.89|4900.89|4882.96|4882.96|4903.01|4903.01|4882.96|4882.96|0
1592212200000|2020-06-15 09:10:00|4883.43|4883.43|4889.12|4889.12|4897.58|4897.58|4883.43|4883.43|0
1592212500000|2020-06-15 09:15:00|4888.63|4888.63|4908.4|4908.4|4911.93|4911.93|4888.19|4888.19|0
1592212800000|2020-06-15 09:20:00|4908.85|4908.85|4911.74|4911.74|4912.61|4912.61|4903.14|4903.14|0
1592213100000|2020-06-15 09:25:00|4912.47|4912.47|4925.35|4925.35|4930.47|4930.47|4909.02|4909.02|0
1592213400000|2020-06-15 09:30:00|4924.28|4924.28|4907.65|4907.65|4930.09|4930.09|4897.74|4897.74|0
1592213700000|2020-06-15 09:35:00|4909.27|4909.27|4907.3|4907.3|4913.69|4913.69|4897.79|4897.79|0
1592214000000|2020-06-15 09:40:00|4907.89|4907.89|4902.2|4902.2|4907.89|4907.89|4899.33|4899.33|0
1592214300000|2020-06-15 09:45:00|4902.25|4902.25|4910.2|4910.2|4915.04|4915.04|4897.63|4897.63|0
1592214600000|2020-06-15 09:50:00|4910.78|4910.78|4925.31|4925.31|4930.68|4930.68|4910.78|4910.78|0
1592214900000|2020-06-15 09:55:00|4922.68|4922.68|4923.73|4923.73|4927.18|4927.18|4920.93|4920.93|0
1592215200000|2020-06-15 10:00:00|4924.39|4924.39|4925.51|4925.51|4927.71|4927.71|4918.21|4918.21|0
1592215500000|2020-06-15 10:05:00|4926.39|4926.39|4923.93|4923.93|4932.56|4932.56|4920.25|4920.25|0
1592215800000|2020-06-15 10:10:00|4924.15|4924.15|4945.48|4945.48|4945.77|4945.77|4924.15|4924.15|0
1592216100000|2020-06-15 10:15:00|4944.89|4944.89|4923.67|4923.67|4947.8|4947.8|4922.96|4922.96|0
1592216400000|2020-06-15 10:20:00|4924.16|4924.16|4924.93|4924.93|4929.07|4929.07|4917.26|4917.26|0
1592216700000|2020-06-15 10:25:00|4925.17|4925.17|4909.07|4909.07|4926.21|4926.21|4906.6|4906.6|0
1592217000000|2020-06-15 10:30:00|4909.37|4909.37|4902.41|4902.41|4911.55|4911.55|4900.48|4900.48|0
1592217300000|2020-06-15 10:35:00|4902.64|4902.64|4902.06|4902.06|4906.95|4906.95|4898.81|4898.81|0
1592217600000|2020-06-15 10:40:00|4901.84|4901.84|4916.72|4916.72|4917.92|4917.92|4901.84|4901.84|0
1592217900000|2020-06-15 10:45:00|4916.43|4916.43|4883.83|4883.83|4917.77|4917.77|4883.54|4883.54|0
1592218200000|2020-06-15 10:50:00|4884.13|4884.13|4889.4|4889.4|4894.39|4894.39|4883.88|4883.88|0
1592218500000|2020-06-15 10:55:00|4889.62|4889.62|4895.5|4895.5|4898.65|4898.65|4889.37|4889.37|0
1592218800000|2020-06-15 11:00:00|4894.84|4894.84|4888.51|4888.51|4901.96|4901.96|4888.02|4888.02|0
1592219100000|2020-06-15 11:05:00|4889.19|4889.19|4894.35|4894.35|4898.06|4898.06|4888.92|4888.92|0
1592219400000|2020-06-15 11:10:00|4894.83|4894.83|4888.28|4888.28|4897.65|4897.65|4884.78|4884.78|0
1592219700000|2020-06-15 11:15:00|4888.06|4888.06|4891.58|4891.58|4891.87|4891.87|4880.81|4880.81|0
1592220000000|2020-06-15 11:20:00|4892.75|4892.75|4910.55|4910.55|4911.47|4911.47|4890.01|4890.01|0
1592220300000|2020-06-15 11:25:00|4911.28|4911.28|4904.04|4904.04|4918.11|4918.11|4904.04|4904.04|0
1592220600000|2020-06-15 11:30:00|4903.67|4903.67|4896.41|4896.41|4903.67|4903.67|4894.08|4894.08|0
1592220900000|2020-06-15 11:35:00|4895.93|4895.93|4909.91|4909.91|4912.11|4912.11|4893.72|4893.72|0
1592221200000|2020-06-15 11:40:00|4909.42|4909.42|4904.59|4904.59|4909.42|4909.42|4901.79|4901.79|0
1592221500000|2020-06-15 11:45:00|4903.92|4903.92|4907.63|4907.63|4915.55|4915.55|4902.8|4902.8|0
1592221800000|2020-06-15 11:50:00|4906.85|4906.85|4915.87|4915.87|4918.44|4918.44|4906.85|4906.85|0
1592222100000|2020-06-15 11:55:00|4916.4|4916.4|4894.86|4894.86|4916.4|4916.4|4887.45|4887.45|0
1592222400000|2020-06-15 12:00:00|4895.11|4895.11|4884.92|4884.92|4900.69|4900.69|4879.71|4879.71|0
1592222700000|2020-06-15 12:05:00|4885.17|4885.17|4884.56|4884.56|4888.37|4888.37|4880.76|4880.76|0
1592223000000|2020-06-15 12:10:00|4883.45|4883.45|4880.59|4880.59|4896.91|4896.91|4876.99|4876.99|0
1592223300000|2020-06-15 12:15:00|4881.92|4881.92|4883.81|4883.81|4883.81|4883.81|4874.3|4874.3|0
1592223600000|2020-06-15 12:20:00|4883.52|4883.52|4873.58|4873.58|4888.83|4888.83|4870.7|4870.7|0
1592223900000|2020-06-15 12:25:00|4873.83|4873.83|4875.06|4875.06|4876.6|4876.6|4863.7|4863.7|0
1592224200000|2020-06-15 12:30:00|4875.52|4875.52|4867.97|4867.97|4880.98|4880.98|4866.38|4866.38|0
1592224500000|2020-06-15 12:35:00|4867.99|4867.99|4887.91|4887.91|4888.21|4888.21|4867.99|4867.99|0
1592224800000|2020-06-15 12:40:00|4887.43|4887.43|4874.59|4874.59|4887.43|4887.43|4874.06|4874.06|0
1592225100000|2020-06-15 12:45:00|4874.81|4874.81|4880.22|4880.22|4881.37|4881.37|4870.55|4870.55|0
1592225400000|2020-06-15 12:50:00|4880|4880|4878.94|4878.94|4883.72|4883.72|4877.11|4877.11|0
1592225700000|2020-06-15 12:55:00|4878.98|4878.98|4873.49|4873.49|4881.79|4881.79|4872.47|4872.47|0
1592226000000|2020-06-15 13:00:00|4873.26|4873.26|4876.22|4876.22|4879.79|4879.79|4869.71|4869.71|0
1592226300000|2020-06-15 13:05:00|4874.01|4874.01|4862.11|4862.11|4874.08|4874.08|4862.11|4862.11|0
1592226600000|2020-06-15 13:10:00|4861.82|4861.82|4849.37|4849.37|4861.82|4861.82|4849.37|4849.37|0
1592226900000|2020-06-15 13:15:00|4848.16|4848.16|4841.79|4841.79|4850.88|4850.88|4841.33|4841.33|0
1592227200000|2020-06-15 13:20:00|4842.09|4842.09|4851.07|4851.07|4853.59|4853.59|4840.32|4840.32|0
1592227500000|2020-06-15 13:25:00|4850.41|4850.41|4840.34|4840.34|4850.41|4850.41|4838.01|4838.01|0
1592227800000|2020-06-15 13:30:00|4839.85|4839.85|4807.9|4807.9|4843.42|4843.42|4802.32|4802.32|0
1592228100000|2020-06-15 13:35:00|4808.78|4808.78|4838.93|4838.93|4854.5|4854.5|4806.94|4806.94|0
1592228400000|2020-06-15 13:40:00|4838.69|4838.69|4848.44|4848.44|4862.39|4862.39|4833.63|4833.63|0
1592228700000|2020-06-15 13:45:00|4847.85|4847.85|4839.9|4839.9|4857.86|4857.86|4829.66|4829.66|0
1592229000000|2020-06-15 13:50:00|4840.63|4840.63|4854.16|4854.16|4864.24|4864.24|4835.76|4835.76|0
1592229300000|2020-06-15 13:55:00|4854.39|4854.39|4846.89|4846.89|4857.23|4857.23|4835.68|4835.68|0
1592229600000|2020-06-15 14:00:00|4847.13|4847.13|4851.46|4851.46|4854.45|4854.45|4832.75|4832.75|0
1592229900000|2020-06-15 14:05:00|4850.57|4850.57|4862.84|4862.84|4866.71|4866.71|4849.84|4849.84|0
1592230200000|2020-06-15 14:10:00|4862.55|4862.55|4865.48|4865.48|4871.29|4871.29|4857.22|4857.22|0
1592230500000|2020-06-15 14:15:00|4865.7|4865.7|4882.5|4882.5|4884.61|4884.61|4856.26|4856.26|0
1592230800000|2020-06-15 14:20:00|4882.33|4882.33|4874.41|4874.41|4883.7|4883.7|4869.69|4869.69|0
1592231100000|2020-06-15 14:25:00|4874.71|4874.71|4874.27|4874.27|4883.18|4883.18|4871.92|4871.92|0
1592231400000|2020-06-15 14:30:00|4873.79|4873.79|4894.65|4894.65|4897.78|4897.78|4870.97|4870.97|0
1592231700000|2020-06-15 14:35:00|4894.16|4894.16|4882.98|4882.98|4904.75|4904.75|4882.98|4882.98|0
1592232000000|2020-06-15 14:40:00|4882.5|4882.5|4903.57|4903.57|4903.57|4903.57|4878.88|4878.88|0
1592232300000|2020-06-15 14:45:00|4903.79|4903.79|4915.86|4915.86|4927.17|4927.17|4903.08|4903.08|0
1592232600000|2020-06-15 14:50:00|4915.38|4915.38|4920.19|4920.19|4930.29|4930.29|4911.04|4911.04|0
1592232900000|2020-06-15 14:55:00|4919.07|4919.07|4915.72|4915.72|4925.62|4925.62|4908.71|4908.71|0
1592233200000|2020-06-15 15:00:00|4916.21|4916.21|4940.72|4940.72|4943.2|4943.2|4913.88|4913.88|0
1592233500000|2020-06-15 15:05:00|4939.27|4939.27|4943.78|4943.78|4945.89|4945.89|4933.91|4933.91|0
1592233800000|2020-06-15 15:10:00|4944.76|4944.76|4954.52|4954.52|4956.35|4956.35|4934.99|4934.99|0
1592234100000|2020-06-15 15:15:00|4954.03|4954.03|4941.64|4941.64|4954.91|4954.91|4935.28|4935.28|0
1592234400000|2020-06-15 15:20:00|4941.44|4941.44|4943.89|4943.89|4949.03|4949.03|4926.47|4926.47|0
1592234700000|2020-06-15 15:25:00|4943.01|4943.01|4935.68|4935.68|4951.77|4951.77|4931.58|4931.58|0
1592291700000|2020-06-16 07:15:00|5063.46|5063.46|5043.35|5043.35|5064.25|5064.25|5031.04|5031.04|0
1592292000000|2020-06-16 07:20:00|5042.91|5042.91|5060.61|5060.61|5064.99|5064.99|5040.05|5040.05|0
1592292300000|2020-06-16 07:25:00|5060.17|5060.17|5060.26|5060.26|5063.19|5063.19|5045.2|5045.2|0
1592292600000|2020-06-16 07:30:00|5059.67|5059.67|5060.88|5060.88|5062.67|5062.67|5044.8|5044.8|0
1592292900000|2020-06-16 07:35:00|5059.9|5059.9|5076.87|5076.87|5078.26|5078.26|5059.9|5059.9|0
1592293200000|2020-06-16 07:40:00|5080.88|5080.88|5062.25|5062.25|5084.53|5084.53|5060.1|5060.1|0
1592293500000|2020-06-16 07:45:00|5063.95|5063.95|5061.67|5061.67|5064.39|5064.39|5054.04|5054.04|0
1592293800000|2020-06-16 07:50:00|5061.38|5061.38|5060.51|5060.51|5064.59|5064.59|5055.21|5055.21|0
1592294100000|2020-06-16 07:55:00|5060.75|5060.75|5049.51|5049.51|5069.41|5069.41|5049.44|5049.44|0
1592294400000|2020-06-16 08:00:00|5050|5050|5057.49|5057.49|5059.38|5059.38|5035.53|5035.53|0
1592294700000|2020-06-16 08:05:00|5057.52|5057.52|5033.76|5033.76|5057.52|5057.52|5025.89|5025.89|0
1592295000000|2020-06-16 08:10:00|5033.46|5033.46|5046.52|5046.52|5053.51|5053.51|5031.77|5031.77|0
1592295300000|2020-06-16 08:15:00|5046.3|5046.3|5035.95|5035.95|5048.73|5048.73|5035.95|5035.95|0
1592295600000|2020-06-16 08:20:00|5034.97|5034.97|5022.33|5022.33|5034.97|5034.97|5020.77|5020.77|0
1592295900000|2020-06-16 08:25:00|5022.62|5022.62|5045.6|5045.6|5045.8|5045.8|5022.62|5022.62|0
1592296200000|2020-06-16 08:30:00|5046.77|5046.77|5051.99|5051.99|5052.58|5052.58|5042.27|5042.27|0
1592296500000|2020-06-16 08:35:00|5051.4|5051.4|5063.18|5063.18|5064.5|5064.5|5045.86|5045.86|0
1592296800000|2020-06-16 08:40:00|5062.3|5062.3|5060.4|5060.4|5065.52|5065.52|5059.34|5059.34|0
1592297100000|2020-06-16 08:45:00|5061.87|5061.87|5062.27|5062.27|5065.98|5065.98|5056.24|5056.24|0
1592297400000|2020-06-16 08:50:00|5062.5|5062.5|5067.29|5067.29|5068.92|5068.92|5061.9|5061.9|0
1592297700000|2020-06-16 08:55:00|5067.05|5067.05|5057.87|5057.87|5069.37|5069.37|5057.87|5057.87|0
1592298000000|2020-06-16 09:00:00|5058.75|5058.75|5064.25|5064.25|5065.27|5065.27|5057.95|5057.95|0
1592298300000|2020-06-16 09:05:00|5064.55|5064.55|5064.14|5064.14|5074.22|5074.22|5064.14|5064.14|0
1592298600000|2020-06-16 09:10:00|5063.84|5063.84|5050.62|5050.62|5065.55|5065.55|5047.93|5047.93|0
1592298900000|2020-06-16 09:15:00|5051.4|5051.4|5042.43|5042.43|5053.52|5053.52|5042.43|5042.43|0
1592299200000|2020-06-16 09:20:00|5042.13|5042.13|5043.37|5043.37|5046.66|5046.66|5036.18|5036.18|0
1592299500000|2020-06-16 09:25:00|5043.82|5043.82|5044.63|5044.63|5050.39|5050.39|5043.29|5043.29|0
1592299800000|2020-06-16 09:30:00|5044.05|5044.05|5035.93|5035.93|5047.01|5047.01|5035.93|5035.93|0
1592300100000|2020-06-16 09:35:00|5036.37|5036.37|5027.14|5027.14|5036.44|5036.44|5023.94|5023.94|0
1592300400000|2020-06-16 09:40:00|5027.44|5027.44|5036.23|5036.23|5036.23|5036.23|5026.45|5026.45|0
1592300700000|2020-06-16 09:45:00|5035.74|5035.74|5040.25|5040.25|5041.19|5041.19|5028.55|5028.55|0
1592301000000|2020-06-16 09:50:00|5039.96|5039.96|5039.73|5039.73|5041.59|5041.59|5031.19|5031.19|0
1592301300000|2020-06-16 09:55:00|5039.95|5039.95|5029.17|5029.17|5039.95|5039.95|5028.04|5028.04|0
1592301600000|2020-06-16 10:00:00|5028.88|5028.88|5029.83|5029.83|5032.69|5032.69|5025.84|5025.84|0
1592301900000|2020-06-16 10:05:00|5030.71|5030.71|5029.09|5029.09|5032.81|5032.81|5027.19|5027.19|0
1592302200000|2020-06-16 10:10:00|5029.54|5029.54|5043.34|5043.34|5043.78|5043.78|5029.54|5029.54|0
1592302500000|2020-06-16 10:15:00|5043.12|5043.12|5040.67|5040.67|5045.33|5045.33|5040.45|5040.45|0
1592302800000|2020-06-16 10:20:00|5040.45|5040.45|5048.07|5048.07|5048.65|5048.65|5040.45|5040.45|0
1592303100000|2020-06-16 10:25:00|5047.84|5047.84|5050.01|5050.01|5050.71|5050.71|5045.93|5045.93|0
1592303400000|2020-06-16 10:30:00|5050.23|5050.23|5050.76|5050.76|5057.16|5057.16|5050.01|5050.01|0
1592303700000|2020-06-16 10:35:00|5049.88|5049.88|5050.81|5050.81|5054.36|5054.36|5048.56|5048.56|0
1592304000000|2020-06-16 10:40:00|5050.57|5050.57|5055.36|5055.36|5055.95|5055.95|5049.86|5049.86|0
1592304300000|2020-06-16 10:45:00|5055.58|5055.58|5049.86|5049.86|5056.61|5056.61|5045.74|5045.74|0
1592304600000|2020-06-16 10:50:00|5049.61|5049.61|5047.21|5047.21|5049.61|5049.61|5042.8|5042.8|0
1592304900000|2020-06-16 10:55:00|5047.43|5047.43|5049.46|5049.46|5051.7|5051.7|5042.75|5042.75|0
1592305200000|2020-06-16 11:00:00|5050.44|5050.44|5062.51|5062.51|5062.51|5062.51|5048.69|5048.69|0
1592305500000|2020-06-16 11:05:00|5062.21|5062.21|5058.61|5058.61|5062.58|5062.58|5056.3|5056.3|0
1592305800000|2020-06-16 11:10:00|5058.91|5058.91|5054.74|5054.74|5059.2|5059.2|5051.74|5051.74|0
1592306100000|2020-06-16 11:15:00|5054.99|5054.99|5062.02|5062.02|5062.02|5062.02|5054.99|5054.99|0
1592306400000|2020-06-16 11:20:00|5061.8|5061.8|5060.91|5060.91|5065.36|5065.36|5059.36|5059.36|0
1592306700000|2020-06-16 11:25:00|5060.69|5060.69|5061.47|5061.47|5064|5064|5058.28|5058.28|0
1592307000000|2020-06-16 11:30:00|5061.69|5061.69|5057.81|5057.81|5064.16|5064.16|5057.59|5057.59|0
1592307300000|2020-06-16 11:35:00|5058.7|5058.7|5059.27|5059.27|5059.73|5059.73|5056.59|5056.59|0
1592307600000|2020-06-16 11:40:00|5059.56|5059.56|5061.11|5061.11|5061.11|5061.11|5057.69|5057.69|0
1592307900000|2020-06-16 11:45:00|5060.87|5060.87|5066.33|5066.33|5066.33|5066.33|5060.87|5060.87|0
1592308200000|2020-06-16 11:50:00|5066.04|5066.04|5069.64|5069.64|5073.11|5073.11|5066.04|5066.04|0
1592308500000|2020-06-16 11:55:00|5068.66|5068.66|5080.12|5080.12|5081.24|5081.24|5068.48|5068.48|0
1592308800000|2020-06-16 12:00:00|5080.34|5080.34|5090.56|5090.56|5090.56|5090.56|5072.68|5072.68|0
1592309100000|2020-06-16 12:05:00|5090.78|5090.78|5100.24|5100.24|5100.48|5100.48|5089.02|5089.02|0
1592309400000|2020-06-16 12:10:00|5099.94|5099.94|5110.1|5110.1|5110.54|5110.54|5095.97|5095.97|0
1592309700000|2020-06-16 12:15:00|5109.86|5109.86|5123.9|5123.9|5123.9|5123.9|5109.86|5109.86|0
1592310000000|2020-06-16 12:20:00|5123.42|5123.42|5112.5|5112.5|5127.04|5127.04|5108.95|5108.95|0
1592310300000|2020-06-16 12:25:00|5112.72|5112.72|5123.77|5123.77|5124.26|5124.26|5112.72|5112.72|0
1592310600000|2020-06-16 12:30:00|5124.25|5124.25|5134.76|5134.76|5138.49|5138.49|5124.25|5124.25|0
1592310900000|2020-06-16 12:35:00|5134.52|5134.52|5140.12|5140.12|5142.95|5142.95|5132.36|5132.36|0
1592311200000|2020-06-16 12:40:00|5139.83|5139.83|5140.34|5140.34|5142.76|5142.76|5133.56|5133.56|0
1592311500000|2020-06-16 12:45:00|5140.56|5140.56|5152.72|5152.72|5154.43|5154.43|5139.9|5139.9|0
1592311800000|2020-06-16 12:50:00|5152.49|5152.49|5151.34|5151.34|5156.47|5156.47|5147.73|5147.73|0
1592312100000|2020-06-16 12:55:00|5151.56|5151.56|5144.08|5144.08|5162.06|5162.06|5143.05|5143.05|0
1592312400000|2020-06-16 13:00:00|5143.79|5143.79|5130.08|5130.08|5145.6|5145.6|5128.71|5128.71|0
1592312700000|2020-06-16 13:05:00|5129.83|5129.83|5129.14|5129.14|5129.83|5129.83|5121.17|5121.17|0
1592313000000|2020-06-16 13:10:00|5128.41|5128.41|5130.13|5130.13|5135.79|5135.79|5125.51|5125.51|0
1592313300000|2020-06-16 13:15:00|5130.18|5130.18|5128.93|5128.93|5130.42|5130.42|5122.35|5122.35|0
1592313600000|2020-06-16 13:20:00|5129.22|5129.22|5123.92|5123.92|5129.22|5129.22|5117.85|5117.85|0
1592313900000|2020-06-16 13:25:00|5125.34|5125.34|5115.93|5115.93|5129.47|5129.47|5115.93|5115.93|0
1592314200000|2020-06-16 13:30:00|5117.37|5117.37|5108.05|5108.05|5135.38|5135.38|5103.48|5103.48|0
1592314500000|2020-06-16 13:35:00|5107.27|5107.27|5118.92|5118.92|5124.32|5124.32|5105.55|5105.55|0
1592314800000|2020-06-16 13:40:00|5120.68|5120.68|5115.97|5115.97|5126.96|5126.96|5112.93|5112.93|0
1592315100000|2020-06-16 13:45:00|5116.19|5116.19|5112.28|5112.28|5132.88|5132.88|5112.28|5112.28|0
1592315400000|2020-06-16 13:50:00|5113.31|5113.31|5111.11|5111.11|5115.82|5115.82|5102.43|5102.43|0
1592315700000|2020-06-16 13:55:00|5110.87|5110.87|5132.1|5132.1|5135.41|5135.41|5110.87|5110.87|0
1592316000000|2020-06-16 14:00:00|5132.54|5132.54|5135.66|5135.66|5138.89|5138.89|5126.92|5126.92|0
1592316300000|2020-06-16 14:05:00|5135.41|5135.41|5135.61|5135.61|5146.66|5146.66|5133.87|5133.87|0
1592316600000|2020-06-16 14:10:00|5135.02|5135.02|5145.91|5145.91|5149.9|5149.9|5130.89|5130.89|0
1592316900000|2020-06-16 14:15:00|5147.23|5147.23|5159.46|5159.46|5160.57|5160.57|5145.47|5145.47|0
1592317200000|2020-06-16 14:20:00|5158.79|5158.79|5151.12|5151.12|5158.82|5158.82|5147.93|5147.93|0
1592317500000|2020-06-16 14:25:00|5150.34|5150.34|5167.26|5167.26|5169.63|5169.63|5149.36|5149.36|0
1592317800000|2020-06-16 14:30:00|5167.31|5167.31|5158.96|5158.96|5170.32|5170.32|5158.73|5158.73|0
1592318100000|2020-06-16 14:35:00|5158.94|5158.94|5132.22|5132.22|5158.94|5158.94|5118.36|5118.36|0
1592318400000|2020-06-16 14:40:00|5131.34|5131.34|5111.04|5111.04|5133.85|5133.85|5104.91|5104.91|0
1592318700000|2020-06-16 14:45:00|5109.87|5109.87|5128.36|5128.36|5129.95|5129.95|5102.84|5102.84|0
1592319000000|2020-06-16 14:50:00|5128.61|5128.61|5081.47|5081.47|5128.61|5128.61|5072.2|5072.2|0
1592319300000|2020-06-16 14:55:00|5080.98|5080.98|5034.11|5034.11|5080.98|5080.98|5023.9|5023.9|0
1592319600000|2020-06-16 15:00:00|5034.35|5034.35|5053.13|5053.13|5053.3|5053.3|5010.72|5010.72|0
1592319900000|2020-06-16 15:05:00|5053.35|5053.35|5069.54|5069.54|5081.19|5081.19|5052.82|5052.82|0
1592320200000|2020-06-16 15:10:00|5070.13|5070.13|5067.4|5067.4|5072.29|5072.29|5042.05|5042.05|0
1592320500000|2020-06-16 15:15:00|5068.13|5068.13|5065.84|5065.84|5087.03|5087.03|5064.95|5064.95|0
1592320800000|2020-06-16 15:20:00|5064.32|5064.32|5074.04|5074.04|5081.85|5081.85|5062.71|5062.71|0
1592321100000|2020-06-16 15:25:00|5074.92|5074.92|5068.8|5068.8|5079.73|5079.73|5065.57|5065.57|0
1592378100000|2020-06-17 07:15:00|5073.05|5073.05|5070.87|5070.87|5080.37|5080.37|5060.86|5060.86|0
1592378400000|2020-06-17 07:20:00|5070.94|5070.94|5081.04|5081.04|5091.46|5091.46|5066.12|5066.12|0
1592378700000|2020-06-17 07:25:00|5082.36|5082.36|5124.87|5124.87|5124.87|5124.87|5077.57|5077.57|0
1592379000000|2020-06-17 07:30:00|5124.38|5124.38|5131.69|5131.69|5135.46|5135.46|5113.6|5113.6|0
1592379300000|2020-06-17 07:35:00|5129.93|5129.93|5132.7|5132.7|5133.58|5133.58|5119.79|5119.79|0
1592379600000|2020-06-17 07:40:00|5132.94|5132.94|5129.84|5129.84|5136.54|5136.54|5128.69|5128.69|0
1592379900000|2020-06-17 07:45:00|5130.13|5130.13|5124.34|5124.34|5133.44|5133.44|5121.87|5121.87|0
1592380200000|2020-06-17 07:50:00|5124.56|5124.56|5125.04|5125.04|5128.88|5128.88|5120.17|5120.17|0
1592380500000|2020-06-17 07:55:00|5124.45|5124.45|5095.41|5095.41|5124.45|5124.45|5093.69|5093.69|0
1592380800000|2020-06-17 08:00:00|5096.07|5096.07|5101.56|5101.56|5114.91|5114.91|5096.07|5096.07|0
1592381100000|2020-06-17 08:05:00|5102.14|5102.14|5114.53|5114.53|5118.96|5118.96|5098.67|5098.67|0
1592381400000|2020-06-17 08:10:00|5114.83|5114.83|5119.36|5119.36|5121.6|5121.6|5110.37|5110.37|0
1592381700000|2020-06-17 08:15:00|5118.19|5118.19|5133.13|5133.13|5134.11|5134.11|5112.75|5112.75|0
1592382000000|2020-06-17 08:20:00|5133.35|5133.35|5129.88|5129.88|5143.68|5143.68|5126.55|5126.55|0
1592382300000|2020-06-17 08:25:00|5129.66|5129.66|5137.73|5137.73|5143|5143|5128.75|5128.75|0
1592382600000|2020-06-17 08:30:00|5137.59|5137.59|5133.65|5133.65|5140.45|5140.45|5133.07|5133.07|0
1592382900000|2020-06-17 08:35:00|5134.53|5134.53|5121.83|5121.83|5142.65|5142.65|5119.71|5119.71|0
1592383200000|2020-06-17 08:40:00|5121.39|5121.39|5126.26|5126.26|5131.13|5131.13|5120.15|5120.15|0
1592383500000|2020-06-17 08:45:00|5125.38|5125.38|5127.21|5127.21|5135.58|5135.58|5122.69|5122.69|0
1592383800000|2020-06-17 08:50:00|5127.18|5127.18|5115.28|5115.28|5128.82|5128.82|5114.95|5114.95|0
1592384100000|2020-06-17 08:55:00|5115.57|5115.57|5119.59|5119.59|5124.79|5124.79|5115.15|5115.15|0
1592384400000|2020-06-17 09:00:00|5120.69|5120.69|5119.87|5119.87|5125.37|5125.37|5113.26|5113.26|0
1592384700000|2020-06-17 09:05:00|5119.65|5119.65|5095.96|5095.96|5119.87|5119.87|5092.88|5092.88|0
1592385000000|2020-06-17 09:10:00|5094.49|5094.49|5097.22|5097.22|5097.22|5097.22|5086.71|5086.71|0
1592385300000|2020-06-17 09:15:00|5097|5097|5073.61|5073.61|5097|5097|5073.13|5073.13|0
1592385600000|2020-06-17 09:20:00|5072.44|5072.44|5072.39|5072.39|5077.85|5077.85|5069.4|5069.4|0
1592385900000|2020-06-17 09:25:00|5071.39|5071.39|5073.67|5073.67|5077.16|5077.16|5061.36|5061.36|0
1592386200000|2020-06-17 09:30:00|5072.78|5072.78|5076.86|5076.86|5080.19|5080.19|5064.34|5064.34|0
1592386500000|2020-06-17 09:35:00|5077.08|5077.08|5072.65|5072.65|5077.08|5077.08|5068.47|5068.47|0
1592386800000|2020-06-17 09:40:00|5072.95|5072.95|5064.04|5064.04|5074.12|5074.12|5063.62|5063.62|0
1592387100000|2020-06-17 09:45:00|5064.33|5064.33|5049.39|5049.39|5066.39|5066.39|5040.65|5040.65|0
1592387400000|2020-06-17 09:50:00|5048.5|5048.5|5052.48|5052.48|5055.21|5055.21|5044.27|5044.27|0
1592387700000|2020-06-17 09:55:00|5052.26|5052.26|5042.07|5042.07|5053.88|5053.88|5040.13|5040.13|0
1592388000000|2020-06-17 10:00:00|5042.29|5042.29|5039.14|5039.14|5043.9|5043.9|5030.2|5030.2|0
1592388300000|2020-06-17 10:05:00|5039.36|5039.36|5037.99|5037.99|5040.73|5040.73|5031.34|5031.34|0
1592388600000|2020-06-17 10:10:00|5038.87|5038.87|5037.19|5037.19|5042.49|5042.49|5036.4|5036.4|0
1592388900000|2020-06-17 10:15:00|5037.63|5037.63|5034.92|5034.92|5037.9|5037.9|5034.06|5034.06|0
1592389200000|2020-06-17 10:20:00|5034.63|5034.63|5037.49|5037.49|5037.49|5037.49|5030.88|5030.88|0
1592389500000|2020-06-17 10:25:00|5038.07|5038.07|5075.51|5075.51|5075.51|5075.51|5038.07|5038.07|0
1592389800000|2020-06-17 10:30:00|5074.92|5074.92|5070.9|5070.9|5084.82|5084.82|5069.73|5069.73|0
1592390100000|2020-06-17 10:35:00|5071.39|5071.39|5069.18|5069.18|5071.39|5071.39|5059.93|5059.93|0
1592390400000|2020-06-17 10:40:00|5069.4|5069.4|5060.13|5060.13|5069.4|5069.4|5058.21|5058.21|0
1592390700000|2020-06-17 10:45:00|5062.67|5062.67|5059.76|5059.76|5067.32|5067.32|5055.36|5055.36|0
1592391000000|2020-06-17 10:50:00|5059.54|5059.54|5041.66|5041.66|5060.64|5060.64|5041.66|5041.66|0
1592391300000|2020-06-17 10:55:00|5042.14|5042.14|5057.79|5057.79|5058.7|5058.7|5040.2|5040.2|0
1592391600000|2020-06-17 11:00:00|5057.96|5057.96|5068.35|5068.35|5075.32|5075.32|5057.96|5057.96|0
1592391900000|2020-06-17 11:05:00|5068.8|5068.8|5067.6|5067.6|5070.83|5070.83|5063.85|5063.85|0
1592392200000|2020-06-17 11:10:00|5067.82|5067.82|5065.82|5065.82|5070.26|5070.26|5064.16|5064.16|0
1592392500000|2020-06-17 11:15:00|5065.6|5065.6|5063.62|5063.62|5065.6|5065.6|5059.26|5059.26|0
1592392800000|2020-06-17 11:20:00|5064.7|5064.7|5066.17|5066.17|5067.83|5067.83|5062.38|5062.38|0
1592393100000|2020-06-17 11:25:00|5066.24|5066.24|5061.93|5061.93|5072.33|5072.33|5061.69|5061.69|0
1592393400000|2020-06-17 11:30:00|5062.22|5062.22|5065.06|5065.06|5068.49|5068.49|5062.22|5062.22|0
1592393700000|2020-06-17 11:35:00|5064.84|5064.84|5066.64|5066.64|5068.85|5068.85|5062.96|5062.96|0
1592394000000|2020-06-17 11:40:00|5066.42|5066.42|5057.74|5057.74|5067.94|5067.94|5057.74|5057.74|0
1592394300000|2020-06-17 11:45:00|5056.86|5056.86|5058.68|5058.68|5059.95|5059.95|5053.18|5053.18|0
1592394600000|2020-06-17 11:50:00|5059.92|5059.92|5066.58|5066.58|5068.59|5068.59|5059.92|5059.92|0
1592394900000|2020-06-17 11:55:00|5066.14|5066.14|5051.46|5051.46|5066.44|5066.44|5047.38|5047.38|0
1592395200000|2020-06-17 12:00:00|5052.34|5052.34|5071.64|5071.64|5072.23|5072.23|5052.34|5052.34|0
1592395500000|2020-06-17 12:05:00|5073.34|5073.34|5072.42|5072.42|5077.69|5077.69|5072.31|5072.31|0
1592395800000|2020-06-17 12:10:00|5072.71|5072.71|5072.54|5072.54|5076.36|5076.36|5068.56|5068.56|0
1592396100000|2020-06-17 12:15:00|5073.72|5073.72|5079.38|5079.38|5080.11|5080.11|5072.82|5072.82|0
1592396400000|2020-06-17 12:20:00|5079.6|5079.6|5072.5|5072.5|5079.6|5079.6|5070.49|5070.49|0
1592396700000|2020-06-17 12:25:00|5072.01|5072.01|5066.82|5066.82|5073.22|5073.22|5063.86|5063.86|0
1592397000000|2020-06-17 12:30:00|5066.6|5066.6|5070.7|5070.7|5076.75|5076.75|5065.28|5065.28|0
1592397300000|2020-06-17 12:35:00|5070.48|5070.48|5069.94|5069.94|5071.56|5071.56|5066.89|5066.89|0
1592397600000|2020-06-17 12:40:00|5070.38|5070.38|5068.56|5068.56|5075.94|5075.94|5068.44|5068.44|0
1592397900000|2020-06-17 12:45:00|5069.03|5069.03|5069.39|5069.39|5076.29|5076.29|5066.92|5066.92|0
1592398200000|2020-06-17 12:50:00|5069.17|5069.17|5068.5|5068.5|5071.12|5071.12|5067.28|5067.28|0
1592398500000|2020-06-17 12:55:00|5068.26|5068.26|5066.74|5066.74|5068.26|5068.26|5060.75|5060.75|0
1592398800000|2020-06-17 13:00:00|5066.96|5066.96|5059.13|5059.13|5074.57|5074.57|5058.4|5058.4|0
1592399100000|2020-06-17 13:05:00|5058.55|5058.55|5048.26|5048.26|5064.34|5064.34|5048.26|5048.26|0
1592399400000|2020-06-17 13:10:00|5048.23|5048.23|5049.69|5049.69|5054.87|5054.87|5044.63|5044.63|0
1592399700000|2020-06-17 13:15:00|5049.4|5049.4|5044.58|5044.58|5051.8|5051.8|5039.02|5039.02|0
1592400000000|2020-06-17 13:20:00|5044.36|5044.36|5047.62|5047.62|5055.08|5055.08|5044.36|5044.36|0
1592400300000|2020-06-17 13:25:00|5047.32|5047.32|5046.73|5046.73|5049.99|5049.99|5043.26|5043.26|0
1592400600000|2020-06-17 13:30:00|5047.18|5047.18|5030.05|5030.05|5061.47|5061.47|5027.34|5027.34|0
1592400900000|2020-06-17 13:35:00|5031.53|5031.53|5017.06|5017.06|5033.53|5033.53|5011.75|5011.75|0
1592401200000|2020-06-17 13:40:00|5016.33|5016.33|5030.81|5030.81|5039.79|5039.79|5008.94|5008.94|0
1592401500000|2020-06-17 13:45:00|5029.93|5029.93|5022.79|5022.79|5030.52|5030.52|5009.01|5009.01|0
1592401800000|2020-06-17 13:50:00|5024.19|5024.19|5020.85|5020.85|5031.73|5031.73|5016.96|5016.96|0
1592402100000|2020-06-17 13:55:00|5021.73|5021.73|5014.32|5014.32|5021.73|5021.73|4999.46|4999.46|0
1592402400000|2020-06-17 14:00:00|5014.1|5014.1|4999.91|4999.91|5017.28|5017.28|4998.18|4998.18|0
1592402700000|2020-06-17 14:05:00|4999.67|4999.67|5010.36|5010.36|5010.36|5010.36|4995.86|4995.86|0
1592403000000|2020-06-17 14:10:00|5009.87|5009.87|4998.04|4998.04|5012.75|5012.75|4997.31|4997.31|0
1592403300000|2020-06-17 14:15:00|4999.24|4999.24|4990.31|4990.31|5009.67|5009.67|4984.07|4984.07|0
1592403600000|2020-06-17 14:20:00|4991.24|4991.24|4979.6|4979.6|5001.89|5001.89|4979.14|4979.14|0
1592403900000|2020-06-17 14:25:00|4980.48|4980.48|4980.83|4980.83|4987.55|4987.55|4976.36|4976.36|0
1592404200000|2020-06-17 14:30:00|4984|4984|4988.78|4988.78|4997.22|4997.22|4968.94|4968.94|0
1592404500000|2020-06-17 14:35:00|4988.19|4988.19|4989.15|4989.15|4998.52|4998.52|4980.07|4980.07|0
1592404800000|2020-06-17 14:40:00|4988.66|4988.66|4987.02|4987.02|4991.82|4991.82|4982.47|4982.47|0
1592405100000|2020-06-17 14:45:00|4987.27|4987.27|4980.82|4980.82|4987.86|4987.86|4977.39|4977.39|0
1592405400000|2020-06-17 14:50:00|4981.41|4981.41|4991.34|4991.34|4991.34|4991.34|4977.25|4977.25|0
1592405700000|2020-06-17 14:55:00|4991.78|4991.78|4994.71|4994.71|5000.13|5000.13|4991.78|4991.78|0
1592406000000|2020-06-17 15:00:00|4995.2|4995.2|4994.63|4994.63|4999.99|4999.99|4987.34|4987.34|0
1592406300000|2020-06-17 15:05:00|4994.85|4994.85|4991.11|4991.11|4999.8|4999.8|4988.74|4988.74|0
1592406600000|2020-06-17 15:10:00|4991.4|4991.4|4984.99|4984.99|4996.04|4996.04|4979.15|4979.15|0
1592406900000|2020-06-17 15:15:00|4984.4|4984.4|4981.71|4981.71|4990.52|4990.52|4979.18|4979.18|0
1592407200000|2020-06-17 15:20:00|4981.48|4981.48|4985.35|4985.35|4988.09|4988.09|4980.19|4980.19|0
1592407500000|2020-06-17 15:25:00|4984.91|4984.91|4993.11|4993.11|4994.99|4994.99|4982.25|4982.25|0
1592464500000|2020-06-18 07:15:00|4964.17|4964.17|4960.04|4960.04|4978.23|4978.23|4960.04|4960.04|0
1592464800000|2020-06-18 07:20:00|4958.87|4958.87|4948.87|4948.87|4961.29|4961.29|4939.89|4939.89|0
1592465100000|2020-06-18 07:25:00|4949.09|4949.09|4953.09|4953.09|4954.12|4954.12|4936.79|4936.79|0
1592465400000|2020-06-18 07:30:00|4953.53|4953.53|4948.22|4948.22|4956.91|4956.91|4946.11|4946.11|0
1592465700000|2020-06-18 07:35:00|4947.73|4947.73|4942.48|4942.48|4947.75|4947.75|4935.75|4935.75|0
1592466000000|2020-06-18 07:40:00|4942.77|4942.77|4940.97|4940.97|4949.59|4949.59|4939.38|4939.38|0
1592466300000|2020-06-18 07:45:00|4941.85|4941.85|4949.47|4949.47|4955.72|4955.72|4941.27|4941.27|0
1592466600000|2020-06-18 07:50:00|4950.35|4950.35|4971.09|4971.09|4971.6|4971.6|4950.35|4950.35|0
1592466900000|2020-06-18 07:55:00|4972.85|4972.85|4981.26|4981.26|4982.36|4982.36|4971.16|4971.16|0
1592467200000|2020-06-18 08:00:00|4980.04|4980.04|4982.05|4982.05|4982.05|4982.05|4969.69|4969.69|0
1592467500000|2020-06-18 08:05:00|4983.23|4983.23|4991.12|4991.12|4995.55|4995.55|4981.09|4981.09|0
1592467800000|2020-06-18 08:10:00|4991.06|4991.06|4970.35|4970.35|4991.82|4991.82|4969.84|4969.84|0
1592468100000|2020-06-18 08:15:00|4970.84|4970.84|4970.88|4970.88|4972.82|4972.82|4963.63|4963.63|0
1592468400000|2020-06-18 08:20:00|4970.15|4970.15|4974.86|4974.86|4975.84|4975.84|4965.81|4965.81|0
1592468700000|2020-06-18 08:25:00|4974.56|4974.56|4964.65|4964.65|4974.56|4974.56|4964.63|4964.63|0
1592469000000|2020-06-18 08:30:00|4964.36|4964.36|4983.2|4983.2|4984.37|4984.37|4957.51|4957.51|0
1592469300000|2020-06-18 08:35:00|4982.68|4982.68|4994.88|4994.88|5001.72|5001.72|4980.34|4980.34|0
1592469600000|2020-06-18 08:40:00|4993.54|4993.54|4997.57|4997.57|5003.38|5003.38|4991.66|4991.66|0
1592469900000|2020-06-18 08:45:00|4998.16|4998.16|4991.35|4991.35|5000.42|5000.42|4989.77|4989.77|0
1592470200000|2020-06-18 08:50:00|4990.76|4990.76|4997.22|4997.22|4998.03|4998.03|4984.34|4984.34|0
1592470500000|2020-06-18 08:55:00|4997.52|4997.52|5006.61|5006.61|5009.15|5009.15|4993.14|4993.14|0
1592470800000|2020-06-18 09:00:00|5006.9|5006.9|4990.38|4990.38|5014.07|5014.07|4990.38|4990.38|0
1592471100000|2020-06-18 09:05:00|4990.6|4990.6|4988.61|4988.61|4992.32|4992.32|4983.86|4983.86|0
1592471400000|2020-06-18 09:10:00|4988.83|4988.83|4989.95|4989.95|4993.57|4993.57|4984.78|4984.78|0
1592471700000|2020-06-18 09:15:00|4990.25|4990.25|4989.05|4989.05|4993.47|4993.47|4987.73|4987.73|0
1592472000000|2020-06-18 09:20:00|4988.32|4988.32|4991.41|4991.41|4992.29|4992.29|4988.32|4988.32|0
1592472300000|2020-06-18 09:25:00|4991.7|4991.7|4989.79|4989.79|4992.04|4992.04|4989.11|4989.11|0
1592472600000|2020-06-18 09:30:00|4989.49|4989.49|4969.81|4969.81|5009.58|5009.58|4969.51|4969.51|0
1592472900000|2020-06-18 09:35:00|4970.1|4970.1|4951.52|4951.52|4971.37|4971.37|4950.27|4950.27|0
1592473200000|2020-06-18 09:40:00|4952.11|4952.11|4955.04|4955.04|4956.29|4956.29|4949|4949|0
1592473500000|2020-06-18 09:45:00|4955.92|4955.92|4971.98|4971.98|4973.3|4973.3|4955.92|4955.92|0
1592473800000|2020-06-18 09:50:00|4970.03|4970.03|4967.21|4967.21|4972.89|4972.89|4966.43|4966.43|0
1592474100000|2020-06-18 09:55:00|4967.5|4967.5|4966.43|4966.43|4968.81|4968.81|4961.86|4961.86|0
1592474400000|2020-06-18 10:00:00|4966.73|4966.73|4958.79|4958.79|4967.54|4967.54|4952.68|4952.68|0
1592474700000|2020-06-18 10:05:00|4959.9|4959.9|4956.23|4956.23|4964.26|4964.26|4954.76|4954.76|0
1592475000000|2020-06-18 10:10:00|4955.64|4955.64|4956.68|4956.68|4957.48|4957.48|4953.2|4953.2|0
1592475300000|2020-06-18 10:15:00|4958.39|4958.39|4965.63|4965.63|4966.66|4966.66|4956.53|4956.53|0
1592475600000|2020-06-18 10:20:00|4965.33|4965.33|4965.65|4965.65|4970.3|4970.3|4964.65|4964.65|0
1592475900000|2020-06-18 10:25:00|4965.35|4965.35|4978.68|4978.68|4978.68|4978.68|4964.4|4964.4|0
1592476200000|2020-06-18 10:30:00|4979.41|4979.41|4980.32|4980.32|4988.54|4988.54|4975.6|4975.6|0
1592476500000|2020-06-18 10:35:00|4979.58|4979.58|4977.16|4977.16|4979.9|4979.9|4972.44|4972.44|0
1592476800000|2020-06-18 10:40:00|4976.67|4976.67|4979.04|4979.04|4983.57|4983.57|4974.59|4974.59|0
1592477100000|2020-06-18 10:45:00|4978.74|4978.74|4976.13|4976.13|4980.41|4980.41|4973.48|4973.48|0
1592477400000|2020-06-18 10:50:00|4976.86|4976.86|4966.53|4966.53|4977.74|4977.74|4964.97|4964.97|0
1592477700000|2020-06-18 10:55:00|4966.76|4966.76|4967.08|4967.08|4970.57|4970.57|4963.55|4963.55|0
1592478000000|2020-06-18 11:00:00|4966.84|4966.84|4952.49|4952.49|4968.65|4968.65|4951.36|4951.36|0
1592478300000|2020-06-18 11:05:00|4952.27|4952.27|4944.49|4944.49|4952.27|4952.27|4941.06|4941.06|0
1592478600000|2020-06-18 11:10:00|4945|4945|4945.61|4945.61|4953.94|4953.94|4940.48|4940.48|0
1592478900000|2020-06-18 11:15:00|4945.02|4945.02|4950.26|4950.26|4950.26|4950.26|4939.1|4939.1|0
1592479200000|2020-06-18 11:20:00|4947.89|4947.89|4934.57|4934.57|4948.34|4948.34|4934.27|4934.27|0
1592479500000|2020-06-18 11:25:00|4935.11|4935.11|4941.24|4941.24|4942.42|4942.42|4934.88|4934.88|0
1592479800000|2020-06-18 11:30:00|4941|4941|4938.6|4938.6|4946.92|4946.92|4938.6|4938.6|0
1592480100000|2020-06-18 11:35:00|4938.36|4938.36|4932.8|4932.8|4938.36|4938.36|4927.93|4927.93|0
1592480400000|2020-06-18 11:40:00|4933.03|4933.03|4931.65|4931.65|4933.03|4933.03|4931.65|4931.65|0
1592481300000|2020-06-18 11:55:00|4926.78|4926.78|4925.47|4925.47|4926.78|4926.78|4912.28|4912.28|0
1592481600000|2020-06-18 12:00:00|4924.69|4924.69|4931.48|4931.48|4934.69|4934.69|4920.94|4920.94|0
1592481900000|2020-06-18 12:05:00|4931.5|4931.5|4931.54|4931.54|4932.23|4932.23|4924.23|4924.23|0
1592482200000|2020-06-18 12:10:00|4931.84|4931.84|4935.38|4935.38|4938.61|4938.61|4931.05|4931.05|0
1592482500000|2020-06-18 12:15:00|4935.83|4935.83|4935.75|4935.75|4937.95|4937.95|4932.12|4932.12|0
1592482800000|2020-06-18 12:20:00|4936.04|4936.04|4941.1|4941.1|4941.39|4941.39|4935.6|4935.6|0
1592483100000|2020-06-18 12:25:00|4941.11|4941.11|4940.01|4940.01|4945.3|4945.3|4938.94|4938.94|0
1592483400000|2020-06-18 12:30:00|4939.57|4939.57|4932.76|4932.76|4944.44|4944.44|4923.39|4923.39|0
1592483700000|2020-06-18 12:35:00|4933|4933|4938.67|4938.67|4939.56|4939.56|4930.41|4930.41|0
1592484000000|2020-06-18 12:40:00|4938.23|4938.23|4942.2|4942.2|4942.65|4942.65|4934.29|4934.29|0
1592484300000|2020-06-18 12:45:00|4941.62|4941.62|4945.32|4945.32|4950.98|4950.98|4940.76|4940.76|0
1592484600000|2020-06-18 12:50:00|4944.36|4944.36|4941.04|4941.04|4949.83|4949.83|4940.82|4940.82|0
1592484900000|2020-06-18 12:55:00|4941.26|4941.26|4935.56|4935.56|4941.85|4941.85|4935.56|4935.56|0
1592485200000|2020-06-18 13:00:00|4936.3|4936.3|4926.77|4926.77|4936.54|4936.54|4926.31|4926.31|0
1592485500000|2020-06-18 13:05:00|4926.48|4926.48|4924.83|4924.83|4927.88|4927.88|4920.47|4920.47|0
1592485800000|2020-06-18 13:10:00|4924.61|4924.61|4928.68|4928.68|4929.8|4929.8|4923.26|4923.26|0
1592486100000|2020-06-18 13:15:00|4929.34|4929.34|4933.18|4933.18|4933.18|4933.18|4929.34|4929.34|0
1592486400000|2020-06-18 13:20:00|4933.43|4933.43|4926.22|4926.22|4934.26|4934.26|4924.13|4924.13|0
1592486700000|2020-06-18 13:25:00|4926.47|4926.47|4926.44|4926.44|4927.91|4927.91|4921.39|4921.39|0
1592487000000|2020-06-18 13:30:00|4926.73|4926.73|4913.09|4913.09|4927.46|4927.46|4900.99|4900.99|0
1592487300000|2020-06-18 13:35:00|4913.33|4913.33|4917.07|4917.07|4920.35|4920.35|4902.18|4902.18|0
1592487600000|2020-06-18 13:40:00|4916.82|4916.82|4920.24|4920.24|4921.99|4921.99|4907.96|4907.96|0
1592487900000|2020-06-18 13:45:00|4920.83|4920.83|4944.64|4944.64|4944.64|4944.64|4920.2|4920.2|0
1592488200000|2020-06-18 13:50:00|4944.35|4944.35|4939.95|4939.95|4949.95|4949.95|4937.87|4937.87|0
1592488500000|2020-06-18 13:55:00|4940.39|4940.39|4921.35|4921.35|4941.8|4941.8|4920.18|4920.18|0
1592488800000|2020-06-18 14:00:00|4921.79|4921.79|4942.42|4942.42|4947.3|4947.3|4921.3|4921.3|0
1592489100000|2020-06-18 14:05:00|4942.71|4942.71|4964.95|4964.95|4970.14|4970.14|4942.12|4942.12|0
1592489400000|2020-06-18 14:10:00|4964.93|4964.93|4980.97|4980.97|4980.97|4980.97|4957.59|4957.59|0
1592489700000|2020-06-18 14:15:00|4980.39|4980.39|4981.49|4981.49|4987.43|4987.43|4971.31|4971.31|0
1592490000000|2020-06-18 14:20:00|4982.08|4982.08|4973.82|4973.82|4987.7|4987.7|4969.63|4969.63|0
1592490300000|2020-06-18 14:25:00|4974.26|4974.26|4981.31|4981.31|4992.85|4992.85|4974.02|4974.02|0
1592490600000|2020-06-18 14:30:00|4983.07|4983.07|5000.13|5000.13|5000.37|5000.37|4969.95|4969.95|0
1592490900000|2020-06-18 14:35:00|5001.72|5001.72|5003.17|5003.17|5012.99|5012.99|4998.5|4998.5|0
1592491200000|2020-06-18 14:40:00|5002.95|5002.95|4996.16|4996.16|5004.08|5004.08|4990.92|4990.92|0
1592491500000|2020-06-18 14:45:00|4994.98|4994.98|4996.43|4996.43|5005.02|5005.02|4989.94|4989.94|0
1592491800000|2020-06-18 14:50:00|4996.87|4996.87|4985.06|4985.06|4999.74|4999.74|4982.6|4982.6|0
1592492100000|2020-06-18 14:55:00|4984.76|4984.76|5000.34|5000.34|5002.5|5002.5|4984.3|4984.3|0
1592492400000|2020-06-18 15:00:00|4999.86|4999.86|4997.21|4997.21|5001.74|5001.74|4991.24|4991.24|0
1592492700000|2020-06-18 15:05:00|4996.23|4996.23|4983.89|4983.89|4999.09|4999.09|4983.89|4983.89|0
1592493000000|2020-06-18 15:10:00|4983.86|4983.86|4997.13|4997.13|4998.23|4998.23|4982.73|4982.73|0
1592493300000|2020-06-18 15:15:00|4996.69|4996.69|4990.83|4990.83|4998.35|4998.35|4988.38|4988.38|0
1592493600000|2020-06-18 15:20:00|4990.34|4990.34|4987.86|4987.86|4994.68|4994.68|4986.3|4986.3|0
1592493900000|2020-06-18 15:25:00|4987.64|4987.64|4989.7|4989.7|4994.71|4994.71|4986.33|4986.33|0
1592550900000|2020-06-19 07:15:00|5037.62|5037.62|5028.89|5028.89|5040.29|5040.29|5024.45|5024.45|0
1592551200000|2020-06-19 07:20:00|5030.59|5030.59|5019.39|5019.39|5032.65|5032.65|5015.6|5015.6|0
1592551500000|2020-06-19 07:25:00|5020.37|5020.37|5023.81|5023.81|5031.96|5031.96|5018.84|5018.84|0
1592551800000|2020-06-19 07:30:00|5023.59|5023.59|5024.86|5024.86|5025.53|5025.53|5017.72|5017.72|0
1592552100000|2020-06-19 07:35:00|5025.97|5025.97|5019.52|5019.52|5027.75|5027.75|5019.21|5019.21|0
1592552400000|2020-06-19 07:40:00|5019.96|5019.96|5029.88|5029.88|5032.62|5032.62|5018.69|5018.69|0
1592552700000|2020-06-19 07:45:00|5030.17|5030.17|5026.46|5026.46|5030.69|5030.69|5022.78|5022.78|0
1592553000000|2020-06-19 07:50:00|5026.38|5026.38|5016.5|5016.5|5032.48|5032.48|5016.5|5016.5|0
1592553300000|2020-06-19 07:55:00|5015.91|5015.91|5024.7|5024.7|5029.93|5029.93|5015.91|5015.91|0
1592553600000|2020-06-19 08:00:00|5024.41|5024.41|5033.16|5033.16|5033.56|5033.56|5020.24|5020.24|0
1592553900000|2020-06-19 08:05:00|5033.46|5033.46|5035.1|5035.1|5039.17|5039.17|5031.7|5031.7|0
1592554200000|2020-06-19 08:10:00|5033.93|5033.93|5028.54|5028.54|5035.64|5035.64|5028.54|5028.54|0
1592554500000|2020-06-19 08:15:00|5029.03|5029.03|5026.95|5026.95|5031.04|5031.04|5026.95|5026.95|0
1592554800000|2020-06-19 08:20:00|5026.36|5026.36|5034.54|5034.54|5034.91|5034.91|5026.36|5026.36|0
1592555100000|2020-06-19 08:25:00|5034.25|5034.25|5032.55|5032.55|5036.83|5036.83|5032.25|5032.25|0
1592555400000|2020-06-19 08:30:00|5032.3|5032.3|5035.66|5035.66|5037.59|5037.59|5032.3|5032.3|0
1592555700000|2020-06-19 08:35:00|5035.07|5035.07|5034.61|5034.61|5035.73|5035.73|5032.72|5032.72|0
1592556000000|2020-06-19 08:40:00|5034.31|5034.31|5044.62|5044.62|5044.62|5044.62|5034.31|5034.31|0
1592556300000|2020-06-19 08:45:00|5045.2|5045.2|5051.08|5051.08|5056.27|5056.27|5045.2|5045.2|0
1592556600000|2020-06-19 08:50:00|5050.2|5050.2|5056.84|5056.84|5056.84|5056.84|5045.89|5045.89|0
1592556900000|2020-06-19 08:55:00|5056.26|5056.26|5069.51|5069.51|5070.25|5070.25|5055.96|5055.96|0
1592557200000|2020-06-19 09:00:00|5070.42|5070.42|5076.3|5076.3|5079.69|5079.69|5070.42|5070.42|0
1592557500000|2020-06-19 09:05:00|5077.33|5077.33|5077.79|5077.79|5077.79|5077.79|5068.98|5068.98|0
1592558100000|2020-06-19 09:15:00|5085.34|5085.34|5094.49|5094.49|5102.41|5102.41|5084.64|5084.64|0
1592558400000|2020-06-19 09:20:00|5095.4|5095.4|5113.09|5113.09|5116.39|5116.39|5093.58|5093.58|0
1592558700000|2020-06-19 09:25:00|5112.5|5112.5|5107.66|5107.66|5117.35|5117.35|5105.02|5105.02|0
1592559000000|2020-06-19 09:30:00|5107.88|5107.88|5109.53|5109.53|5111.74|5111.74|5105.25|5105.25|0
1592559300000|2020-06-19 09:35:00|5108.35|5108.35|5111.48|5111.48|5123.76|5123.76|5107.1|5107.1|0
1592559600000|2020-06-19 09:40:00|5111.7|5111.7|5112.46|5112.46|5119.22|5119.22|5107.92|5107.92|0
1592559900000|2020-06-19 09:45:00|5111.29|5111.29|5101.96|5101.96|5111.29|5111.29|5101.73|5101.73|0
1592560200000|2020-06-19 09:50:00|5102.25|5102.25|5098.88|5098.88|5124.22|5124.22|5098.27|5098.27|0
1592560500000|2020-06-19 09:55:00|5099.77|5099.77|5094.4|5094.4|5100.6|5100.6|5089.37|5089.37|0
1592560800000|2020-06-19 10:00:00|5093.12|5093.12|5080.71|5080.71|5095.57|5095.57|5078.2|5078.2|0
1592561100000|2020-06-19 10:05:00|5082.81|5082.81|5100.7|5100.7|5103.03|5103.03|5082.18|5082.18|0
1592561400000|2020-06-19 10:10:00|5101.22|5101.22|5097.56|5097.56|5108.86|5108.86|5095.91|5095.91|0
1592561700000|2020-06-19 10:15:00|5097.86|5097.86|5097.78|5097.78|5101.58|5101.58|5097.12|5097.12|0
1592562000000|2020-06-19 10:20:00|5098.86|5098.86|5096.97|5096.97|5104.92|5104.92|5096.97|5096.97|0
1592562300000|2020-06-19 10:25:00|5097.56|5097.56|5093.05|5093.05|5099.56|5099.56|5092.03|5092.03|0
1592562600000|2020-06-19 10:30:00|5093.94|5093.94|5093.28|5093.28|5094.67|5094.67|5090.05|5090.05|0
1592562900000|2020-06-19 10:35:00|5094.84|5094.84|5091.99|5091.99|5096.46|5096.46|5088.07|5088.07|0
1592563200000|2020-06-19 10:40:00|5091.96|5091.96|5094.76|5094.76|5096.32|5096.32|5091.94|5091.94|0
1592563500000|2020-06-19 10:45:00|5094.54|5094.54|5094.61|5094.61|5100.1|5100.1|5091.75|5091.75|0
1592563800000|2020-06-19 10:50:00|5094.86|5094.86|5091.9|5091.9|5100.34|5100.34|5091.47|5091.47|0
1592564100000|2020-06-19 10:55:00|5091.61|5091.61|5090.75|5090.75|5092.44|5092.44|5088.23|5088.23|0
1592564400000|2020-06-19 11:00:00|5091.86|5091.86|5091.47|5091.47|5092.35|5092.35|5085.38|5085.38|0
1592564700000|2020-06-19 11:05:00|5089.71|5089.71|5084.74|5084.74|5096.35|5096.35|5084.74|5084.74|0
1592565000000|2020-06-19 11:10:00|5084.45|5084.45|5087.81|5087.81|5087.81|5087.81|5081.17|5081.17|0
1592565300000|2020-06-19 11:15:00|5087.51|5087.51|5083.89|5083.89|5087.51|5087.51|5082.25|5082.25|0
1592565600000|2020-06-19 11:20:00|5083.3|5083.3|5077.41|5077.41|5084.72|5084.72|5077.11|5077.11|0
1592565900000|2020-06-19 11:25:00|5077.12|5077.12|5074.43|5074.43|5079.69|5079.69|5074.41|5074.41|0
1592566200000|2020-06-19 11:30:00|5074.72|5074.72|5079.87|5079.87|5080.8|5080.8|5074.72|5074.72|0
1592566500000|2020-06-19 11:35:00|5080.11|5080.11|5075.96|5075.96|5081.98|5081.98|5073.97|5073.97|0
1592566800000|2020-06-19 11:40:00|5076.25|5076.25|5073.12|5073.12|5079.68|5079.68|5073.12|5073.12|0
1592567100000|2020-06-19 11:45:00|5073.42|5073.42|5072.89|5072.89|5076.05|5076.05|5072.58|5072.58|0
1592567400000|2020-06-19 11:50:00|5072.67|5072.67|5079.52|5079.52|5079.74|5079.74|5072.67|5072.67|0
1592567700000|2020-06-19 11:55:00|5080.99|5080.99|5088|5088|5088.59|5088.59|5080.99|5080.99|0
1592568000000|2020-06-19 12:00:00|5088.22|5088.22|5086.24|5086.24|5091.57|5091.57|5085.11|5085.11|0
1592568300000|2020-06-19 12:05:00|5086.48|5086.48|5090.31|5090.31|5094.02|5094.02|5083.16|5083.16|0
1592568600000|2020-06-19 12:10:00|5090.38|5090.38|5084.82|5084.82|5094.1|5094.1|5082.2|5082.2|0
1592568900000|2020-06-19 12:15:00|5085.04|5085.04|5090.62|5090.62|5091.56|5091.56|5085.04|5085.04|0
1592569200000|2020-06-19 12:20:00|5091.21|5091.21|5081.47|5081.47|5091.43|5091.43|5080.08|5080.08|0
1592569500000|2020-06-19 12:25:00|5081.41|5081.41|5075.4|5075.4|5082.72|5082.72|5075.17|5075.17|0
1592569800000|2020-06-19 12:30:00|5075.11|5075.11|5078.51|5078.51|5079.46|5079.46|5074.29|5074.29|0
1592570100000|2020-06-19 12:35:00|5078.29|5078.29|5082|5082|5082.68|5082.68|5077.81|5077.81|0
1592570400000|2020-06-19 12:40:00|5081.76|5081.76|5082.61|5082.61|5086.13|5086.13|5080.33|5080.33|0
1592570700000|2020-06-19 12:45:00|5082.02|5082.02|5083.35|5083.35|5083.59|5083.59|5080.26|5080.26|0
1592571000000|2020-06-19 12:50:00|5083.57|5083.57|5079.22|5079.22|5083.57|5083.57|5079.22|5079.22|0
1592571300000|2020-06-19 12:55:00|5079.51|5079.51|5077.1|5077.1|5081.97|5081.97|5074.98|5074.98|0
1592571600000|2020-06-19 13:00:00|5077.39|5077.39|5070.99|5070.99|5077.69|5077.69|5070.91|5070.91|0
1592571900000|2020-06-19 13:05:00|5070.4|5070.4|5070.63|5070.63|5072.48|5072.48|5062.92|5062.92|0
1592572200000|2020-06-19 13:10:00|5071.22|5071.22|5069.74|5069.74|5076.94|5076.94|5069.74|5069.74|0
1592572500000|2020-06-19 13:15:00|5070.18|5070.18|5080.22|5080.22|5080.22|5080.22|5069.42|5069.42|0
1592572800000|2020-06-19 13:20:00|5080.51|5080.51|5086.9|5086.9|5087.24|5087.24|5077.99|5077.99|0
1592573100000|2020-06-19 13:25:00|5086.68|5086.68|5091.02|5091.02|5091.02|5091.02|5082.7|5082.7|0
1592573400000|2020-06-19 13:30:00|5091.51|5091.51|5077.31|5077.31|5098.5|5098.5|5076.43|5076.43|0
1592573700000|2020-06-19 13:35:00|5077.76|5077.76|5082.18|5082.18|5084.56|5084.56|5075.43|5075.43|0
1592574000000|2020-06-19 13:40:00|5081.96|5081.96|5060.47|5060.47|5083.38|5083.38|5058.22|5058.22|0
1592574300000|2020-06-19 13:45:00|5061.35|5061.35|5069.6|5069.6|5071.24|5071.24|5053.85|5053.85|0
1592574600000|2020-06-19 13:50:00|5069.83|5069.83|5077.56|5077.56|5077.56|5077.56|5067.65|5067.65|0
1592574900000|2020-06-19 13:55:00|5077.78|5077.78|5066.97|5066.97|5079.54|5079.54|5062.27|5062.27|0
1592575200000|2020-06-19 14:00:00|5066.68|5066.68|5077.78|5077.78|5078.45|5078.45|5063.3|5063.3|0
1592575500000|2020-06-19 14:05:00|5078.01|5078.01|5075.07|5075.07|5078.57|5078.57|5068.34|5068.34|0
1592575800000|2020-06-19 14:10:00|5074.78|5074.78|5079.86|5079.86|5080.64|5080.64|5067.49|5067.49|0
1592576100000|2020-06-19 14:15:00|5080.59|5080.59|5087.29|5087.29|5087.29|5087.29|5080.02|5080.02|0
1592576400000|2020-06-19 14:20:00|5086.85|5086.85|5089.36|5089.36|5090.61|5090.61|5080.72|5080.72|0
1592576700000|2020-06-19 14:25:00|5089.12|5089.12|5076.58|5076.58|5089.14|5089.14|5072.67|5072.67|0
1592577000000|2020-06-19 14:30:00|5076.88|5076.88|5071.49|5071.49|5076.88|5076.88|5063.62|5063.62|0
1592577300000|2020-06-19 14:35:00|5071.79|5071.79|5067.21|5067.21|5073.5|5073.5|5064.68|5064.68|0
1592577600000|2020-06-19 14:40:00|5066.97|5066.97|5065.86|5065.86|5067.61|5067.61|5059.42|5059.42|0
1592577900000|2020-06-19 14:45:00|5066.16|5066.16|5064.48|5064.48|5066.74|5066.74|5052.9|5052.9|0
1592578200000|2020-06-19 14:50:00|5064.24|5064.24|5064.58|5064.58|5066.74|5066.74|5058.53|5058.53|0
1592578500000|2020-06-19 14:55:00|5064.32|5064.32|5044.7|5044.7|5064.34|5064.34|5043.81|5043.81|0
1592578800000|2020-06-19 15:00:00|5045.28|5045.28|5046.93|5046.93|5053.56|5053.56|5039.84|5039.84|0
1592579100000|2020-06-19 15:05:00|5046.22|5046.22|5050.32|5050.32|5052.83|5052.83|5044.51|5044.51|0
1592579400000|2020-06-19 15:10:00|5051.3|5051.3|5058.29|5058.29|5061.56|5061.56|5050.78|5050.78|0
1592579700000|2020-06-19 15:15:00|5058.51|5058.51|5051.63|5051.63|5062.18|5062.18|5050.43|5050.43|0
1592580000000|2020-06-19 15:20:00|5050.75|5050.75|5057.14|5057.14|5058.38|5058.38|5040.89|5040.89|0
1592580300000|2020-06-19 15:25:00|5056.9|5056.9|5054.19|5054.19|5060.59|5060.59|5051.46|5051.46|0
1592810100000|2020-06-22 07:15:00|4963.81|4963.81|4958.52|4958.52|4971.13|4971.13|4949.44|4949.44|0
1592810400000|2020-06-22 07:20:00|4961.69|4961.69|4972.25|4972.25|4976.21|4976.21|4961.69|4961.69|0
1592810700000|2020-06-22 07:25:00|4971.52|4971.52|4970.45|4970.45|4977.48|4977.48|4967.29|4967.29|0
1592811000000|2020-06-22 07:30:00|4970.74|4970.74|4991.81|4991.81|4996.82|4996.82|4970.23|4970.23|0
1592811300000|2020-06-22 07:35:00|4993.03|4993.03|4994.83|4994.83|5002.33|5002.33|4992.69|4992.69|0
1592811600000|2020-06-22 07:40:00|4995.42|4995.42|4993.91|4993.91|5001.68|5001.68|4992.02|4992.02|0
1592811900000|2020-06-22 07:45:00|4993.69|4993.69|5007.52|5007.52|5011.27|5011.27|4993.69|4993.69|0
1592812200000|2020-06-22 07:50:00|5007.23|5007.23|5000.37|5000.37|5007.23|5007.23|4991.59|4991.59|0
1592812500000|2020-06-22 07:55:00|5001.48|5001.48|4987.45|4987.45|5002.87|5002.87|4987.45|4987.45|0
1592812800000|2020-06-22 08:00:00|4987.23|4987.23|4970.69|4970.69|4987.67|4987.67|4970.69|4970.69|0
1592813100000|2020-06-22 08:05:00|4970.47|4970.47|4973.59|4973.59|4978.44|4978.44|4970.47|4970.47|0
1592813400000|2020-06-22 08:10:00|4973.35|4973.35|4958.63|4958.63|4978.41|4978.41|4958.63|4958.63|0
1592813700000|2020-06-22 08:15:00|4958.04|4958.04|4957.81|4957.81|4962.04|4962.04|4957.01|4957.01|0
1592814000000|2020-06-22 08:20:00|4958.62|4958.62|4960.71|4960.71|4966.38|4966.38|4958.62|4958.62|0
1592814300000|2020-06-22 08:25:00|4960.42|4960.42|4974.06|4974.06|4974.06|4974.06|4959.37|4959.37|0
1592814600000|2020-06-22 08:30:00|4973.47|4973.47|4975.76|4975.76|4976.76|4976.76|4969.51|4969.51|0
1592814900000|2020-06-22 08:35:00|4975.32|4975.32|5002.9|5002.9|5002.9|5002.9|4975.32|4975.32|0
1592815200000|2020-06-22 08:40:00|5003.19|5003.19|5011.94|5011.94|5015.18|5015.18|5002.53|5002.53|0
1592815500000|2020-06-22 08:45:00|5011.36|5011.36|5011.62|5011.62|5013.11|5013.11|5003.66|5003.66|0
1592815800000|2020-06-22 08:50:00|5011.72|5011.72|5011.19|5011.19|5013.76|5013.76|5006.46|5006.46|0
1592816100000|2020-06-22 08:55:00|5010.9|5010.9|5011.18|5011.18|5011.18|5011.18|5005.99|5005.99|0
1592816400000|2020-06-22 09:00:00|5012.41|5012.41|5024.89|5024.89|5025.26|5025.26|5012.12|5012.12|0
1592816700000|2020-06-22 09:05:00|5025.11|5025.11|5019.44|5019.44|5028.53|5028.53|5018.19|5018.19|0
1592817000000|2020-06-22 09:10:00|5019.73|5019.73|5011.73|5011.73|5019.73|5019.73|5011.19|5011.19|0
1592817300000|2020-06-22 09:15:00|5012.32|5012.32|5004.83|5004.83|5012.54|5012.54|5004.83|5004.83|0
1592817600000|2020-06-22 09:20:00|5004.61|5004.61|5010.11|5010.11|5010.4|5010.4|5002.14|5002.14|0
1592817900000|2020-06-22 09:25:00|5009.45|5009.45|5009.82|5009.82|5010.99|5010.99|5002.12|5002.12|0
1592818200000|2020-06-22 09:30:00|5008.45|5008.45|4998.42|4998.42|5008.67|5008.67|4998.42|4998.42|0
1592818500000|2020-06-22 09:35:00|4998.12|4998.12|4993.35|4993.35|4998.12|4998.12|4993.35|4993.35|0
1592818800000|2020-06-22 09:40:00|4993.06|4993.06|4989.15|4989.15|4996.57|4996.57|4988.93|4988.93|0
1592819100000|2020-06-22 09:45:00|4989.37|4989.37|4990.17|4990.17|4992.7|4992.7|4988.16|4988.16|0
1592819400000|2020-06-22 09:50:00|4989.87|4989.87|4988.31|4988.31|4991.63|4991.63|4982.91|4982.91|0
1592819700000|2020-06-22 09:55:00|4987.43|4987.43|4985.52|4985.52|4987.59|4987.59|4979.32|4979.32|0
1592820000000|2020-06-22 10:00:00|4986.01|4986.01|4994.01|4994.01|4994.01|4994.01|4985.75|4985.75|0
1592820300000|2020-06-22 10:05:00|4994.3|4994.3|4991.04|4991.04|4998.33|4998.33|4991.04|4991.04|0
1592820600000|2020-06-22 10:10:00|4989.79|4989.79|4979.6|4979.6|4989.79|4989.79|4978.5|4978.5|0
1592820900000|2020-06-22 10:15:00|4979.31|4979.31|4974.72|4974.72|4979.87|4979.87|4972.77|4972.77|0
1592821200000|2020-06-22 10:20:00|4974.94|4974.94|4974.21|4974.21|4978.25|4978.25|4973.37|4973.37|0
1592821500000|2020-06-22 10:25:00|4974.5|4974.5|4968.95|4968.95|4975.09|4975.09|4967.41|4967.41|0
1592821800000|2020-06-22 10:30:00|4968.51|4968.51|4974.72|4974.72|4977.02|4977.02|4968.51|4968.51|0
1592822100000|2020-06-22 10:35:00|4974.23|4974.23|4974.87|4974.87|4976.83|4976.83|4972.97|4972.97|0
1592822400000|2020-06-22 10:40:00|4974.65|4974.65|4972.65|4972.65|4974.65|4974.65|4971.4|4971.4|0
1592822700000|2020-06-22 10:45:00|4972.06|4972.06|4963.51|4963.51|4972.06|4972.06|4962.74|4962.74|0
1592823000000|2020-06-22 10:50:00|4963.29|4963.29|4957.2|4957.2|4963.88|4963.88|4953.95|4953.95|0
1592823300000|2020-06-22 10:55:00|4956.61|4956.61|4956.52|4956.52|4957.2|4957.2|4950.52|4950.52|0
1592823600000|2020-06-22 11:00:00|4954.98|4954.98|4950.02|4950.02|4957.7|4957.7|4949.02|4949.02|0
1592823900000|2020-06-22 11:05:00|4949.8|4949.8|4951.49|4951.49|4954.42|4954.42|4947.23|4947.23|0
1592824200000|2020-06-22 11:10:00|4950.61|4950.61|4952.42|4952.42|4952.69|4952.69|4948.62|4948.62|0
1592824500000|2020-06-22 11:15:00|4952.13|4952.13|4954.04|4954.04|4962.58|4962.58|4951.54|4951.54|0
1592824800000|2020-06-22 11:20:00|4953.8|4953.8|4964.84|4964.84|4964.84|4964.84|4953.8|4953.8|0
1592825100000|2020-06-22 11:25:00|4964.59|4964.59|4962.62|4962.62|4964.96|4964.96|4960.44|4960.44|0
1592825400000|2020-06-22 11:30:00|4963.28|4963.28|4946.78|4946.78|4963.28|4963.28|4945.04|4945.04|0
1592825700000|2020-06-22 11:35:00|4946.19|4946.19|4955.73|4955.73|4956.47|4956.47|4943.22|4943.22|0
1592826000000|2020-06-22 11:40:00|4955.14|4955.14|4955|4955|4958.14|4958.14|4952.7|4952.7|0
1592826300000|2020-06-22 11:45:00|4954.75|4954.75|4962.08|4962.08|4963.67|4963.67|4954.75|4954.75|0
1592826600000|2020-06-22 11:50:00|4961.78|4961.78|4964.62|4964.62|4964.62|4964.62|4959.09|4959.09|0
1592826900000|2020-06-22 11:55:00|4964.32|4964.32|4970.46|4970.46|4972.06|4972.06|4961.63|4961.63|0
1592827200000|2020-06-22 12:00:00|4970.68|4970.68|4974.39|4974.39|4980.21|4980.21|4970.07|4970.07|0
1592827500000|2020-06-22 12:05:00|4975.09|4975.09|4970.68|4970.68|4975.83|4975.83|4970.68|4970.68|0
1592827800000|2020-06-22 12:10:00|4970.92|4970.92|4969.16|4969.16|4976.45|4976.45|4967.13|4967.13|0
1592828100000|2020-06-22 12:15:00|4967.99|4967.99|4970.61|4970.61|4972.15|4972.15|4966.66|4966.66|0
1592828400000|2020-06-22 12:20:00|4970.83|4970.83|4971.17|4971.17|4974.65|4974.65|4970.83|4970.83|0
1592828700000|2020-06-22 12:25:00|4970.28|4970.28|4968.01|4968.01|4970.85|4970.85|4964.54|4964.54|0
1592829000000|2020-06-22 12:30:00|4968.3|4968.3|4969.98|4969.98|4970.54|4970.54|4968.3|4968.3|0
1592829300000|2020-06-22 12:35:00|4970.22|4970.22|4966.94|4966.94|4971.03|4971.03|4965.86|4965.86|0
1592829600000|2020-06-22 12:40:00|4966.45|4966.45|4966.41|4966.41|4967.56|4967.56|4964.57|4964.57|0
1592829900000|2020-06-22 12:45:00|4966.9|4966.9|4966.47|4966.47|4970.92|4970.92|4965.88|4965.88|0
1592830200000|2020-06-22 12:50:00|4967.06|4967.06|4967.95|4967.95|4968.85|4968.85|4964.96|4964.96|0
1592830500000|2020-06-22 12:55:00|4968.17|4968.17|4975.06|4975.06|4975.77|4975.77|4968.17|4968.17|0
1592830800000|2020-06-22 13:00:00|4974.18|4974.18|4980.52|4980.52|4983.92|4983.92|4974.18|4974.18|0
1592831100000|2020-06-22 13:05:00|4979.93|4979.93|4981|4981|4983|4983|4977.29|4977.29|0
1592831400000|2020-06-22 13:10:00|4981.44|4981.44|4977.72|4977.72|4983.2|4983.2|4977.28|4977.28|0
1592831700000|2020-06-22 13:15:00|4978.31|4978.31|4974.52|4974.52|4980.07|4980.07|4971.2|4971.2|0
1592832000000|2020-06-22 13:20:00|4976|4976|4981.47|4981.47|4982.8|4982.8|4976|4976|0
1592832300000|2020-06-22 13:25:00|4981.18|4981.18|4988.21|4988.21|4988.45|4988.45|4981.18|4981.18|0
1592832600000|2020-06-22 13:30:00|4989.09|4989.09|4973.54|4973.54|4996.73|4996.73|4966.3|4966.3|0
1592832900000|2020-06-22 13:35:00|4973.32|4973.32|4974.88|4974.88|4983.76|4983.76|4968|4968|0
1592833200000|2020-06-22 13:40:00|4973.7|4973.7|4993.59|4993.59|4993.59|4993.59|4966.07|4966.07|0
1592833500000|2020-06-22 13:45:00|4993.89|4993.89|5009.02|5009.02|5010|5010|4989.45|4989.45|0
1592833800000|2020-06-22 13:50:00|5009.31|5009.31|5008.12|5008.12|5014.03|5014.03|5004.27|5004.27|0
1592834100000|2020-06-22 13:55:00|5007.39|5007.39|4998.86|4998.86|5018.2|5018.2|4998.38|4998.38|0
1592834400000|2020-06-22 14:00:00|4999.52|4999.52|5004.25|5004.25|5007.13|5007.13|4989.51|4989.51|0
1592834700000|2020-06-22 14:05:00|5003.95|5003.95|5001.55|5001.55|5007.39|5007.39|4997.89|4997.89|0
1592835000000|2020-06-22 14:10:00|5001.24|5001.24|5004.05|5004.05|5006.49|5006.49|4995.67|4995.67|0
1592835300000|2020-06-22 14:15:00|5004.27|5004.27|4988.64|4988.64|5005.38|5005.38|4986.7|4986.7|0
1592835600000|2020-06-22 14:20:00|4989.13|4989.13|4995.55|4995.55|5003.28|5003.28|4988.15|4988.15|0
1592835900000|2020-06-22 14:25:00|4995.85|4995.85|4996.84|4996.84|5003.68|5003.68|4995.81|4995.81|0
1592836200000|2020-06-22 14:30:00|4996.36|4996.36|4982.98|4982.98|4996.36|4996.36|4982.57|4982.57|0
1592836500000|2020-06-22 14:35:00|4983.31|4983.31|4990.25|4990.25|4992.88|4992.88|4982.94|4982.94|0
1592836800000|2020-06-22 14:40:00|4987.82|4987.82|4981.99|4981.99|4992.1|4992.1|4979.53|4979.53|0
1592837100000|2020-06-22 14:45:00|4981.88|4981.88|4978.51|4978.51|4990.88|4990.88|4977.85|4977.85|0
1592837400000|2020-06-22 14:50:00|4978.07|4978.07|4975.98|4975.98|4981.81|4981.81|4972.63|4972.63|0
1592837700000|2020-06-22 14:55:00|4976.27|4976.27|4961.01|4961.01|4979.21|4979.21|4961.01|4961.01|0
1592838000000|2020-06-22 15:00:00|4960.42|4960.42|4964.54|4964.54|4968.5|4968.5|4956.79|4956.79|0
1592838300000|2020-06-22 15:05:00|4964.76|4964.76|4966.48|4966.48|4970.51|4970.51|4964.61|4964.61|0
1592838600000|2020-06-22 15:10:00|4966.7|4966.7|4970.97|4970.97|4971.86|4971.86|4962.42|4962.42|0
1592838900000|2020-06-22 15:15:00|4971.87|4971.87|4972.25|4972.25|4975.46|4975.46|4970.35|4970.35|0
1592839200000|2020-06-22 15:20:00|4972.03|4972.03|4974.34|4974.34|4976.91|4976.91|4968.64|4968.64|0
1592839500000|2020-06-22 15:25:00|4974.64|4974.64|4980.95|4980.95|4983.4|4983.4|4968.28|4968.28|0
1592896500000|2020-06-23 07:15:00|5000.58|5000.58|5026.13|5026.13|5032.27|5032.27|5000.58|5000.58|0
1592896800000|2020-06-23 07:20:00|5024.36|5024.36|5038|5038|5040.49|5040.49|5024.07|5024.07|0
1592897100000|2020-06-23 07:25:00|5038.44|5038.44|5063.83|5063.83|5065.93|5065.93|5032.88|5032.88|0
1592897400000|2020-06-23 07:30:00|5061.98|5061.98|5068.24|5068.24|5071.44|5071.44|5055.73|5055.73|0
1592897700000|2020-06-23 07:35:00|5069.17|5069.17|5056.64|5056.64|5075.33|5075.33|5056.37|5056.37|0
1592898000000|2020-06-23 07:40:00|5057.08|5057.08|5066.38|5066.38|5069.51|5069.51|5055.66|5055.66|0
1592898300000|2020-06-23 07:45:00|5065.89|5065.89|5058.94|5058.94|5066.13|5066.13|5057.31|5057.31|0
1592898600000|2020-06-23 07:50:00|5059.48|5059.48|5081.04|5081.04|5083.42|5083.42|5059.48|5059.48|0
1592898900000|2020-06-23 07:55:00|5081.53|5081.53|5084.93|5084.93|5085.22|5085.22|5079.21|5079.21|0
1592899200000|2020-06-23 08:00:00|5084.69|5084.69|5079.19|5079.19|5087.67|5087.67|5070.58|5070.58|0
1592899500000|2020-06-23 08:05:00|5079.48|5079.48|5075.93|5075.93|5084.33|5084.33|5070.08|5070.08|0
1592899800000|2020-06-23 08:10:00|5075.34|5075.34|5074.13|5074.13|5079.56|5079.56|5070.45|5070.45|0
1592900100000|2020-06-23 08:15:00|5074.61|5074.61|5052.61|5052.61|5075.42|5075.42|5051.58|5051.58|0
1592900400000|2020-06-23 08:20:00|5052.91|5052.91|5052.14|5052.14|5053.88|5053.88|5047.93|5047.93|0
1592900700000|2020-06-23 08:25:00|5051.84|5051.84|5061.54|5061.54|5065.79|5065.79|5051.84|5051.84|0
1592901000000|2020-06-23 08:30:00|5062.42|5062.42|5052.39|5052.39|5069.06|5069.06|5050.56|5050.56|0
1592901300000|2020-06-23 08:35:00|5052.61|5052.61|5046.83|5046.83|5053.61|5053.61|5042.28|5042.28|0
1592901600000|2020-06-23 08:40:00|5047.07|5047.07|5052.65|5052.65|5052.84|5052.84|5047.07|5047.07|0
1592901900000|2020-06-23 08:45:00|5053.09|5053.09|5051.8|5051.8|5055.61|5055.61|5046.02|5046.02|0
1592902200000|2020-06-23 08:50:00|5051.14|5051.14|5053.41|5053.41|5056.44|5056.44|5051.14|5051.14|0
1592902500000|2020-06-23 08:55:00|5052.82|5052.82|5042.27|5042.27|5052.82|5052.82|5040.42|5040.42|0
1592902800000|2020-06-23 09:00:00|5042.05|5042.05|5052.04|5052.04|5052.04|5052.04|5036.92|5036.92|0
1592903100000|2020-06-23 09:05:00|5052.73|5052.73|5053.89|5053.89|5056.05|5056.05|5052.73|5052.73|0
1592903400000|2020-06-23 09:10:00|5054.19|5054.19|5052.36|5052.36|5056.44|5056.44|5051.11|5051.11|0
1592903700000|2020-06-23 09:15:00|5051.92|5051.92|5053.34|5053.34|5056|5056|5051.92|5051.92|0
1592904000000|2020-06-23 09:20:00|5052.66|5052.66|5057.94|5057.94|5059.86|5059.86|5052.36|5052.36|0
1592904300000|2020-06-23 09:25:00|5057.99|5057.99|5072.63|5072.63|5073.46|5073.46|5055.8|5055.8|0
1592904600000|2020-06-23 09:30:00|5073.34|5073.34|5082.53|5082.53|5084.44|5084.44|5073.34|5073.34|0
1592904900000|2020-06-23 09:35:00|5082.75|5082.75|5084.47|5084.47|5085.02|5085.02|5080.78|5080.78|0
1592905200000|2020-06-23 09:40:00|5085.65|5085.65|5092.85|5092.85|5092.85|5092.85|5085.36|5085.36|0
1592905500000|2020-06-23 09:45:00|5093.07|5093.07|5090.04|5090.04|5093.31|5093.31|5084.69|5084.69|0
1592905800000|2020-06-23 09:50:00|5089.82|5089.82|5089.5|5089.5|5093.28|5093.28|5087.55|5087.55|0
1592906100000|2020-06-23 09:55:00|5089.97|5089.97|5089.46|5089.46|5092.06|5092.06|5087.65|5087.65|0
1592906400000|2020-06-23 10:00:00|5089.7|5089.7|5087.94|5087.94|5091.17|5091.17|5086.77|5086.77|0
1592906700000|2020-06-23 10:05:00|5088.24|5088.24|5092.06|5092.06|5095.95|5095.95|5087.09|5087.09|0
1592907000000|2020-06-23 10:10:00|5093.47|5093.47|5109.73|5109.73|5110.81|5110.81|5092.65|5092.65|0
1592907300000|2020-06-23 10:15:00|5109.44|5109.44|5112.36|5112.36|5113.68|5113.68|5106.37|5106.37|0
1592907600000|2020-06-23 10:20:00|5112.06|5112.06|5098.73|5098.73|5112.89|5112.89|5098.44|5098.44|0
1592907900000|2020-06-23 10:25:00|5098.49|5098.49|5103.92|5103.92|5104.21|5104.21|5096.27|5096.27|0
1592908200000|2020-06-23 10:30:00|5103.62|5103.62|5097.04|5097.04|5103.62|5103.62|5094.35|5094.35|0
1592908500000|2020-06-23 10:35:00|5097.09|5097.09|5092.77|5092.77|5097.09|5097.09|5091.28|5091.28|0
1592908800000|2020-06-23 10:40:00|5093.02|5093.02|5098.21|5098.21|5098.7|5098.7|5093.02|5093.02|0
1592909100000|2020-06-23 10:45:00|5098.45|5098.45|5105.6|5105.6|5106.06|5106.06|5097.83|5097.83|0
1592909400000|2020-06-23 10:50:00|5105.38|5105.38|5112.57|5112.57|5112.57|5112.57|5103.42|5103.42|0
1592909700000|2020-06-23 10:55:00|5112.27|5112.27|5114.3|5114.3|5114.3|5114.3|5105.51|5105.51|0
1592910000000|2020-06-23 11:00:00|5114.36|5114.36|5107.3|5107.3|5115.25|5115.25|5106.04|5106.04|0
1592910300000|2020-06-23 11:05:00|5106.71|5106.71|5112.46|5112.46|5116.25|5116.25|5103.87|5103.87|0
1592910600000|2020-06-23 11:10:00|5111.28|5111.28|5106.53|5106.53|5113.72|5113.72|5106.53|5106.53|0
1592910900000|2020-06-23 11:15:00|5106.04|5106.04|5114.94|5114.94|5117.54|5117.54|5106.04|5106.04|0
1592911200000|2020-06-23 11:20:00|5115.43|5115.43|5120.88|5120.88|5121.47|5121.47|5114.37|5114.37|0
1592911500000|2020-06-23 11:25:00|5121.76|5121.76|5118|5118|5121.76|5121.76|5115.71|5115.71|0
1592911800000|2020-06-23 11:30:00|5118.88|5118.88|5121.64|5121.64|5122.4|5122.4|5117.75|5117.75|0
1592912100000|2020-06-23 11:35:00|5120.61|5120.61|5134.92|5134.92|5134.92|5134.92|5120.61|5120.61|0
1592912400000|2020-06-23 11:40:00|5134.43|5134.43|5125.9|5125.9|5137.39|5137.39|5125.85|5125.85|0
1592912700000|2020-06-23 11:45:00|5126.14|5126.14|5131.16|5131.16|5134.54|5134.54|5125.31|5125.31|0
1592913000000|2020-06-23 11:50:00|5128.57|5128.57|5127.74|5127.74|5129.6|5129.6|5123.53|5123.53|0
1592913300000|2020-06-23 11:55:00|5127.3|5127.3|5130.47|5130.47|5132.8|5132.8|5126|5126|0
1592913600000|2020-06-23 12:00:00|5130.03|5130.03|5134.86|5134.86|5135.38|5135.38|5128.92|5128.92|0
1592913900000|2020-06-23 12:05:00|5134.13|5134.13|5141.55|5141.55|5144.05|5144.05|5132.06|5132.06|0
1592914200000|2020-06-23 12:10:00|5142.24|5142.24|5156.43|5156.43|5158.04|5158.04|5138.81|5138.81|0
1592914500000|2020-06-23 12:15:00|5156.21|5156.21|5150.47|5150.47|5170.31|5170.31|5150.47|5150.47|0
1592914800000|2020-06-23 12:20:00|5149.81|5149.81|5147.9|5147.9|5150.01|5150.01|5141.62|5141.62|0
1592915100000|2020-06-23 12:25:00|5148.34|5148.34|5148.76|5148.76|5151.11|5151.11|5146.21|5146.21|0
1592915400000|2020-06-23 12:30:00|5148.28|5148.28|5145.03|5145.03|5149.2|5149.2|5142.9|5142.9|0
1592915700000|2020-06-23 12:35:00|5144.81|5144.81|5146.04|5146.04|5150.1|5150.1|5144.43|5144.43|0
1592916000000|2020-06-23 12:40:00|5145.79|5145.79|5130.93|5130.93|5145.79|5145.79|5130.39|5130.39|0
1592916300000|2020-06-23 12:45:00|5131.22|5131.22|5121.3|5121.3|5131.59|5131.59|5121.3|5121.3|0
1592916600000|2020-06-23 12:50:00|5120.57|5120.57|5118.4|5118.4|5120.9|5120.9|5116.54|5116.54|0
1592916900000|2020-06-23 12:55:00|5117.96|5117.96|5118.86|5118.86|5123.25|5123.25|5117.91|5117.91|0
1592917200000|2020-06-23 13:00:00|5119.08|5119.08|5117.25|5117.25|5124.14|5124.14|5115.7|5115.7|0
1592917500000|2020-06-23 13:05:00|5117.52|5117.52|5113.31|5113.31|5124.49|5124.49|5112.97|5112.97|0
1592917800000|2020-06-23 13:10:00|5113.53|5113.53|5111.43|5111.43|5115.78|5115.78|5110.89|5110.89|0
1592918100000|2020-06-23 13:15:00|5111.4|5111.4|5103.27|5103.27|5114.13|5114.13|5103.02|5103.02|0
1592918400000|2020-06-23 13:20:00|5102.61|5102.61|5093.79|5093.79|5104.74|5104.74|5093.79|5093.79|0
1592918700000|2020-06-23 13:25:00|5093.2|5093.2|5101.92|5101.92|5104.03|5104.03|5092.71|5092.71|0
1592919000000|2020-06-23 13:30:00|5102.8|5102.8|5106.15|5106.15|5108.04|5108.04|5084.37|5084.37|0
1592919300000|2020-06-23 13:35:00|5105.93|5105.93|5099.03|5099.03|5106.23|5106.23|5090.63|5090.63|0
1592919600000|2020-06-23 13:40:00|5099.47|5099.47|5101.85|5101.85|5103.23|5103.23|5091.35|5091.35|0
1592919900000|2020-06-23 13:45:00|5099.94|5099.94|5072.57|5072.57|5100.28|5100.28|5072.08|5072.08|0
1592920200000|2020-06-23 13:50:00|5072.87|5072.87|5068.09|5068.09|5074.87|5074.87|5059.95|5059.95|0
1592920500000|2020-06-23 13:55:00|5067.87|5067.87|5062.93|5062.93|5071.03|5071.03|5058.8|5058.8|0
1592920800000|2020-06-23 14:00:00|5062.19|5062.19|5062.09|5062.09|5069.41|5069.41|5056.06|5056.06|0
1592921100000|2020-06-23 14:05:00|5062.38|5062.38|5050.19|5050.19|5066.53|5066.53|5047.74|5047.74|0
1592921400000|2020-06-23 14:10:00|5050.63|5050.63|5050.55|5050.55|5052.1|5052.1|5042.11|5042.11|0
1592921700000|2020-06-23 14:15:00|5049.58|5049.58|5057.68|5057.68|5061.38|5061.38|5049.58|5049.58|0
1592922000000|2020-06-23 14:20:00|5057.46|5057.46|5061.18|5061.18|5061.47|5061.47|5050.36|5050.36|0
1592922300000|2020-06-23 14:25:00|5061.62|5061.62|5070.38|5070.38|5070.58|5070.58|5061.1|5061.1|0
1592922600000|2020-06-23 14:30:00|5070.82|5070.82|5059.42|5059.42|5072.51|5072.51|5059.42|5059.42|0
1592922900000|2020-06-23 14:35:00|5059.2|5059.2|5063.14|5063.14|5064.37|5064.37|5053.92|5053.92|0
1592923200000|2020-06-23 14:40:00|5063.16|5063.16|5058.32|5058.32|5067.64|5067.64|5057.17|5057.17|0
1592923500000|2020-06-23 14:45:00|5058.54|5058.54|5048.29|5048.29|5058.83|5058.83|5041.83|5041.83|0
1592923800000|2020-06-23 14:50:00|5048.07|5048.07|5060.28|5060.28|5063.29|5063.29|5046.02|5046.02|0
1592924100000|2020-06-23 14:55:00|5060.5|5060.5|5066.42|5066.42|5067.81|5067.81|5058.81|5058.81|0
1592924400000|2020-06-23 15:00:00|5066.18|5066.18|5078.35|5078.35|5081.21|5081.21|5058.67|5058.67|0
1592924700000|2020-06-23 15:05:00|5078.64|5078.64|5080.19|5080.19|5084.49|5084.49|5075.71|5075.71|0
1592925000000|2020-06-23 15:10:00|5080.41|5080.41|5079.41|5079.41|5083.96|5083.96|5078.34|5078.34|0
1592925300000|2020-06-23 15:15:00|5078.87|5078.87|5081.75|5081.75|5085.57|5085.57|5077.8|5077.8|0
1592925600000|2020-06-23 15:20:00|5082.04|5082.04|5099.55|5099.55|5099.84|5099.84|5081.77|5081.77|0
1592925900000|2020-06-23 15:25:00|5098.55|5098.55|5101.25|5101.25|5108.61|5108.61|5097.5|5097.5|0
1592982900000|2020-06-24 07:15:00|5123.92|5123.92|5086.57|5086.57|5127.78|5127.78|5085.47|5085.47|0
1592983200000|2020-06-24 07:20:00|5086.13|5086.13|5079.33|5079.33|5091.08|5091.08|5067.1|5067.1|0
1592983500000|2020-06-24 07:25:00|5080.8|5080.8|5066.46|5066.46|5085.37|5085.37|5066.02|5066.02|0
1592983800000|2020-06-24 07:30:00|5066.91|5066.91|5065.43|5065.43|5073.71|5073.71|5061.44|5061.44|0
1592984100000|2020-06-24 07:35:00|5065.87|5065.87|5033.14|5033.14|5075.64|5075.64|5032.9|5032.9|0
1592984400000|2020-06-24 07:40:00|5031.5|5031.5|5011.71|5011.71|5031.72|5031.72|5010.61|5010.61|0
1592984700000|2020-06-24 07:45:00|5012.01|5012.01|5008.01|5008.01|5013.48|5013.48|5001.09|5001.09|0
1592985000000|2020-06-24 07:50:00|5007.13|5007.13|5008.18|5008.18|5013.37|5013.37|4993.48|4993.48|0
1592985300000|2020-06-24 07:55:00|5008.4|5008.4|5012.13|5012.13|5018.37|5018.37|5004.51|5004.51|0
1592985600000|2020-06-24 08:00:00|5012.64|5012.64|4994.52|4994.52|5013.3|5013.3|4989.87|4989.87|0
1592985900000|2020-06-24 08:05:00|4994.03|4994.03|4966.59|4966.59|4994.03|4994.03|4965.49|4965.49|0
1592986200000|2020-06-24 08:10:00|4966.81|4966.81|4970.19|4970.19|4975.88|4975.88|4964.8|4964.8|0
1592986500000|2020-06-24 08:15:00|4969.7|4969.7|4963.32|4963.32|4971.25|4971.25|4954.06|4954.06|0
1592986800000|2020-06-24 08:20:00|4961.49|4961.49|4978.98|4978.98|4978.98|4978.98|4957.78|4957.78|0
1592987100000|2020-06-24 08:25:00|4979.28|4979.28|4975.96|4975.96|4979.77|4979.77|4971.21|4971.21|0
1592987400000|2020-06-24 08:30:00|4975.72|4975.72|4974.56|4974.56|4977.23|4977.23|4966.71|4966.71|0
1592987700000|2020-06-24 08:35:00|4973.97|4973.97|4980.95|4980.95|4982.58|4982.58|4972.99|4972.99|0
1592988000000|2020-06-24 08:40:00|4980.65|4980.65|4975.73|4975.73|4980.65|4980.65|4975.49|4975.49|0
1592988300000|2020-06-24 08:45:00|4976.03|4976.03|4977.41|4977.41|4980.86|4980.86|4975.73|4975.73|0
1592988600000|2020-06-24 08:50:00|4977.66|4977.66|4983.13|4983.13|4989.22|4989.22|4977.66|4977.66|0
1592988900000|2020-06-24 08:55:00|4982.83|4982.83|4990.16|4990.16|4992.14|4992.14|4982.83|4982.83|0
1592989200000|2020-06-24 09:00:00|4989.67|4989.67|4990.37|4990.37|4995.09|4995.09|4988.32|4988.32|0
1592989500000|2020-06-24 09:05:00|4990.08|4990.08|4987.28|4987.28|4991.66|4991.66|4985.5|4985.5|0
1592989800000|2020-06-24 09:10:00|4987.21|4987.21|4956.01|4956.01|4987.9|4987.9|4953.42|4953.42|0
1592990100000|2020-06-24 09:15:00|4953.73|4953.73|4941.35|4941.35|4956.89|4956.89|4940.76|4940.76|0
1592990400000|2020-06-24 09:20:00|4940.91|4940.91|4948.57|4948.57|4951.82|4951.82|4937.45|4937.45|0
1592990700000|2020-06-24 09:25:00|4948.35|4948.35|4938.43|4938.43|4951.23|4951.23|4938.43|4938.43|0
1592991000000|2020-06-24 09:30:00|4938.18|4938.18|4943.52|4943.52|4946.24|4946.24|4935.62|4935.62|0
1592991300000|2020-06-24 09:35:00|4943.74|4943.74|4937.05|4937.05|4945.5|4945.5|4936.83|4936.83|0
1592991600000|2020-06-24 09:40:00|4937.74|4937.74|4933.99|4933.99|4937.74|4937.74|4930.96|4930.96|0
1592991900000|2020-06-24 09:45:00|4933.01|4933.01|4940.73|4940.73|4941.22|4941.22|4932.13|4932.13|0
1592992200000|2020-06-24 09:50:00|4941.46|4941.46|4945.18|4945.18|4945.53|4945.53|4940.73|4940.73|0
1592992500000|2020-06-24 09:55:00|4946.13|4946.13|4940.38|4940.38|4946.13|4946.13|4938.05|4938.05|0
1592992800000|2020-06-24 10:00:00|4940.68|4940.68|4940.96|4940.96|4944.44|4944.44|4939.42|4939.42|0
1592993100000|2020-06-24 10:05:00|4942.14|4942.14|4943.88|4943.88|4945.08|4945.08|4939.28|4939.28|0
1592993400000|2020-06-24 10:10:00|4946.86|4946.86|4938.09|4938.09|4949.55|4949.55|4937.65|4937.65|0
1592993700000|2020-06-24 10:15:00|4939.42|4939.42|4948.65|4948.65|4948.65|4948.65|4937.34|4937.34|0
1592994000000|2020-06-24 10:20:00|4948.87|4948.87|4948.45|4948.45|4953.58|4953.58|4948.45|4948.45|0
1592994300000|2020-06-24 10:25:00|4948.01|4948.01|4951.55|4951.55|4952.63|4952.63|4943.35|4943.35|0
1592994600000|2020-06-24 10:30:00|4952.04|4952.04|4956.06|4956.06|4957.67|4957.67|4950.55|4950.55|0
1592994900000|2020-06-24 10:35:00|4956.28|4956.28|4956.68|4956.68|4958.79|4958.79|4955.3|4955.3|0
1592995200000|2020-06-24 10:40:00|4954.62|4954.62|4953.14|4953.14|4957.36|4957.36|4953.07|4953.07|0
1592995500000|2020-06-24 10:45:00|4952.31|4952.31|4951.88|4951.88|4953.93|4953.93|4948.54|4948.54|0
1592995800000|2020-06-24 10:50:00|4951.15|4951.15|4942.3|4942.3|4953.72|4953.72|4942.3|4942.3|0
1592996100000|2020-06-24 10:55:00|4942.08|4942.08|4937.05|4937.05|4944.7|4944.7|4934.41|4934.41|0
1592996400000|2020-06-24 11:00:00|4938.76|4938.76|4944.12|4944.12|4944.17|4944.17|4938.63|4938.63|0
1592996700000|2020-06-24 11:05:00|4944.36|4944.36|4949.33|4949.33|4949.33|4949.33|4943.83|4943.83|0
1592997000000|2020-06-24 11:10:00|4949.77|4949.77|4950.5|4950.5|4953.6|4953.6|4949.55|4949.55|0
1592997300000|2020-06-24 11:15:00|4951.23|4951.23|4951.91|4951.91|4953.17|4953.17|4946.88|4946.88|0
1592997600000|2020-06-24 11:20:00|4951.69|4951.69|4950.34|4950.34|4954.65|4954.65|4949.83|4949.83|0
1592997900000|2020-06-24 11:25:00|4950.56|4950.56|4947.94|4947.94|4951.4|4951.4|4945.55|4945.55|0
1592998200000|2020-06-24 11:30:00|4947.65|4947.65|4949.36|4949.36|4950.09|4950.09|4947.4|4947.4|0
1592998500000|2020-06-24 11:35:00|4949.66|4949.66|4944.9|4944.9|4951.41|4951.41|4944.58|4944.58|0
1592998800000|2020-06-24 11:40:00|4945.66|4945.66|4943.53|4943.53|4946.66|4946.66|4942.35|4942.35|0
1592999100000|2020-06-24 11:45:00|4943.97|4943.97|4942.68|4942.68|4945.63|4945.63|4941.79|4941.79|0
1592999400000|2020-06-24 11:50:00|4942.44|4942.44|4945.72|4945.72|4946.01|4946.01|4940.48|4940.48|0
1592999700000|2020-06-24 11:55:00|4944.99|4944.99|4946.84|4946.84|4947.58|4947.58|4943.75|4943.75|0
1593000000000|2020-06-24 12:00:00|4947.06|4947.06|4947.3|4947.3|4948.87|4948.87|4945.15|4945.15|0
1593000300000|2020-06-24 12:05:00|4947.05|4947.05|4939.83|4939.83|4947.05|4947.05|4939.54|4939.54|0
1593000600000|2020-06-24 12:10:00|4938.85|4938.85|4945.05|4945.05|4945.38|4945.38|4938.85|4938.85|0
1593000900000|2020-06-24 12:15:00|4945.27|4945.27|4949.42|4949.42|4953.77|4953.77|4944.32|4944.32|0
1593001200000|2020-06-24 12:20:00|4949.64|4949.64|4948.92|4948.92|4950.99|4950.99|4947.87|4947.87|0
1593001500000|2020-06-24 12:25:00|4948.7|4948.7|4944.27|4944.27|4948.7|4948.7|4940.43|4940.43|0
1593001800000|2020-06-24 12:30:00|4943.19|4943.19|4939.61|4939.61|4945.13|4945.13|4939.19|4939.19|0
1593002100000|2020-06-24 12:35:00|4940.64|4940.64|4938.7|4938.7|4941.24|4941.24|4936.93|4936.93|0
1593002400000|2020-06-24 12:40:00|4937.6|4937.6|4940.46|4940.46|4942.11|4942.11|4937.6|4937.6|0
1593002700000|2020-06-24 12:45:00|4941.04|4941.04|4952.24|4952.24|4952.24|4952.24|4940.46|4940.46|0
1593003000000|2020-06-24 12:50:00|4952.28|4952.28|4955.09|4955.09|4957.74|4957.74|4951.57|4951.57|0
1593003300000|2020-06-24 12:55:00|4955.11|4955.11|4957.78|4957.78|4959.82|4959.82|4954.89|4954.89|0
1593003600000|2020-06-24 13:00:00|4957.48|4957.48|4957.94|4957.94|4963.26|4963.26|4954.88|4954.88|0
1593003900000|2020-06-24 13:05:00|4957.64|4957.64|4960.08|4960.08|4962.13|4962.13|4952.64|4952.64|0
1593004200000|2020-06-24 13:10:00|4959.86|4959.86|4953.07|4953.07|4960.39|4960.39|4952.55|4952.55|0
1593004500000|2020-06-24 13:15:00|4952.85|4952.85|4947.99|4947.99|4959.15|4959.15|4946.23|4946.23|0
1593004800000|2020-06-24 13:20:00|4948.43|4948.43|4959.53|4959.53|4959.53|4959.53|4947.75|4947.75|0
1593005100000|2020-06-24 13:25:00|4959.82|4959.82|4960.96|4960.96|4964.3|4964.3|4959.82|4959.82|0
1593005400000|2020-06-24 13:30:00|4960.66|4960.66|4925.36|4925.36|4960.66|4960.66|4924.49|4924.49|0
1593005700000|2020-06-24 13:35:00|4925.8|4925.8|4945.2|4945.2|4949|4949|4921.48|4921.48|0
1593006000000|2020-06-24 13:40:00|4946.45|4946.45|4948.19|4948.19|4952.33|4952.33|4940.44|4940.44|0
1593006300000|2020-06-24 13:45:00|4947.75|4947.75|4922.26|4922.26|4949.51|4949.51|4922.26|4922.26|0
1593006600000|2020-06-24 13:50:00|4922.02|4922.02|4920.21|4920.21|4925.59|4925.59|4916.94|4916.94|0
1593006900000|2020-06-24 13:55:00|4921.91|4921.91|4914.4|4914.4|4925.96|4925.96|4912.69|4912.69|0
1593007200000|2020-06-24 14:00:00|4914.99|4914.99|4914.43|4914.43|4918.82|4918.82|4911.26|4911.26|0
1593007500000|2020-06-24 14:05:00|4914.44|4914.44|4915.61|4915.61|4929.87|4929.87|4914.44|4914.44|0
1593007800000|2020-06-24 14:10:00|4916.19|4916.19|4923.52|4923.52|4926.13|4926.13|4913.92|4913.92|0
1593008100000|2020-06-24 14:15:00|4924.18|4924.18|4918.8|4918.8|4925.28|4925.28|4913|4913|0
1593008400000|2020-06-24 14:20:00|4919.04|4919.04|4932.36|4932.36|4932.36|4932.36|4915.35|4915.35|0
1593008700000|2020-06-24 14:25:00|4933.27|4933.27|4933.29|4933.29|4934.68|4934.68|4919.59|4919.59|0
1593009000000|2020-06-24 14:30:00|4933|4933|4913.93|4913.93|4933.88|4933.88|4908.7|4908.7|0
1593009300000|2020-06-24 14:35:00|4913.69|4913.69|4908.22|4908.22|4923.77|4923.77|4902.96|4902.96|0
1593009600000|2020-06-24 14:40:00|4909.03|4909.03|4903.15|4903.15|4911.15|4911.15|4902.52|4902.52|0
1593009900000|2020-06-24 14:45:00|4903.63|4903.63|4896.34|4896.34|4905.37|4905.37|4895.53|4895.53|0
1593010200000|2020-06-24 14:50:00|4897.07|4897.07|4887.09|4887.09|4904.51|4904.51|4885.45|4885.45|0
1593010500000|2020-06-24 14:55:00|4887.53|4887.53|4892.15|4892.15|4896.51|4896.51|4887.38|4887.38|0
1593010800000|2020-06-24 15:00:00|4892.64|4892.64|4901.06|4901.06|4904.11|4904.11|4889.44|4889.44|0
1593011100000|2020-06-24 15:05:00|4899.88|4899.88|4885.53|4885.53|4900.37|4900.37|4881.74|4881.74|0
1593011400000|2020-06-24 15:10:00|4884.99|4884.99|4880.58|4880.58|4888.59|4888.59|4879.23|4879.23|0
1593011700000|2020-06-24 15:15:00|4880.34|4880.34|4876.44|4876.44|4883.61|4883.61|4875.21|4875.21|0
1593012000000|2020-06-24 15:20:00|4876.68|4876.68|4876|4876|4884.23|4884.23|4872.11|4872.11|0
1593012300000|2020-06-24 15:25:00|4875.7|4875.7|4868.38|4868.38|4877.38|4877.38|4863.8|4863.8|0
1593069300000|2020-06-25 07:15:00|4773.83|4773.83|4761.48|4761.48|4783.33|4783.33|4761.48|4761.48|0
1593069600000|2020-06-25 07:20:00|4761.18|4761.18|4769.81|4769.81|4775.6|4775.6|4755.36|4755.36|0
1593069900000|2020-06-25 07:25:00|4769.52|4769.52|4800.28|4800.28|4801.29|4801.29|4766.17|4766.17|0
1593070200000|2020-06-25 07:30:00|4799.69|4799.69|4791.78|4791.78|4804.53|4804.53|4791.78|4791.78|0
1593070500000|2020-06-25 07:35:00|4790.9|4790.9|4795.27|4795.27|4795.27|4795.27|4782.12|4782.12|0
1593070800000|2020-06-25 07:40:00|4795.86|4795.86|4785.61|4785.61|4808.48|4808.48|4784.26|4784.26|0
1593071100000|2020-06-25 07:45:00|4785.37|4785.37|4788.97|4788.97|4796.63|4796.63|4785.37|4785.37|0
1593071400000|2020-06-25 07:50:00|4788.73|4788.73|4788.55|4788.55|4791.66|4791.66|4776.32|4776.32|0
1593071700000|2020-06-25 07:55:00|4788.26|4788.26|4799.96|4799.96|4801.28|4801.28|4785.44|4785.44|0
1593072000000|2020-06-25 08:00:00|4801.14|4801.14|4827.75|4827.75|4830.71|4830.71|4800.85|4800.85|0
1593072300000|2020-06-25 08:05:00|4828.41|4828.41|4848.31|4848.31|4853|4853|4825.45|4825.45|0
1593072600000|2020-06-25 08:10:00|4849.04|4849.04|4870.51|4870.51|4877.27|4877.27|4848.31|4848.31|0
1593072900000|2020-06-25 08:15:00|4870.75|4870.75|4872.09|4872.09|4890.52|4890.52|4865.73|4865.73|0
1593073200000|2020-06-25 08:20:00|4873.24|4873.24|4897.38|4897.38|4902.14|4902.14|4873.24|4873.24|0
1593073500000|2020-06-25 08:25:00|4896.79|4896.79|4871.69|4871.69|4898.04|4898.04|4871.69|4871.69|0
1593073800000|2020-06-25 08:30:00|4872.28|4872.28|4855.89|4855.89|4883.06|4883.06|4855.19|4855.19|0
1593074100000|2020-06-25 08:35:00|4856.48|4856.48|4855.91|4855.91|4859.54|4859.54|4850.32|4850.32|0
1593074400000|2020-06-25 08:40:00|4856.79|4856.79|4877.24|4877.24|4878.19|4878.19|4853.29|4853.29|0
1593074700000|2020-06-25 08:45:00|4876.58|4876.58|4877.76|4877.76|4882.6|4882.6|4873.47|4873.47|0
1593075000000|2020-06-25 08:50:00|4878.73|4878.73|4881.63|4881.63|4884.8|4884.8|4878.49|4878.49|0
1593075300000|2020-06-25 08:55:00|4882.07|4882.07|4878.6|4878.6|4884.06|4884.06|4874.87|4874.87|0
1593075600000|2020-06-25 09:00:00|4878.38|4878.38|4888.44|4888.44|4888.83|4888.83|4865.34|4865.34|0
1593075900000|2020-06-25 09:05:00|4887.92|4887.92|4872.96|4872.96|4888.78|4888.78|4872.96|4872.96|0
1593076200000|2020-06-25 09:10:00|4873.14|4873.14|4870.74|4870.74|4874.46|4874.46|4868.9|4868.9|0
1593076500000|2020-06-25 09:15:00|4870.96|4870.96|4875.29|4875.29|4876.36|4876.36|4870.69|4870.69|0
1593076800000|2020-06-25 09:20:00|4874.99|4874.99|4882.51|4882.51|4883.4|4883.4|4871.15|4871.15|0
1593077100000|2020-06-25 09:25:00|4881.54|4881.54|4887.84|4887.84|4889.11|4889.11|4879.02|4879.02|0
1593077400000|2020-06-25 09:30:00|4888.13|4888.13|4890.58|4890.58|4893.91|4893.91|4888.13|4888.13|0
1593077700000|2020-06-25 09:35:00|4888.53|4888.53|4890.24|4890.24|4895.73|4895.73|4886.35|4886.35|0
1593078000000|2020-06-25 09:40:00|4890.54|4890.54|4848.97|4848.97|4890.76|4890.76|4846.16|4846.16|0
1593078300000|2020-06-25 09:45:00|4848.68|4848.68|4853.26|4853.26|4859.57|4859.57|4846.62|4846.62|0
1593078600000|2020-06-25 09:50:00|4852.67|4852.67|4856.58|4856.58|4856.58|4856.58|4850.2|4850.2|0
1593078900000|2020-06-25 09:55:00|4856.87|4856.87|4853.66|4853.66|4865.29|4865.29|4853.66|4853.66|0
1593079200000|2020-06-25 10:00:00|4854.1|4854.1|4862.6|4862.6|4865.93|4865.93|4853.83|4853.83|0
1593079500000|2020-06-25 10:05:00|4862.38|4862.38|4847.99|4847.99|4862.43|4862.43|4846.37|4846.37|0
1593079800000|2020-06-25 10:10:00|4847.02|4847.02|4841.12|4841.12|4847.75|4847.75|4840.45|4840.45|0
1593080100000|2020-06-25 10:15:00|4840.24|4840.24|4834.38|4834.38|4843.11|4843.11|4833.91|4833.91|0
1593080400000|2020-06-25 10:20:00|4834.6|4834.6|4855.41|4855.41|4855.41|4855.41|4834.6|4834.6|0
1593080700000|2020-06-25 10:25:00|4856.19|4856.19|4860.36|4860.36|4860.36|4860.36|4854.17|4854.17|0
1593081000000|2020-06-25 10:30:00|4860.42|4860.42|4853.65|4853.65|4860.42|4860.42|4847.26|4847.26|0
1593081300000|2020-06-25 10:35:00|4853.06|4853.06|4844.04|4844.04|4853.06|4853.06|4838.97|4838.97|0
1593081600000|2020-06-25 10:40:00|4844.63|4844.63|4845.07|4845.07|4846.09|4846.09|4840.07|4840.07|0
1593081900000|2020-06-25 10:45:00|4845.36|4845.36|4842.26|4842.26|4847.78|4847.78|4838.62|4838.62|0
1593082200000|2020-06-25 10:50:00|4842.04|4842.04|4852.62|4852.62|4852.62|4852.62|4842.04|4842.04|0
1593082500000|2020-06-25 10:55:00|4853.21|4853.21|4856.01|4856.01|4858.77|4858.77|4852.25|4852.25|0
1593082800000|2020-06-25 11:00:00|4854.24|4854.24|4846.81|4846.81|4856.89|4856.89|4843.83|4843.83|0
1593083100000|2020-06-25 11:05:00|4847.05|4847.05|4842.28|4842.28|4851.79|4851.79|4838.49|4838.49|0
1593083400000|2020-06-25 11:10:00|4841.98|4841.98|4835.66|4835.66|4844.72|4844.72|4834.59|4834.59|0
1593083700000|2020-06-25 11:15:00|4835|4835|4825.27|4825.27|4835|4835|4821.2|4821.2|0
1593084000000|2020-06-25 11:20:00|4824.54|4824.54|4825.65|4825.65|4832.14|4832.14|4824.54|4824.54|0
1593084300000|2020-06-25 11:25:00|4825.06|4825.06|4829.87|4829.87|4831.09|4831.09|4824.69|4824.69|0
1593084600000|2020-06-25 11:30:00|4829.43|4829.43|4824.64|4824.64|4829.72|4829.72|4822.29|4822.29|0
1593084900000|2020-06-25 11:35:00|4824.35|4824.35|4820.36|4820.36|4825.32|4825.32|4819.43|4819.43|0
1593085200000|2020-06-25 11:40:00|4820.9|4820.9|4809.7|4809.7|4823.39|4823.39|4806.37|4806.37|0
1593085500000|2020-06-25 11:45:00|4809.41|4809.41|4812.8|4812.8|4812.8|4812.8|4803.03|4803.03|0
1593085800000|2020-06-25 11:50:00|4812.51|4812.51|4814.19|4814.19|4816.3|4816.3|4809.22|4809.22|0
1593086100000|2020-06-25 11:55:00|4813.94|4813.94|4805.64|4805.64|4816.01|4816.01|4805.09|4805.09|0
1593086400000|2020-06-25 12:00:00|4806.79|4806.79|4807.77|4807.77|4812.33|4812.33|4805.11|4805.11|0
1593086700000|2020-06-25 12:05:00|4807.18|4807.18|4810.43|4810.43|4810.43|4810.43|4804.59|4804.59|0
1593087000000|2020-06-25 12:10:00|4809.95|4809.95|4815.48|4815.48|4818.17|4818.17|4806.18|4806.18|0
1593087300000|2020-06-25 12:15:00|4815.19|4815.19|4810.87|4810.87|4818.39|4818.39|4810.87|4810.87|0
1593087600000|2020-06-25 12:20:00|4809.41|4809.41|4813.02|4813.02|4814.14|4814.14|4808.91|4808.91|0
1593087900000|2020-06-25 12:25:00|4812.53|4812.53|4808.31|4808.31|4813.11|4813.11|4807.23|4807.23|0
1593088200000|2020-06-25 12:30:00|4808.55|4808.55|4800.6|4800.6|4808.57|4808.57|4793.91|4793.91|0
1593088500000|2020-06-25 12:35:00|4801.09|4801.09|4805.27|4805.27|4822.8|4822.8|4801.09|4801.09|0
1593088800000|2020-06-25 12:40:00|4804.6|4804.6|4807.22|4807.22|4813.04|4813.04|4803.08|4803.08|0
1593089100000|2020-06-25 12:45:00|4806.73|4806.73|4812.89|4812.89|4813.33|4813.33|4802.64|4802.64|0
1593089400000|2020-06-25 12:50:00|4813.19|4813.19|4815.39|4815.39|4816.05|4816.05|4809.59|4809.59|0
1593089700000|2020-06-25 12:55:00|4814.41|4814.41|4810.03|4810.03|4819.01|4819.01|4808.3|4808.3|0
1593090000000|2020-06-25 13:00:00|4809.78|4809.78|4822.45|4822.45|4822.75|4822.75|4807.76|4807.76|0
1593090300000|2020-06-25 13:05:00|4821.28|4821.28|4827.01|4827.01|4831.9|4831.9|4817.67|4817.67|0
1593090600000|2020-06-25 13:10:00|4827.23|4827.23|4843.27|4843.27|4844.08|4844.08|4826.55|4826.55|0
1593090900000|2020-06-25 13:15:00|4842.98|4842.98|4845.08|4845.08|4849.53|4849.53|4842.69|4842.69|0
1593091200000|2020-06-25 13:20:00|4845.3|4845.3|4840.97|4840.97|4845.37|4845.37|4835.34|4835.34|0
1593091500000|2020-06-25 13:25:00|4839.86|4839.86|4830.61|4830.61|4840.02|4840.02|4827.47|4827.47|0
1593091800000|2020-06-25 13:30:00|4830.83|4830.83|4833.1|4833.1|4840.8|4840.8|4815.62|4815.62|0
1593092100000|2020-06-25 13:35:00|4832.51|4832.51|4854.2|4854.2|4855.82|4855.82|4831.05|4831.05|0
1593092400000|2020-06-25 13:40:00|4853.91|4853.91|4836.02|4836.02|4854.2|4854.2|4819.53|4819.53|0
1593092700000|2020-06-25 13:45:00|4836.32|4836.32|4832.99|4832.99|4845.22|4845.22|4826.78|4826.78|0
1593093000000|2020-06-25 13:50:00|4831.53|4831.53|4864.58|4864.58|4868.16|4868.16|4829.99|4829.99|0
1593093300000|2020-06-25 13:55:00|4864.29|4864.29|4864.03|4864.03|4867.67|4867.67|4851.37|4851.37|0
1593093600000|2020-06-25 14:00:00|4862.22|4862.22|4878.53|4878.53|4884.16|4884.16|4857.77|4857.77|0
1593093900000|2020-06-25 14:05:00|4878.82|4878.82|4870.92|4870.92|4885.39|4885.39|4867.76|4867.76|0
1593094200000|2020-06-25 14:10:00|4871.58|4871.58|4906.1|4906.1|4906.47|4906.47|4871.58|4871.58|0
1593094500000|2020-06-25 14:15:00|4905.22|4905.22|4893.58|4893.58|4906.9|4906.9|4892.75|4892.75|0
1593094800000|2020-06-25 14:20:00|4892.99|4892.99|4901.22|4901.22|4908.07|4908.07|4892.99|4892.99|0
1593095100000|2020-06-25 14:25:00|4901|4901|4917.73|4917.73|4917.79|4917.79|4898.72|4898.72|0
1593095400000|2020-06-25 14:30:00|4917.49|4917.49|4899.3|4899.3|4918.49|4918.49|4898.17|4898.17|0
1593095700000|2020-06-25 14:35:00|4898.88|4898.88|4891.91|4891.91|4909.41|4909.41|4890.53|4890.53|0
1593096000000|2020-06-25 14:40:00|4891.69|4891.69|4885.33|4885.33|4896.19|4896.19|4882.57|4882.57|0
1593096300000|2020-06-25 14:45:00|4885.11|4885.11|4887.08|4887.08|4897.39|4897.39|4882.99|4882.99|0
1593096600000|2020-06-25 14:50:00|4886.78|4886.78|4881.49|4881.49|4890.81|4890.81|4881.37|4881.37|0
1593096900000|2020-06-25 14:55:00|4881.93|4881.93|4888.11|4888.11|4892.22|4892.22|4879.25|4879.25|0
1593097200000|2020-06-25 15:00:00|4887.45|4887.45|4889.3|4889.3|4893.57|4893.57|4879.68|4879.68|0
1593097500000|2020-06-25 15:05:00|4888.41|4888.41|4878.38|4878.38|4888.41|4888.41|4874.81|4874.81|0
1593097800000|2020-06-25 15:10:00|4878.09|4878.09|4885.32|4885.32|4889.57|4889.57|4875.91|4875.91|0
1593098100000|2020-06-25 15:15:00|4884.36|4884.36|4893.06|4893.06|4895.82|4895.82|4882.56|4882.56|0
1593098400000|2020-06-25 15:20:00|4893.64|4893.64|4890.23|4890.23|4894.79|4894.79|4884.67|4884.67|0
1593098700000|2020-06-25 15:25:00|4890.58|4890.58|4891.4|4891.4|4893.54|4893.54|4885.11|4885.11|0
1593155700000|2020-06-26 07:15:00|4926.25|4926.25|4906.81|4906.81|4926.25|4926.25|4904.66|4904.66|0
1593156000000|2020-06-26 07:20:00|4906.32|4906.32|4907.57|4907.57|4911.41|4911.41|4896.22|4896.22|0
1593156300000|2020-06-26 07:25:00|4908.23|4908.23|4925.78|4925.78|4928.62|4928.62|4908.23|4908.23|0
1593156600000|2020-06-26 07:30:00|4924.9|4924.9|4930.39|4930.39|4930.39|4930.39|4924.9|4924.9|0
1593156900000|2020-06-26 07:35:00|4930.88|4930.88|4930.05|4930.05|4933.78|4933.78|4924.17|4924.17|0
1593157200000|2020-06-26 07:40:00|4930.54|4930.54|4941.01|4941.01|4941.01|4941.01|4923.81|4923.81|0
1593157500000|2020-06-26 07:45:00|4941.5|4941.5|4943.22|4943.22|4948.36|4948.36|4939.53|4939.53|0
1593157800000|2020-06-26 07:50:00|4942.97|4942.97|4924.24|4924.24|4943.86|4943.86|4924.02|4924.02|0
1593158100000|2020-06-26 07:55:00|4923.06|4923.06|4932.73|4932.73|4932.98|4932.98|4920.81|4920.81|0
1593158400000|2020-06-26 08:00:00|4933.62|4933.62|4907.53|4907.53|4937.01|4937.01|4906.15|4906.15|0
1593158700000|2020-06-26 08:05:00|4907.77|4907.77|4892.7|4892.7|4909.78|4909.78|4892.24|4892.24|0
1593159000000|2020-06-26 08:10:00|4892.95|4892.95|4903.76|4903.76|4905.13|4905.13|4885.9|4885.9|0
1593159300000|2020-06-26 08:15:00|4904.22|4904.22|4911.98|4911.98|4918.34|4918.34|4897.86|4897.86|0
1593159600000|2020-06-26 08:20:00|4912.2|4912.2|4921.15|4921.15|4929.74|4929.74|4911.76|4911.76|0
1593159900000|2020-06-26 08:25:00|4920.86|4920.86|4930.12|4930.12|4932.81|4932.81|4916.85|4916.85|0
1593160200000|2020-06-26 08:30:00|4929.01|4929.01|4931.81|4931.81|4936.09|4936.09|4925.56|4925.56|0
1593160500000|2020-06-26 08:35:00|4932.29|4932.29|4938.55|4938.55|4939.63|4939.63|4932.29|4932.29|0
1593160800000|2020-06-26 08:40:00|4938.31|4938.31|4942.67|4942.67|4943.33|4943.33|4934.99|4934.99|0
1593161100000|2020-06-26 08:45:00|4943.4|4943.4|4940.66|4940.66|4956.82|4956.82|4938.09|4938.09|0
1593161400000|2020-06-26 08:50:00|4940.41|4940.41|4938.42|4938.42|4940.41|4940.41|4933.65|4933.65|0
1593161700000|2020-06-26 08:55:00|4939.01|4939.01|4937.27|4937.27|4946.08|4946.08|4937.03|4937.03|0
1593162000000|2020-06-26 09:00:00|4940.01|4940.01|4935.6|4935.6|4944.07|4944.07|4935.01|4935.01|0
1593162300000|2020-06-26 09:05:00|4936.08|4936.08|4936.15|4936.15|4936.74|4936.74|4932.56|4932.56|0
1593162600000|2020-06-26 09:10:00|4936.6|4936.6|4943.94|4943.94|4949.83|4949.83|4936.3|4936.3|0
1593162900000|2020-06-26 09:15:00|4943.06|4943.06|4946.36|4946.36|4951.5|4951.5|4941.47|4941.47|0
1593163200000|2020-06-26 09:20:00|4946.61|4946.61|4954.28|4954.28|4959.45|4959.45|4943.65|4943.65|0
1593163500000|2020-06-26 09:25:00|4954.5|4954.5|4947.12|4947.12|4954.55|4954.55|4945.9|4945.9|0
1593163800000|2020-06-26 09:30:00|4946.88|4946.88|4953|4953|4954.27|4954.27|4941.44|4941.44|0
1593164100000|2020-06-26 09:35:00|4953.24|4953.24|4953.38|4953.38|4955.59|4955.59|4949.34|4949.34|0
1593164400000|2020-06-26 09:40:00|4953.14|4953.14|4953.38|4953.38|4958.99|4958.99|4950.92|4950.92|0
1593164700000|2020-06-26 09:45:00|4952.8|4952.8|4955.96|4955.96|4958.38|4958.38|4950.31|4950.31|0
1593165000000|2020-06-26 09:50:00|4955.66|4955.66|4956.08|4956.08|4958.72|4958.72|4950.58|4950.58|0
1593165300000|2020-06-26 09:55:00|4956.37|4956.37|4959.7|4959.7|4960.72|4960.72|4954.32|4954.32|0
1593165600000|2020-06-26 10:00:00|4960.29|4960.29|4953.28|4953.28|4964.15|4964.15|4950.76|4950.76|0
1593165900000|2020-06-26 10:05:00|4953.76|4953.76|4958.17|4958.17|4962.21|4962.21|4953.3|4953.3|0
1593166200000|2020-06-26 10:10:00|4958.46|4958.46|4959.08|4959.08|4964.1|4964.1|4957.62|4957.62|0
1593166500000|2020-06-26 10:15:00|4958.86|4958.86|4953.36|4953.36|4959.79|4959.79|4953.33|4953.33|0
1593166800000|2020-06-26 10:20:00|4953.6|4953.6|4946|4946|4954.02|4954.02|4943.87|4943.87|0
1593167100000|2020-06-26 10:25:00|4945.51|4945.51|4954.08|4954.08|4956.54|4956.54|4945.51|4945.51|0
1593167400000|2020-06-26 10:30:00|4953.86|4953.86|4952.31|4952.31|4954.87|4954.87|4951.51|4951.51|0
1593167700000|2020-06-26 10:35:00|4953|4953|4946.56|4946.56|4959.41|4959.41|4946.56|4946.56|0
1593168000000|2020-06-26 10:40:00|4946.78|4946.78|4953.71|4953.71|4955.96|4955.96|4946.42|4946.42|0
1593168300000|2020-06-26 10:45:00|4954|4954|4950.72|4950.72|4954.22|4954.22|4949.84|4949.84|0
1593168600000|2020-06-26 10:50:00|4950.97|4950.97|4951.83|4951.83|4955.35|4955.35|4949.79|4949.79|0
1593168900000|2020-06-26 10:55:00|4952.07|4952.07|4954.25|4954.25|4954.72|4954.72|4951.46|4951.46|0
1593169200000|2020-06-26 11:00:00|4954.27|4954.27|4959.21|4959.21|4959.8|4959.8|4949.42|4949.42|0
1593169500000|2020-06-26 11:05:00|4959.7|4959.7|4965.51|4965.51|4967.03|4967.03|4959.7|4959.7|0
1593169800000|2020-06-26 11:10:00|4965.73|4965.73|4954.45|4954.45|4965.73|4965.73|4952.07|4952.07|0
1593170100000|2020-06-26 11:15:00|4954.89|4954.89|4960|4960|4960.67|4960.67|4951.93|4951.93|0
1593170400000|2020-06-26 11:20:00|4959.76|4959.76|4955.13|4955.13|4960.98|4960.98|4955.13|4955.13|0
1593170700000|2020-06-26 11:25:00|4955.72|4955.72|4946.32|4946.32|4955.72|4955.72|4945.37|4945.37|0
1593171000000|2020-06-26 11:30:00|4944.37|4944.37|4939.79|4939.79|4945.45|4945.45|4939.33|4939.33|0
1593171300000|2020-06-26 11:35:00|4940.38|4940.38|4939.11|4939.11|4944.42|4944.42|4938.13|4938.13|0
1593171600000|2020-06-26 11:40:00|4939.59|4939.59|4941.24|4941.24|4946.4|4946.4|4939.59|4939.59|0
1593171900000|2020-06-26 11:45:00|4940.58|4940.58|4934.12|4934.12|4943.2|4943.2|4933.56|4933.56|0
1593172200000|2020-06-26 11:50:00|4933.63|4933.63|4934.98|4934.98|4937.25|4937.25|4930.52|4930.52|0
1593172500000|2020-06-26 11:55:00|4934.68|4934.68|4928.95|4928.95|4934.68|4934.68|4926.34|4926.34|0
1593172800000|2020-06-26 12:00:00|4929.4|4929.4|4931.01|4931.01|4932.48|4932.48|4924.94|4924.94|0
1593173100000|2020-06-26 12:05:00|4931.25|4931.25|4929.1|4929.1|4932.4|4932.4|4922.45|4922.45|0
1593173400000|2020-06-26 12:10:00|4928.88|4928.88|4926.48|4926.48|4929.32|4929.32|4924.32|4924.32|0
1593173700000|2020-06-26 12:15:00|4926.97|4926.97|4930.31|4930.31|4932.65|4932.65|4926.85|4926.85|0
1593174000000|2020-06-26 12:20:00|4930.75|4930.75|4927.78|4927.78|4930.75|4930.75|4925.96|4925.96|0
1593174300000|2020-06-26 12:25:00|4927.29|4927.29|4930.17|4930.17|4930.41|4930.41|4926.65|4926.65|0
1593174600000|2020-06-26 12:30:00|4929.93|4929.93|4928.9|4928.9|4931.98|4931.98|4926.67|4926.67|0
1593174900000|2020-06-26 12:35:00|4926.97|4926.97|4925.35|4925.35|4928.77|4928.77|4924.17|4924.17|0
1593175200000|2020-06-26 12:40:00|4924.64|4924.64|4924.41|4924.41|4926.33|4926.33|4922.87|4922.87|0
1593175500000|2020-06-26 12:45:00|4924.17|4924.17|4928.93|4928.93|4928.93|4928.93|4923.04|4923.04|0
1593175800000|2020-06-26 12:50:00|4929.17|4929.17|4920.75|4920.75|4930.93|4930.93|4920.75|4920.75|0
1593176100000|2020-06-26 12:55:00|4921|4921|4915.96|4915.96|4921.46|4921.46|4911.72|4911.72|0
1593176400000|2020-06-26 13:00:00|4916.4|4916.4|4917.39|4917.39|4921.42|4921.42|4912.85|4912.85|0
1593176700000|2020-06-26 13:05:00|4917.68|4917.68|4922.38|4922.38|4926.47|4926.47|4917.68|4917.68|0
1593177000000|2020-06-26 13:10:00|4921.65|4921.65|4925.58|4925.58|4927.08|4927.08|4918.61|4918.61|0
1593177300000|2020-06-26 13:15:00|4924.58|4924.58|4926.21|4926.21|4928.49|4928.49|4922.77|4922.77|0
1593177600000|2020-06-26 13:20:00|4926.43|4926.43|4926.97|4926.97|4928.56|4928.56|4924.65|4924.65|0
1593177900000|2020-06-26 13:25:00|4926.38|4926.38|4925.53|4925.53|4930.32|4930.32|4924.99|4924.99|0
1593178200000|2020-06-26 13:30:00|4924.05|4924.05|4911.1|4911.1|4929|4929|4903.05|4903.05|0
1593178500000|2020-06-26 13:35:00|4912.22|4912.22|4908.98|4908.98|4916.02|4916.02|4898.33|4898.33|0
1593178800000|2020-06-26 13:40:00|4908.49|4908.49|4887.72|4887.72|4913.56|4913.56|4887.7|4887.7|0
1593179100000|2020-06-26 13:45:00|4887.24|4887.24|4901.86|4901.86|4905.73|4905.73|4885.45|4885.45|0
1593179400000|2020-06-26 13:50:00|4901.64|4901.64|4901.39|4901.39|4902.36|4902.36|4885.23|4885.23|0
1593179700000|2020-06-26 13:55:00|4901.09|4901.09|4905.87|4905.87|4906.65|4906.65|4890.19|4890.19|0
1593180000000|2020-06-26 14:00:00|4905.43|4905.43|4870.04|4870.04|4908.47|4908.47|4869.55|4869.55|0
1593180300000|2020-06-26 14:05:00|4871.21|4871.21|4874.01|4874.01|4874.35|4874.35|4867.72|4867.72|0
1593180600000|2020-06-26 14:10:00|4873.52|4873.52|4864.91|4864.91|4874.06|4874.06|4863.03|4863.03|0
1593180900000|2020-06-26 14:15:00|4864.32|4864.32|4857.12|4857.12|4866.18|4866.18|4854.38|4854.38|0
1593181200000|2020-06-26 14:20:00|4857.7|4857.7|4846.87|4846.87|4857.7|4857.7|4835.63|4835.63|0
1593181500000|2020-06-26 14:25:00|4847.6|4847.6|4848.36|4848.36|4858.7|4858.7|4839.43|4839.43|0
1593181800000|2020-06-26 14:30:00|4847.58|4847.58|4835.8|4835.8|4856.05|4856.05|4833.86|4833.86|0
1593182100000|2020-06-26 14:35:00|4836.46|4836.46|4828.56|4828.56|4842.66|4842.66|4827.36|4827.36|0
1593182400000|2020-06-26 14:40:00|4829.22|4829.22|4833.59|4833.59|4835.21|4835.21|4823.66|4823.66|0
1593182700000|2020-06-26 14:45:00|4832.56|4832.56|4828.71|4828.71|4838.36|4838.36|4826.83|4826.83|0
1593183000000|2020-06-26 14:50:00|4827.98|4827.98|4834.41|4834.41|4845.64|4845.64|4823.78|4823.78|0
1593183300000|2020-06-26 14:55:00|4834.65|4834.65|4839.02|4839.02|4844.94|4844.94|4830.52|4830.52|0
1593183600000|2020-06-26 15:00:00|4839.27|4839.27|4841.72|4841.72|4847.06|4847.06|4835.85|4835.85|0
1593183900000|2020-06-26 15:05:00|4841.94|4841.94|4841.08|4841.08|4846.81|4846.81|4835.39|4835.39|0
1593184200000|2020-06-26 15:10:00|4841.33|4841.33|4835.02|4835.02|4841.33|4841.33|4832.01|4832.01|0
1593184500000|2020-06-26 15:15:00|4834.78|4834.78|4827.88|4827.88|4834.94|4834.94|4827.08|4827.08|0
1593184800000|2020-06-26 15:20:00|4828.18|4828.18|4836.17|4836.17|4838.45|4838.45|4823.7|4823.7|0
1593185100000|2020-06-26 15:25:00|4834.99|4834.99|4837.2|4837.2|4840.54|4840.54|4830.68|4830.68|0
1593414900000|2020-06-29 07:15:00|4853.4|4853.4|4840.53|4840.53|4860.07|4860.07|4840.53|4840.53|0
1593415200000|2020-06-29 07:20:00|4840.58|4840.58|4846.64|4846.64|4861.21|4861.21|4837.88|4837.88|0
1593415500000|2020-06-29 07:25:00|4848.43|4848.43|4838.44|4838.44|4855.77|4855.77|4837.75|4837.75|0
1593415800000|2020-06-29 07:30:00|4838.6|4838.6|4823.78|4823.78|4839.24|4839.24|4821.9|4821.9|0
1593416100000|2020-06-29 07:35:00|4823.3|4823.3|4823.2|4823.2|4827.25|4827.25|4820.53|4820.53|0
1593416400000|2020-06-29 07:40:00|4820.52|4820.52|4807.79|4807.79|4824.17|4824.17|4806.39|4806.39|0
1593416700000|2020-06-29 07:45:00|4808.52|4808.52|4787.6|4787.6|4810.75|4810.75|4787.6|4787.6|0
1593417000000|2020-06-29 07:50:00|4787.38|4787.38|4808.08|4808.08|4811.43|4811.43|4786.94|4786.94|0
1593417300000|2020-06-29 07:55:00|4807.78|4807.78|4809.68|4809.68|4813.89|4813.89|4805.21|4805.21|0
1593417600000|2020-06-29 08:00:00|4809.46|4809.46|4798.34|4798.34|4809.46|4809.46|4798.34|4798.34|0
1593417900000|2020-06-29 08:05:00|4798.56|4798.56|4797.31|4797.31|4802.66|4802.66|4793.12|4793.12|0
1593418200000|2020-06-29 08:10:00|4798.2|4798.2|4778.7|4778.7|4801.94|4801.94|4775.68|4775.68|0
1593418500000|2020-06-29 08:15:00|4776.13|4776.13|4772.27|4772.27|4779.11|4779.11|4772.27|4772.27|0
1593418800000|2020-06-29 08:20:00|4772.56|4772.56|4787.01|4787.01|4789.26|4789.26|4772.25|4772.25|0
1593419100000|2020-06-29 08:25:00|4787.99|4787.99|4787.68|4787.68|4791.3|4791.3|4781.79|4781.79|0
1593419400000|2020-06-29 08:30:00|4787.98|4787.98|4793.73|4793.73|4797.82|4797.82|4785.8|4785.8|0
1593419700000|2020-06-29 08:35:00|4793.44|4793.44|4794.5|4794.5|4800.04|4800.04|4791.84|4791.84|0
1593420000000|2020-06-29 08:40:00|4793.52|4793.52|4827.78|4827.78|4839.73|4839.73|4791.24|4791.24|0
1593420300000|2020-06-29 08:45:00|4828.07|4828.07|4825.8|4825.8|4829.2|4829.2|4815.69|4815.69|0
1593420600000|2020-06-29 08:50:00|4825.29|4825.29|4834.21|4834.21|4841.21|4841.21|4824.41|4824.41|0
1593420900000|2020-06-29 08:55:00|4833.72|4833.72|4846.31|4846.31|4849.76|4849.76|4831.72|4831.72|0
1593421200000|2020-06-29 09:00:00|4845.43|4845.43|4839.83|4839.83|4847.26|4847.26|4836.75|4836.75|0
1593421500000|2020-06-29 09:05:00|4839.61|4839.61|4831.1|4831.1|4844.04|4844.04|4829.86|4829.86|0
1593421800000|2020-06-29 09:10:00|4831.62|4831.62|4837.65|4837.65|4838.94|4838.94|4830.08|4830.08|0
1593422100000|2020-06-29 09:15:00|4837.89|4837.89|4847.64|4847.64|4849.93|4849.93|4837.89|4837.89|0
1593422400000|2020-06-29 09:20:00|4847.34|4847.34|4852.11|4852.11|4853.42|4853.42|4844.33|4844.33|0
1593422700000|2020-06-29 09:25:00|4851.82|4851.82|4854.09|4854.09|4857.77|4857.77|4845.45|4845.45|0
1593423000000|2020-06-29 09:30:00|4854.33|4854.33|4865.85|4865.85|4867.64|4867.64|4843.25|4843.25|0
1593423300000|2020-06-29 09:35:00|4866.29|4866.29|4868.64|4868.64|4869.69|4869.69|4862.2|4862.2|0
1593423600000|2020-06-29 09:40:00|4868.93|4868.93|4874.46|4874.46|4880.64|4880.64|4868.93|4868.93|0
1593423900000|2020-06-29 09:45:00|4876.26|4876.26|4874.46|4874.46|4880.79|4880.79|4872.48|4872.48|0
1593424200000|2020-06-29 09:50:00|4874.85|4874.85|4876.51|4876.51|4885.24|4885.24|4874.85|4874.85|0
1593424500000|2020-06-29 09:55:00|4876.75|4876.75|4866.75|4866.75|4880.44|4880.44|4866.56|4866.56|0
1593424800000|2020-06-29 10:00:00|4867|4867|4849.4|4849.4|4870.79|4870.79|4843.99|4843.99|0
1593425100000|2020-06-29 10:05:00|4851.33|4851.33|4867.81|4867.81|4867.81|4867.81|4850.28|4850.28|0
1593425400000|2020-06-29 10:10:00|4867.3|4867.3|4857.74|4857.74|4867.3|4867.3|4856.93|4856.93|0
1593425700000|2020-06-29 10:15:00|4858.03|4858.03|4864.99|4864.99|4865.45|4865.45|4857.62|4857.62|0
1593426000000|2020-06-29 10:20:00|4865.23|4865.23|4862.35|4862.35|4869.3|4869.3|4860.33|4860.33|0
1593426300000|2020-06-29 10:25:00|4862.13|4862.13|4869.78|4869.78|4869.78|4869.78|4862.13|4862.13|0
1593426600000|2020-06-29 10:30:00|4870.66|4870.66|4882.5|4882.5|4882.74|4882.74|4870.59|4870.59|0
1593426900000|2020-06-29 10:35:00|4882.26|4882.26|4867.95|4867.95|4884.15|4884.15|4866.94|4866.94|0
1593427200000|2020-06-29 10:40:00|4868.19|4868.19|4874.17|4874.17|4874.66|4874.66|4865.94|4865.94|0
1593427500000|2020-06-29 10:45:00|4874.47|4874.47|4885.16|4885.16|4885.65|4885.65|4873.85|4873.85|0
1593427800000|2020-06-29 10:50:00|4885.38|4885.38|4890.17|4890.17|4891.15|4891.15|4884.29|4884.29|0
1593428100000|2020-06-29 10:55:00|4890.46|4890.46|4903.86|4903.86|4905.07|4905.07|4889.87|4889.87|0
1593428400000|2020-06-29 11:00:00|4903.56|4903.56|4888.39|4888.39|4903.96|4903.96|4887.9|4887.9|0
1593428700000|2020-06-29 11:05:00|4888.63|4888.63|4893.34|4893.34|4895.15|4895.15|4887.44|4887.44|0
1593429000000|2020-06-29 11:10:00|4893.04|4893.04|4892.95|4892.95|4898.11|4898.11|4890.51|4890.51|0
1593429300000|2020-06-29 11:15:00|4893.2|4893.2|4890.33|4890.33|4895.99|4895.99|4890.09|4890.09|0
1593429600000|2020-06-29 11:20:00|4890.55|4890.55|4903.27|4903.27|4903.96|4903.96|4890.21|4890.21|0
1593429900000|2020-06-29 11:25:00|4903.05|4903.05|4914.01|4914.01|4914.01|4914.01|4900.09|4900.09|0
1593430200000|2020-06-29 11:30:00|4914.23|4914.23|4910.24|4910.24|4917.83|4917.83|4910.22|4910.22|0
1593430500000|2020-06-29 11:35:00|4910.46|4910.46|4906.25|4906.25|4916.98|4916.98|4905.74|4905.74|0
1593430800000|2020-06-29 11:40:00|4905.22|4905.22|4906.24|4906.24|4911.76|4911.76|4904.46|4904.46|0
1593431100000|2020-06-29 11:45:00|4906.02|4906.02|4902.45|4902.45|4908.65|4908.65|4900.08|4900.08|0
1593431400000|2020-06-29 11:50:00|4902.23|4902.23|4923.59|4923.59|4926.16|4926.16|4899.69|4899.69|0
1593431700000|2020-06-29 11:55:00|4923.56|4923.56|4924.5|4924.5|4930.12|4930.12|4923.27|4923.27|0
1593432000000|2020-06-29 12:00:00|4924.72|4924.72|4924.77|4924.77|4927.82|4927.82|4917.81|4917.81|0
1593432300000|2020-06-29 12:05:00|4925.75|4925.75|4921.64|4921.64|4931.17|4931.17|4921.64|4921.64|0
1593432600000|2020-06-29 12:10:00|4921.16|4921.16|4918.32|4918.32|4923.06|4923.06|4915.69|4915.69|0
1593432900000|2020-06-29 12:15:00|4917.83|4917.83|4915.95|4915.95|4920.5|4920.5|4915.73|4915.73|0
1593433200000|2020-06-29 12:20:00|4914.82|4914.82|4912.83|4912.83|4916.12|4916.12|4911.51|4911.51|0
1593433500000|2020-06-29 12:25:00|4912.61|4912.61|4913.92|4913.92|4914.41|4914.41|4909.16|4909.16|0
1593433800000|2020-06-29 12:30:00|4914.41|4914.41|4927.31|4927.31|4929.16|4929.16|4914.41|4914.41|0
1593434100000|2020-06-29 12:35:00|4927.53|4927.53|4915.43|4915.43|4930.92|4930.92|4913.47|4913.47|0
1593434400000|2020-06-29 12:40:00|4915.13|4915.13|4910.36|4910.36|4915.13|4915.13|4905.68|4905.68|0
1593434700000|2020-06-29 12:45:00|4910.06|4910.06|4921.36|4921.36|4924.22|4924.22|4910.06|4910.06|0
1593435000000|2020-06-29 12:50:00|4921.95|4921.95|4924.47|4924.47|4928.73|4928.73|4921.71|4921.71|0
1593435300000|2020-06-29 12:55:00|4922.7|4922.7|4916.68|4916.68|4923.15|4923.15|4911.62|4911.62|0
1593435600000|2020-06-29 13:00:00|4917.86|4917.86|4914.45|4914.45|4922.97|4922.97|4908.63|4908.63|0
1593435900000|2020-06-29 13:05:00|4914.94|4914.94|4917.49|4917.49|4921.28|4921.28|4913.06|4913.06|0
1593436200000|2020-06-29 13:10:00|4916.6|4916.6|4910.91|4910.91|4916.6|4916.6|4909.41|4909.41|0
1593436500000|2020-06-29 13:15:00|4910.25|4910.25|4912.03|4912.03|4912.28|4912.28|4906.72|4906.72|0
1593436800000|2020-06-29 13:20:00|4911.59|4911.59|4907.12|4907.12|4912.38|4912.38|4905.75|4905.75|0
1593437100000|2020-06-29 13:25:00|4906.82|4906.82|4898.81|4898.81|4907.72|4907.72|4897.6|4897.6|0
1593437400000|2020-06-29 13:30:00|4897.34|4897.34|4873.75|4873.75|4907.02|4907.02|4870.07|4870.07|0
1593437700000|2020-06-29 13:35:00|4873.09|4873.09|4885.67|4885.67|4886.45|4886.45|4868.25|4868.25|0
1593438000000|2020-06-29 13:40:00|4885.43|4885.43|4890.13|4890.13|4900.58|4900.58|4875.64|4875.64|0
1593438300000|2020-06-29 13:45:00|4889.88|4889.88|4889.58|4889.58|4892.41|4892.41|4879.9|4879.9|0
1593438600000|2020-06-29 13:50:00|4890.55|4890.55|4907.1|4907.1|4907.1|4907.1|4884.05|4884.05|0
1593438900000|2020-06-29 13:55:00|4906.36|4906.36|4892.74|4892.74|4910.51|4910.51|4892.5|4892.5|0
1593439200000|2020-06-29 14:00:00|4892.96|4892.96|4909.53|4909.53|4910.69|4910.69|4892.96|4892.96|0
1593439500000|2020-06-29 14:05:00|4910.42|4910.42|4916.42|4916.42|4917.82|4917.82|4907.38|4907.38|0
1593439800000|2020-06-29 14:10:00|4916.86|4916.86|4923.41|4923.41|4925.33|4925.33|4903.44|4903.44|0
1593440100000|2020-06-29 14:15:00|4923.63|4923.63|4931.55|4931.55|4935.94|4935.94|4922.6|4922.6|0
1593440400000|2020-06-29 14:20:00|4932|4932|4931.55|4931.55|4936.91|4936.91|4929.15|4929.15|0
1593440700000|2020-06-29 14:25:00|4931.85|4931.85|4926.65|4926.65|4935.88|4935.88|4920.54|4920.54|0
1593441000000|2020-06-29 14:30:00|4927.24|4927.24|4933.89|4933.89|4936.49|4936.49|4926.56|4926.56|0
1593441300000|2020-06-29 14:35:00|4934.68|4934.68|4938.22|4938.22|4941.21|4941.21|4925.4|4925.4|0
1593441600000|2020-06-29 14:40:00|4938|4938|4930.04|4930.04|4946.81|4946.81|4926.41|4926.41|0
1593441900000|2020-06-29 14:45:00|4931.46|4931.46|4944.07|4944.07|4946.21|4946.21|4928.9|4928.9|0
1593442200000|2020-06-29 14:50:00|4944.56|4944.56|4932.49|4932.49|4951.07|4951.07|4932.49|4932.49|0
1593442500000|2020-06-29 14:55:00|4932.23|4932.23|4938.75|4938.75|4942.91|4942.91|4925.49|4925.49|0
1593442800000|2020-06-29 15:00:00|4939.53|4939.53|4934.26|4934.26|4944.67|4944.67|4934.26|4934.26|0
1593443100000|2020-06-29 15:05:00|4934.24|4934.24|4933.43|4933.43|4936.72|4936.72|4929.44|4929.44|0
1593443400000|2020-06-29 15:10:00|4933.65|4933.65|4929.34|4929.34|4935.77|4935.77|4925.3|4925.3|0
1593443700000|2020-06-29 15:15:00|4929.63|4929.63|4931.63|4931.63|4936.35|4936.35|4927.2|4927.2|0
1593444000000|2020-06-29 15:20:00|4932.51|4932.51|4931.56|4931.56|4934.46|4934.46|4925.61|4925.61|0
1593444300000|2020-06-29 15:25:00|4931.78|4931.78|4942.55|4942.55|4948.86|4948.86|4930.82|4930.82|0
1593501300000|2020-06-30 07:15:00|4867.65|4867.65|4880.66|4880.66|4887.2|4887.2|4865.94|4865.94|0
1593501600000|2020-06-30 07:20:00|4883.95|4883.95|4872|4872|4884.39|4884.39|4864.93|4864.93|0
1593501900000|2020-06-30 07:25:00|4870.9|4870.9|4862.31|4862.31|4871.76|4871.76|4852.06|4852.06|0
1593502200000|2020-06-30 07:30:00|4862.83|4862.83|4834.16|4834.16|4865.13|4865.13|4830.12|4830.12|0
1593502500000|2020-06-30 07:35:00|4833.27|4833.27|4853.08|4853.08|4854.57|4854.57|4828.53|4828.53|0
1593502800000|2020-06-30 07:40:00|4852.78|4852.78|4832.3|4832.3|4856.23|4856.23|4832.3|4832.3|0
1593503100000|2020-06-30 07:45:00|4832.54|4832.54|4831.77|4831.77|4838.82|4838.82|4824.65|4824.65|0
1593503400000|2020-06-30 07:50:00|4833.24|4833.24|4834.24|4834.24|4836.22|4836.22|4824.79|4824.79|0
1593503700000|2020-06-30 07:55:00|4834.72|4834.72|4831.06|4831.06|4838.3|4838.3|4830.32|4830.32|0
1593504000000|2020-06-30 08:00:00|4829.64|4829.64|4832.68|4832.68|4839.76|4839.76|4824.74|4824.74|0
1593504300000|2020-06-30 08:05:00|4832.02|4832.02|4821.01|4821.01|4832.63|4832.63|4817.39|4817.39|0
1593504600000|2020-06-30 08:10:00|4820.94|4820.94|4822|4822|4822.26|4822.26|4810.53|4810.53|0
1593504900000|2020-06-30 08:15:00|4821.7|4821.7|4828.42|4828.42|4830.63|4830.63|4811.64|4811.64|0
1593505200000|2020-06-30 08:20:00|4828.64|4828.64|4811.8|4811.8|4829.53|4829.53|4810.77|4810.77|0
1593505500000|2020-06-30 08:25:00|4811.5|4811.5|4832.08|4832.08|4832.82|4832.82|4811.5|4811.5|0
1593505800000|2020-06-30 08:30:00|4831.25|4831.25|4828.3|4828.3|4838.5|4838.5|4828.3|4828.3|0
1593506100000|2020-06-30 08:35:00|4828.08|4828.08|4823.09|4823.09|4837.79|4837.79|4823.09|4823.09|0
1593506400000|2020-06-30 08:40:00|4822.61|4822.61|4821.17|4821.17|4822.61|4822.61|4814.5|4814.5|0
1593506700000|2020-06-30 08:45:00|4820.93|4820.93|4820.35|4820.35|4823.86|4823.86|4813.32|4813.32|0
1593507000000|2020-06-30 08:50:00|4820.13|4820.13|4807.02|4807.02|4820.13|4820.13|4804.92|4804.92|0
1593507300000|2020-06-30 08:55:00|4807.46|4807.46|4809.89|4809.89|4814.3|4814.3|4804.9|4804.9|0
1593507600000|2020-06-30 09:00:00|4810.48|4810.48|4806.75|4806.75|4815.95|4815.95|4805.38|4805.38|0
1593507900000|2020-06-30 09:05:00|4805.87|4805.87|4808.92|4808.92|4809.51|4809.51|4802.27|4802.27|0
1593508200000|2020-06-30 09:10:00|4808.62|4808.62|4802.9|4802.9|4808.62|4808.62|4801.78|4801.78|0
1593508500000|2020-06-30 09:15:00|4803.49|4803.49|4801.72|4801.72|4811.41|4811.41|4801.43|4801.43|0
1593508800000|2020-06-30 09:20:00|4800.69|4800.69|4806.29|4806.29|4806.88|4806.88|4794.55|4794.55|0
1593509100000|2020-06-30 09:25:00|4805.7|4805.7|4799.65|4799.65|4806.51|4806.51|4797.05|4797.05|0
1593509400000|2020-06-30 09:30:00|4799.94|4799.94|4809.14|4809.14|4811.02|4811.02|4799.65|4799.65|0
1593509700000|2020-06-30 09:35:00|4809.63|4809.63|4809.18|4809.18|4814.42|4814.42|4807.15|4807.15|0
1593510000000|2020-06-30 09:40:00|4808.89|4808.89|4805.36|4805.36|4808.89|4808.89|4804.02|4804.02|0
1593510300000|2020-06-30 09:45:00|4805.61|4805.61|4799.55|4799.55|4810.26|4810.26|4799.55|4799.55|0
1593510600000|2020-06-30 09:50:00|4798.96|4798.96|4803.58|4803.58|4803.58|4803.58|4796.65|4796.65|0
1593510900000|2020-06-30 09:55:00|4804.47|4804.47|4820.08|4820.08|4820.37|4820.37|4804.47|4804.47|0
1593511200000|2020-06-30 10:00:00|4820.32|4820.32|4825.74|4825.74|4828.38|4828.38|4819.44|4819.44|0
1593511500000|2020-06-30 10:05:00|4825.96|4825.96|4825.37|4825.37|4832.83|4832.83|4825.37|4825.37|0
1593511800000|2020-06-30 10:10:00|4826.08|4826.08|4827.56|4827.56|4830.35|4830.35|4824.85|4824.85|0
1593512100000|2020-06-30 10:15:00|4826.98|4826.98|4816.69|4816.69|4827.95|4827.95|4816.13|4816.13|0
1593512400000|2020-06-30 10:20:00|4816.99|4816.99|4821.12|4821.12|4822.42|4822.42|4814.95|4814.95|0
1593512700000|2020-06-30 10:25:00|4821.71|4821.71|4832.7|4832.7|4836.15|4836.15|4820.98|4820.98|0
1593513000000|2020-06-30 10:30:00|4832.72|4832.72|4834.62|4834.62|4834.62|4834.62|4829.36|4829.36|0
1593513300000|2020-06-30 10:35:00|4834.92|4834.92|4830.76|4830.76|4836.36|4836.36|4829.44|4829.44|0
1593513600000|2020-06-30 10:40:00|4830.98|4830.98|4823.65|4823.65|4830.98|4830.98|4823.43|4823.43|0
1593513900000|2020-06-30 10:45:00|4823.43|4823.43|4820.5|4820.5|4825.96|4825.96|4819.58|4819.58|0
1593514200000|2020-06-30 10:50:00|4820.94|4820.94|4820.68|4820.68|4821.21|4821.21|4818.51|4818.51|0
1593514500000|2020-06-30 10:55:00|4820.46|4820.46|4824.84|4824.84|4829.36|4829.36|4819.63|4819.63|0
1593514800000|2020-06-30 11:00:00|4825.13|4825.13|4825.64|4825.64|4828.15|4828.15|4823.36|4823.36|0
1593515100000|2020-06-30 11:05:00|4826.23|4826.23|4828.41|4828.41|4831.88|4831.88|4824.07|4824.07|0
1593515400000|2020-06-30 11:10:00|4827.19|4827.19|4840.4|4840.4|4841.53|4841.53|4826.84|4826.84|0
1593515700000|2020-06-30 11:15:00|4840.16|4840.16|4844.88|4844.88|4845.13|4845.13|4838.98|4838.98|0
1593516000000|2020-06-30 11:20:00|4844.64|4844.64|4837.61|4837.61|4844.64|4844.64|4836.92|4836.92|0
1593516300000|2020-06-30 11:25:00|4838.09|4838.09|4840.08|4840.08|4847.74|4847.74|4838.09|4838.09|0
1593516600000|2020-06-30 11:30:00|4840.56|4840.56|4856.19|4856.19|4857.42|4857.42|4840.56|4840.56|0
1593516900000|2020-06-30 11:35:00|4855.97|4855.97|4853.49|4853.49|4856.95|4856.95|4847.38|4847.38|0
1593517200000|2020-06-30 11:40:00|4852.61|4852.61|4848.04|4848.04|4852.83|4852.83|4846.32|4846.32|0
1593517500000|2020-06-30 11:45:00|4848.28|4848.28|4838.62|4838.62|4848.28|4848.28|4838.41|4838.41|0
1593517800000|2020-06-30 11:50:00|4838.4|4838.4|4834.71|4834.71|4838.4|4838.4|4833.24|4833.24|0
1593518100000|2020-06-30 11:55:00|4834.42|4834.42|4828.6|4828.6|4834.42|4834.42|4826.91|4826.91|0
1593518400000|2020-06-30 12:00:00|4829.19|4829.19|4827.62|4827.62|4829.87|4829.87|4824.59|4824.59|0
1593518700000|2020-06-30 12:05:00|4827.14|4827.14|4822.32|4822.32|4829.61|4829.61|4818.26|4818.26|0
1593519000000|2020-06-30 12:10:00|4822.76|4822.76|4819.67|4819.67|4822.85|4822.85|4816.22|4816.22|0
1593519300000|2020-06-30 12:15:00|4819.23|4819.23|4817.62|4817.62|4822|4822|4817.62|4817.62|0
1593519600000|2020-06-30 12:20:00|4817.18|4817.18|4818.65|4818.65|4821.34|4821.34|4816.6|4816.6|0
1593519900000|2020-06-30 12:25:00|4818.9|4818.9|4811.98|4811.98|4818.9|4818.9|4811.76|4811.76|0
1593520200000|2020-06-30 12:30:00|4812.47|4812.47|4805.73|4805.73|4813.5|4813.5|4804.75|4804.75|0
1593520500000|2020-06-30 12:35:00|4806.32|4806.32|4806.39|4806.39|4807.71|4807.71|4802.16|4802.16|0
1593520800000|2020-06-30 12:40:00|4806.64|4806.64|4805.27|4805.27|4808.45|4808.45|4803.87|4803.87|0
1593521100000|2020-06-30 12:45:00|4805.81|4805.81|4806.41|4806.41|4811.09|4811.09|4804.73|4804.73|0
1593521400000|2020-06-30 12:50:00|4805.68|4805.68|4798.8|4798.8|4807.93|4807.93|4798.78|4798.78|0
1593521700000|2020-06-30 12:55:00|4797.92|4797.92|4796.75|4796.75|4798.86|4798.86|4793.71|4793.71|0
1593522000000|2020-06-30 13:00:00|4797.04|4797.04|4804.33|4804.33|4805.12|4805.12|4795.01|4795.01|0
1593522300000|2020-06-30 13:05:00|4803.67|4803.67|4795.75|4795.75|4803.89|4803.89|4794.74|4794.74|0
1593522600000|2020-06-30 13:10:00|4795.45|4795.45|4778.83|4778.83|4796.37|4796.37|4775.97|4775.97|0
1593522900000|2020-06-30 13:15:00|4779.13|4779.13|4774.33|4774.33|4781.71|4781.71|4773.41|4773.41|0
1593523200000|2020-06-30 13:20:00|4774.04|4774.04|4789.75|4789.75|4791.07|4791.07|4773.74|4773.74|0
1593523500000|2020-06-30 13:25:00|4790.04|4790.04|4788.23|4788.23|4796.09|4796.09|4788.23|4788.23|0
1593523800000|2020-06-30 13:30:00|4787.86|4787.86|4769.65|4769.65|4788.67|4788.67|4766.93|4766.93|0
1593524100000|2020-06-30 13:35:00|4769.95|4769.95|4770.48|4770.48|4783.58|4783.58|4766.32|4766.32|0
1593524400000|2020-06-30 13:40:00|4770.92|4770.92|4751.43|4751.43|4770.92|4770.92|4749.76|4749.76|0
1593524700000|2020-06-30 13:45:00|4753.05|4753.05|4746.45|4746.45|4764.88|4764.88|4742.29|4742.29|0
1593525000000|2020-06-30 13:50:00|4747.85|4747.85|4746.56|4746.56|4749.47|4749.47|4738.12|4738.12|0
1593525300000|2020-06-30 13:55:00|4747.05|4747.05|4745.7|4745.7|4748.42|4748.42|4737.59|4737.59|0
1593525600000|2020-06-30 14:00:00|4748.54|4748.54|4745.69|4745.69|4754.53|4754.53|4739.14|4739.14|0
1593525900000|2020-06-30 14:05:00|4746.35|4746.35|4760.81|4760.81|4763.39|4763.39|4744.22|4744.22|0
1593526200000|2020-06-30 14:10:00|4761.62|4761.62|4750.27|4750.27|4761.99|4761.99|4745.73|4745.73|0
1593526500000|2020-06-30 14:15:00|4750.03|4750.03|4738.38|4738.38|4750.15|4750.15|4736.3|4736.3|0
1593526800000|2020-06-30 14:20:00|4738.67|4738.67|4744.38|4744.38|4745.1|4745.1|4736.01|4736.01|0
1593527100000|2020-06-30 14:25:00|4744.67|4744.67|4736|4736|4746.92|4746.92|4732.52|4732.52|0
1593527400000|2020-06-30 14:30:00|4733.7|4733.7|4734.04|4734.04|4737.76|4737.76|4726.6|4726.6|0
1593527700000|2020-06-30 14:35:00|4734.29|4734.29|4736.26|4736.26|4742.49|4742.49|4732.75|4732.75|0
1593528000000|2020-06-30 14:40:00|4736.56|4736.56|4745.75|4745.75|4748.2|4748.2|4733.55|4733.55|0
1593528300000|2020-06-30 14:45:00|4745.53|4745.53|4751.02|4751.02|4752.21|4752.21|4745.53|4745.53|0
1593528600000|2020-06-30 14:50:00|4751.24|4751.24|4761.04|4761.04|4767.63|4767.63|4750.85|4750.85|0
1593528900000|2020-06-30 14:55:00|4761.34|4761.34|4766.82|4766.82|4768.93|4768.93|4755.27|4755.27|0
1593529200000|2020-06-30 15:00:00|4766.88|4766.88|4780.29|4780.29|4783.43|4783.43|4765.67|4765.67|0
1593529500000|2020-06-30 15:05:00|4779.99|4779.99|4776.36|4776.36|4785.47|4785.47|4772.9|4772.9|0
1593529800000|2020-06-30 15:10:00|4776.61|4776.61|4762.32|4762.32|4778.39|4778.39|4758.36|4758.36|0
1593530100000|2020-06-30 15:15:00|4762.57|4762.57|4775.51|4775.51|4775.51|4775.51|4760.06|4760.06|0
1593530400000|2020-06-30 15:20:00|4775.29|4775.29|4783.61|4783.61|4783.71|4783.71|4771.64|4771.64|0
1593530700000|2020-06-30 15:25:00|4783.91|4783.91|4787.05|4787.05|4790.51|4790.51|4779.44|4779.44|0
1593587700000|2020-07-01 07:15:00|4828.36|4828.36|4834.45|4834.45|4834.89|4834.89|4824.49|4824.49|0
1593588000000|2020-07-01 07:20:00|4834.67|4834.67|4861.66|4861.66|4862.32|4862.32|4834.67|4834.67|0
1593588300000|2020-07-01 07:25:00|4862.49|4862.49|4851.29|4851.29|4866.79|4866.79|4847.52|4847.52|0
1593588600000|2020-07-01 07:30:00|4852.39|4852.39|4847.67|4847.67|4860.16|4860.16|4847.67|4847.67|0
1593588900000|2020-07-01 07:35:00|4848.4|4848.4|4840.74|4840.74|4855.34|4855.34|4839.63|4839.63|0
1593589200000|2020-07-01 07:40:00|4840.44|4840.44|4833.99|4833.99|4843.75|4843.75|4831.69|4831.69|0
1593589500000|2020-07-01 07:45:00|4833.74|4833.74|4838.65|4838.65|4840.61|4840.61|4831.52|4831.52|0
1593589800000|2020-07-01 07:50:00|4838.43|4838.43|4834.76|4834.76|4840.36|4840.36|4833|4833|0
1593590100000|2020-07-01 07:55:00|4836.18|4836.18|4839.92|4839.92|4844.01|4844.01|4836.18|4836.18|0
1593590400000|2020-07-01 08:00:00|4840.8|4840.8|4841.64|4841.64|4843|4843|4838.67|4838.67|0
1593590700000|2020-07-01 08:05:00|4841.94|4841.94|4841.55|4841.55|4847.61|4847.61|4841.32|4841.32|0
1593591000000|2020-07-01 08:10:00|4841.32|4841.32|4846.88|4846.88|4851.15|4851.15|4840.03|4840.03|0
1593591300000|2020-07-01 08:15:00|4846.84|4846.84|4834.88|4834.88|4849.11|4849.11|4830.82|4830.82|0
1593591600000|2020-07-01 08:20:00|4835.47|4835.47|4844.21|4844.21|4845.29|4845.29|4834.79|4834.79|0
1593591900000|2020-07-01 08:25:00|4844.51|4844.51|4840.54|4840.54|4849.67|4849.67|4840.46|4840.46|0
1593592200000|2020-07-01 08:30:00|4840.24|4840.24|4846.78|4846.78|4848.44|4848.44|4837.28|4837.28|0
1593592500000|2020-07-01 08:35:00|4847.22|4847.22|4842.5|4842.5|4847.43|4847.43|4836.2|4836.2|0
1593592800000|2020-07-01 08:40:00|4842.44|4842.44|4837.87|4837.87|4845.1|4845.1|4837.65|4837.65|0
1593593100000|2020-07-01 08:45:00|4837.38|4837.38|4822.77|4822.77|4838.11|4838.11|4821.63|4821.63|0
1593593400000|2020-07-01 08:50:00|4823.06|4823.06|4823.16|4823.16|4827.17|4827.17|4822.18|4822.18|0
1593593700000|2020-07-01 08:55:00|4824.58|4824.58|4829.39|4829.39|4829.68|4829.68|4821.64|4821.64|0
1593594000000|2020-07-01 09:00:00|4828.8|4828.8|4831.07|4831.07|4835.4|4835.4|4827.31|4827.31|0
1593594300000|2020-07-01 09:05:00|4830.78|4830.78|4832.89|4832.89|4834.7|4834.7|4828.03|4828.03|0
1593594600000|2020-07-01 09:10:00|4832.3|4832.3|4830.04|4830.04|4832.3|4832.3|4827.56|4827.56|0
1593594900000|2020-07-01 09:15:00|4829.26|4829.26|4818.95|4818.95|4829.26|4829.26|4818.63|4818.63|0
1593595200000|2020-07-01 09:20:00|4818.73|4818.73|4823.04|4823.04|4823.9|4823.9|4817.65|4817.65|0
1593595500000|2020-07-01 09:25:00|4822.59|4822.59|4820.3|4820.3|4823.04|4823.04|4817.41|4817.41|0
1593595800000|2020-07-01 09:30:00|4821.47|4821.47|4814.63|4814.63|4837.65|4837.65|4813.14|4813.14|0
1593596100000|2020-07-01 09:35:00|4814.33|4814.33|4802.52|4802.52|4814.33|4814.33|4800.63|4800.63|0
1593596400000|2020-07-01 09:40:00|4801.93|4801.93|4780.83|4780.83|4801.93|4801.93|4779.36|4779.36|0
1593596700000|2020-07-01 09:45:00|4779.36|4779.36|4783.14|4783.14|4784.21|4784.21|4764.82|4764.82|0
1593597000000|2020-07-01 09:50:00|4782.16|4782.16|4784.27|4784.27|4785.39|4785.39|4774.33|4774.33|0
1593597300000|2020-07-01 09:55:00|4784.71|4784.71|4766.46|4766.46|4784.71|4784.71|4766.22|4766.22|0
1593597600000|2020-07-01 10:00:00|4764.4|4764.4|4770.6|4770.6|4771.48|4771.48|4757.11|4757.11|0
1593597900000|2020-07-01 10:05:00|4769.33|4769.33|4768.34|4768.34|4773.99|4773.99|4764.74|4764.74|0
1593598200000|2020-07-01 10:10:00|4768.39|4768.39|4763.84|4763.84|4772.06|4772.06|4762.11|4762.11|0
1593598500000|2020-07-01 10:15:00|4762.96|4762.96|4761.31|4761.31|4767.3|4767.3|4760.35|4760.35|0
1593598800000|2020-07-01 10:20:00|4759.54|4759.54|4752.89|4752.89|4760.03|4760.03|4750.47|4750.47|0
1593599100000|2020-07-01 10:25:00|4752.4|4752.4|4756.85|4756.85|4762.48|4762.48|4752.4|4752.4|0
1593599400000|2020-07-01 10:30:00|4756.61|4756.61|4766.64|4766.64|4766.94|4766.94|4752.94|4752.94|0
1593599700000|2020-07-01 10:35:00|4767.23|4767.23|4758.57|4758.57|4767.5|4767.5|4752.21|4752.21|0
1593600000000|2020-07-01 10:40:00|4758.51|4758.51|4748.51|4748.51|4760.62|4760.62|4745.87|4745.87|0
1593600300000|2020-07-01 10:45:00|4748.02|4748.02|4750.83|4750.83|4754.97|4754.97|4746.31|4746.31|0
1593600600000|2020-07-01 10:50:00|4750.39|4750.39|4735.5|4735.5|4750.39|4750.39|4732.15|4732.15|0
1593600900000|2020-07-01 10:55:00|4735.02|4735.02|4729.9|4729.9|4735.02|4735.02|4718.94|4718.94|0
1593601200000|2020-07-01 11:00:00|4728.72|4728.72|4697.27|4697.27|4729.07|4729.07|4695.9|4695.9|0
1593601500000|2020-07-01 11:05:00|4697.56|4697.56|4709.73|4709.73|4711.66|4711.66|4695.55|4695.55|0
1593601800000|2020-07-01 11:10:00|4710.31|4710.31|4721.88|4721.88|4726.81|4726.81|4708.94|4708.94|0
1593602100000|2020-07-01 11:15:00|4722.54|4722.54|4741.09|4741.09|4745.37|4745.37|4722.54|4722.54|0
1593602400000|2020-07-01 11:20:00|4741.97|4741.97|4747.07|4747.07|4747.19|4747.19|4737.96|4737.96|0
1593602700000|2020-07-01 11:25:00|4746.77|4746.77|4750.35|4750.35|4752.16|4752.16|4740.34|4740.34|0
1593603000000|2020-07-01 11:30:00|4750.64|4750.64|4738.85|4738.85|4753.68|4753.68|4737.4|4737.4|0
1593603300000|2020-07-01 11:35:00|4739.43|4739.43|4734.25|4734.25|4739.43|4739.43|4727.82|4727.82|0
1593603600000|2020-07-01 11:40:00|4734.03|4734.03|4731.18|4731.18|4734.03|4734.03|4722.44|4722.44|0
1593603900000|2020-07-01 11:45:00|4730.72|4730.72|4732|4732|4732.94|4732.94|4727.38|4727.38|0
1593604200000|2020-07-01 11:50:00|4731.27|4731.27|4742.42|4742.42|4742.42|4742.42|4729.63|4729.63|0
1593604500000|2020-07-01 11:55:00|4742.2|4742.2|4749.48|4749.48|4750.68|4750.68|4737.41|4737.41|0
1593604800000|2020-07-01 12:00:00|4749.7|4749.7|4750.58|4750.58|4751.76|4751.76|4742.68|4742.68|0
1593605100000|2020-07-01 12:05:00|4750.14|4750.14|4741.14|4741.14|4750.14|4750.14|4741.03|4741.03|0
1593605400000|2020-07-01 12:10:00|4739.67|4739.67|4741.53|4741.53|4742.55|4742.55|4734.6|4734.6|0
1593605700000|2020-07-01 12:15:00|4741.75|4741.75|4744.71|4744.71|4744.71|4744.71|4733.41|4733.41|0
1593606000000|2020-07-01 12:20:00|4745.69|4745.69|4763.43|4763.43|4764.02|4764.02|4745.1|4745.1|0
1593606300000|2020-07-01 12:25:00|4763.73|4763.73|4756.16|4756.16|4765.96|4765.96|4753.55|4753.55|0
1593606600000|2020-07-01 12:30:00|4755.43|4755.43|4768.05|4768.05|4768.74|4768.74|4752.86|4752.86|0
1593606900000|2020-07-01 12:35:00|4767.83|4767.83|4770.8|4770.8|4779.24|4779.24|4766.53|4766.53|0
1593607200000|2020-07-01 12:40:00|4771.02|4771.02|4777.56|4777.56|4777.56|4777.56|4770.43|4770.43|0
1593607500000|2020-07-01 12:45:00|4780.15|4780.15|4805.64|4805.64|4807.26|4807.26|4779|4779|0
1593607800000|2020-07-01 12:50:00|4806.23|4806.23|4815.5|4815.5|4815.5|4815.5|4805.05|4805.05|0
1593608100000|2020-07-01 12:55:00|4816.82|4816.82|4835.94|4835.94|4838.56|4838.56|4815.93|4815.93|0
1593608400000|2020-07-01 13:00:00|4836.19|4836.19|4828.56|4828.56|4838.1|4838.1|4821.36|4821.36|0
1593608700000|2020-07-01 13:05:00|4828.86|4828.86|4823.52|4823.52|4831.84|4831.84|4822.99|4822.99|0
1593609000000|2020-07-01 13:10:00|4823.82|4823.82|4823.29|4823.29|4833.68|4833.68|4821.88|4821.88|0
1593609300000|2020-07-01 13:15:00|4823.58|4823.58|4815.44|4815.44|4827.08|4827.08|4814.14|4814.14|0
1593609600000|2020-07-01 13:20:00|4815.15|4815.15|4817.79|4817.79|4819.66|4819.66|4814.47|4814.47|0
1593609900000|2020-07-01 13:25:00|4818.09|4818.09|4825.53|4825.53|4827.68|4827.68|4815.62|4815.62|0
1593610200000|2020-07-01 13:30:00|4825.82|4825.82|4856.9|4856.9|4857.85|4857.85|4817.74|4817.74|0
1593610500000|2020-07-01 13:35:00|4857.49|4857.49|4851.73|4851.73|4862.11|4862.11|4846.11|4846.11|0
1593610800000|2020-07-01 13:40:00|4851.24|4851.24|4864.42|4864.42|4865.15|4865.15|4847.97|4847.97|0
1593611100000|2020-07-01 13:45:00|4863.98|4863.98|4851.71|4851.71|4865.09|4865.09|4847.77|4847.77|0
1593611400000|2020-07-01 13:50:00|4851.9|4851.9|4847.29|4847.29|4860.25|4860.25|4842.94|4842.94|0
1593611700000|2020-07-01 13:55:00|4846.32|4846.32|4848.4|4848.4|4849.28|4849.28|4837.5|4837.5|0
1593612000000|2020-07-01 14:00:00|4849.06|4849.06|4846.19|4846.19|4862.9|4862.9|4845.31|4845.31|0
1593612300000|2020-07-01 14:05:00|4847.07|4847.07|4862.5|4862.5|4870|4870|4846.22|4846.22|0
1593612600000|2020-07-01 14:10:00|4863.91|4863.91|4875.61|4875.61|4876.98|4876.98|4863.91|4863.91|0
1593612900000|2020-07-01 14:15:00|4875.85|4875.85|4870.96|4870.96|4879.08|4879.08|4868.38|4868.38|0
1593613200000|2020-07-01 14:20:00|4871.21|4871.21|4864.28|4864.28|4876.45|4876.45|4861.98|4861.98|0
1593613500000|2020-07-01 14:25:00|4863.98|4863.98|4864.95|4864.95|4864.95|4864.95|4854.61|4854.61|0
1593613800000|2020-07-01 14:30:00|4867.25|4867.25|4851.92|4851.92|4874.89|4874.89|4851.68|4851.68|0
1593614100000|2020-07-01 14:35:00|4852.14|4852.14|4839.85|4839.85|4852.14|4852.14|4830.01|4830.01|0
1593614400000|2020-07-01 14:40:00|4840.29|4840.29|4826.75|4826.75|4843.13|4843.13|4824.62|4824.62|0
1593614700000|2020-07-01 14:45:00|4826.53|4826.53|4814.25|4814.25|4826.53|4826.53|4811.94|4811.94|0
1593615000000|2020-07-01 14:50:00|4814.54|4814.54|4831.49|4831.49|4833.45|4833.45|4813.28|4813.28|0
1593615300000|2020-07-01 14:55:00|4831.27|4831.27|4841.71|4841.71|4842.15|4842.15|4825.2|4825.2|0
1593615600000|2020-07-01 15:00:00|4841.93|4841.93|4833.74|4833.74|4842.18|4842.18|4827.4|4827.4|0
1593615900000|2020-07-01 15:05:00|4834.03|4834.03|4832.19|4832.19|4841.55|4841.55|4829.42|4829.42|0
1593616200000|2020-07-01 15:10:00|4831.97|4831.97|4819.13|4819.13|4833.92|4833.92|4812.5|4812.5|0
1593616500000|2020-07-01 15:15:00|4819.72|4819.72|4811.21|4811.21|4827.82|4827.82|4809.45|4809.45|0
1593616800000|2020-07-01 15:20:00|4812.09|4812.09|4816.55|4816.55|4817.15|4817.15|4807.49|4807.49|0
1593617100000|2020-07-01 15:25:00|4816.77|4816.77|4809.21|4809.21|4817.69|4817.69|4803.83|4803.83|0
1593674100000|2020-07-02 07:15:00|4848.06|4848.06|4832.7|4832.7|4853.2|4853.2|4831.69|4831.69|0
1593674400000|2020-07-02 07:20:00|4833.29|4833.29|4829.17|4829.17|4836.73|4836.73|4826.63|4826.63|0
1593674700000|2020-07-02 07:25:00|4826.67|4826.67|4824.83|4824.83|4830.16|4830.16|4822.74|4822.74|0
1593675000000|2020-07-02 07:30:00|4825.05|4825.05|4815.29|4815.29|4825.49|4825.49|4808.37|4808.37|0
1593675300000|2020-07-02 07:35:00|4814.8|4814.8|4828.28|4828.28|4833.48|4833.48|4814.51|4814.51|0
1593675600000|2020-07-02 07:40:00|4828.51|4828.51|4834.22|4834.22|4835.88|4835.88|4825.05|4825.05|0
1593675900000|2020-07-02 07:45:00|4834.95|4834.95|4850.25|4850.25|4851.99|4851.99|4831.29|4831.29|0
1593676200000|2020-07-02 07:50:00|4850.55|4850.55|4853.64|4853.64|4859.43|4859.43|4849.55|4849.55|0
1593676500000|2020-07-02 07:55:00|4853.86|4853.86|4849.88|4849.88|4860.22|4860.22|4846.85|4846.85|0
1593676800000|2020-07-02 08:00:00|4850.13|4850.13|4830.69|4830.69|4853.36|4853.36|4830.69|4830.69|0
1593677100000|2020-07-02 08:05:00|4831.28|4831.28|4838.47|4838.47|4838.77|4838.77|4825.47|4825.47|0
1593677400000|2020-07-02 08:10:00|4838.72|4838.72|4841.51|4841.51|4845.94|4845.94|4836.06|4836.06|0
1593677700000|2020-07-02 08:15:00|4842.44|4842.44|4839.92|4839.92|4847.73|4847.73|4837.87|4837.87|0
1593678000000|2020-07-02 08:20:00|4839.48|4839.48|4846.49|4846.49|4848.98|4848.98|4837.04|4837.04|0
1593678300000|2020-07-02 08:25:00|4846.79|4846.79|4844.83|4844.83|4850.4|4850.4|4843.16|4843.16|0
1593678600000|2020-07-02 08:30:00|4844.53|4844.53|4846.24|4846.24|4846.97|4846.97|4839.88|4839.88|0
1593678900000|2020-07-02 08:35:00|4846.97|4846.97|4845.05|4845.05|4851.04|4851.04|4845.05|4845.05|0
1593679200000|2020-07-02 08:40:00|4844.61|4844.61|4849.18|4849.18|4850.4|4850.4|4843.29|4843.29|0
1593679500000|2020-07-02 08:45:00|4849.4|4849.4|4843.25|4843.25|4849.62|4849.62|4842.81|4842.81|0
1593679800000|2020-07-02 08:50:00|4842.81|4842.81|4839.54|4839.54|4845.11|4845.11|4837.36|4837.36|0
1593680100000|2020-07-02 08:55:00|4839.3|4839.3|4832.52|4832.52|4841.7|4841.7|4832.49|4832.49|0
1593680400000|2020-07-02 09:00:00|4832.3|4832.3|4815.47|4815.47|4832.89|4832.89|4812.8|4812.8|0
1593680700000|2020-07-02 09:05:00|4814.99|4814.99|4827.12|4827.12|4827.12|4827.12|4814.72|4814.72|0
1593681000000|2020-07-02 09:10:00|4826.68|4826.68|4820.22|4820.22|4829.45|4829.45|4817.21|4817.21|0
1593681300000|2020-07-02 09:15:00|4820.47|4820.47|4819.65|4819.65|4820.47|4820.47|4811.44|4811.44|0
1593681600000|2020-07-02 09:20:00|4820.83|4820.83|4818.08|4818.08|4825.08|4825.08|4816.71|4816.71|0
1593681900000|2020-07-02 09:25:00|4818.37|4818.37|4820.09|4820.09|4823.17|4823.17|4816.41|4816.41|0
1593682200000|2020-07-02 09:30:00|4819.5|4819.5|4814.15|4814.15|4821.51|4821.51|4814.15|4814.15|0
1593682500000|2020-07-02 09:35:00|4813.7|4813.7|4812.79|4812.79|4815.29|4815.29|4810.22|4810.22|0
1593682800000|2020-07-02 09:40:00|4811.57|4811.57|4804.5|4804.5|4811.65|4811.65|4804.5|4804.5|0
1593683100000|2020-07-02 09:45:00|4804.2|4804.2|4802.27|4802.27|4805.86|4805.86|4801.86|4801.86|0
1593683400000|2020-07-02 09:50:00|4802.71|4802.71|4803.73|4803.73|4806.55|4806.55|4800.9|4800.9|0
1593683700000|2020-07-02 09:55:00|4803.51|4803.51|4809.35|4809.35|4809.78|4809.78|4793.97|4793.97|0
1593684000000|2020-07-02 10:00:00|4809.13|4809.13|4810.31|4810.31|4814.81|4814.81|4809.13|4809.13|0
1593684300000|2020-07-02 10:05:00|4810.02|4810.02|4795.68|4795.68|4810.02|4810.02|4792.25|4792.25|0
1593684600000|2020-07-02 10:10:00|4795.46|4795.46|4801.95|4801.95|4802.2|4802.2|4790.94|4790.94|0
1593684900000|2020-07-02 10:15:00|4802.18|4802.18|4797.85|4797.85|4805.56|4805.56|4794.57|4794.57|0
1593685200000|2020-07-02 10:20:00|4798.54|4798.54|4801.12|4801.12|4805.94|4805.94|4797.88|4797.88|0
1593685500000|2020-07-02 10:25:00|4801.71|4801.71|4806.93|4806.93|4808.13|4808.13|4794.74|4794.74|0
1593685800000|2020-07-02 10:30:00|4805.37|4805.37|4807.92|4807.92|4808.14|4808.14|4802.34|4802.34|0
1593686100000|2020-07-02 10:35:00|4808.14|4808.14|4814.19|4814.19|4815.65|4815.65|4808.14|4808.14|0
1593686400000|2020-07-02 10:40:00|4813.94|4813.94|4820.05|4820.05|4820.64|4820.64|4811.84|4811.84|0
1593686700000|2020-07-02 10:45:00|4820.54|4820.54|4822.3|4822.3|4823.77|4823.77|4817.26|4817.26|0
1593687000000|2020-07-02 10:50:00|4822.28|4822.28|4829.04|4829.04|4832.19|4832.19|4821.77|4821.77|0
1593687300000|2020-07-02 10:55:00|4827.87|4827.87|4838.44|4838.44|4838.44|4838.44|4827.18|4827.18|0
1593687600000|2020-07-02 11:00:00|4838.15|4838.15|4828.98|4828.98|4839.33|4839.33|4828.47|4828.47|0
1593687900000|2020-07-02 11:05:00|4828.39|4828.39|4834.32|4834.32|4835.86|4835.86|4825.81|4825.81|0
1593688200000|2020-07-02 11:10:00|4834.54|4834.54|4838.64|4838.64|4841.84|4841.84|4833.95|4833.95|0
1593688500000|2020-07-02 11:15:00|4838.35|4838.35|4841.43|4841.43|4841.43|4841.43|4835.61|4835.61|0
1593688800000|2020-07-02 11:20:00|4841.65|4841.65|4846.23|4846.23|4846.5|4846.5|4839.67|4839.67|0
1593689100000|2020-07-02 11:25:00|4845.79|4845.79|4836.43|4836.43|4846.45|4846.45|4835.74|4835.74|0
1593689400000|2020-07-02 11:30:00|4836.72|4836.72|4840.42|4840.42|4840.64|4840.64|4835.99|4835.99|0
1593689700000|2020-07-02 11:35:00|4840.13|4840.13|4837.76|4837.76|4841.14|4841.14|4837.08|4837.08|0
1593690000000|2020-07-02 11:40:00|4837.98|4837.98|4833.44|4833.44|4838.27|4838.27|4833.29|4833.29|0
1593690300000|2020-07-02 11:45:00|4833.73|4833.73|4832.36|4832.36|4833.73|4833.73|4830.65|4830.65|0
1593690600000|2020-07-02 11:50:00|4832.14|4832.14|4823.36|4823.36|4832.14|4832.14|4823.36|4823.36|0
1593690900000|2020-07-02 11:55:00|4823.14|4823.14|4819.38|4819.38|4823.65|4823.65|4817.57|4817.57|0
1593691200000|2020-07-02 12:00:00|4819.16|4819.16|4819.35|4819.35|4821.09|4821.09|4818.4|4818.4|0
1593691500000|2020-07-02 12:05:00|4819.13|4819.13|4814.93|4814.93|4819.13|4819.13|4812.67|4812.67|0
1593691800000|2020-07-02 12:10:00|4814.64|4814.64|4815.88|4815.88|4816.84|4816.84|4811.16|4811.16|0
1593692100000|2020-07-02 12:15:00|4816.61|4816.61|4803.21|4803.21|4816.61|4816.61|4803.21|4803.21|0
1593692400000|2020-07-02 12:20:00|4803.45|4803.45|4799.67|4799.67|4804.34|4804.34|4799.13|4799.13|0
1593692700000|2020-07-02 12:25:00|4799.38|4799.38|4799.53|4799.53|4801.98|4801.98|4796.59|4796.59|0
1593693000000|2020-07-02 12:30:00|4798.8|4798.8|4844.67|4844.67|4850.61|4850.61|4798.8|4798.8|0
1593693300000|2020-07-02 12:35:00|4843.94|4843.94|4839.56|4839.56|4846.89|4846.89|4835.91|4835.91|0
1593693600000|2020-07-02 12:40:00|4840.05|4840.05|4844.87|4844.87|4849.23|4849.23|4840.05|4840.05|0
1593693900000|2020-07-02 12:45:00|4845.75|4845.75|4843.48|4843.48|4851.35|4851.35|4842.89|4842.89|0
1593694200000|2020-07-02 12:50:00|4843.73|4843.73|4862.31|4862.31|4864.29|4864.29|4843.73|4843.73|0
1593694500000|2020-07-02 12:55:00|4862.6|4862.6|4865.27|4865.27|4867.49|4867.49|4855.64|4855.64|0
1593694800000|2020-07-02 13:00:00|4864.09|4864.09|4859.35|4859.35|4869.21|4869.21|4858.22|4858.22|0
1593695100000|2020-07-02 13:05:00|4859.6|4859.6|4862.46|4862.46|4863.8|4863.8|4858.49|4858.49|0
1593695400000|2020-07-02 13:10:00|4862.51|4862.51|4861.68|4861.68|4863.97|4863.97|4858.38|4858.38|0
1593695700000|2020-07-02 13:15:00|4861.9|4861.9|4862.95|4862.95|4866.03|4866.03|4859.28|4859.28|0
1593696000000|2020-07-02 13:20:00|4861.97|4861.97|4864.37|4864.37|4865.44|4865.44|4861.02|4861.02|0
1593696300000|2020-07-02 13:25:00|4863.27|4863.27|4863.74|4863.74|4866.64|4866.64|4861.81|4861.81|0
1593696600000|2020-07-02 13:30:00|4864.48|4864.48|4883.51|4883.51|4883.51|4883.51|4864.02|4864.02|0
1593696900000|2020-07-02 13:35:00|4884.37|4884.37|4879.44|4879.44|4887.33|4887.33|4868.19|4868.19|0
1593697200000|2020-07-02 13:40:00|4880.32|4880.32|4873.57|4873.57|4885.87|4885.87|4869.51|4869.51|0
1593697500000|2020-07-02 13:45:00|4873.79|4873.79|4888.67|4888.67|4891.21|4891.21|4873.79|4873.79|0
1593697800000|2020-07-02 13:50:00|4889.26|4889.26|4877.8|4877.8|4893.66|4893.66|4877.8|4877.8|0
1593698100000|2020-07-02 13:55:00|4878.02|4878.02|4878.34|4878.34|4886.49|4886.49|4877.66|4877.66|0
1593698400000|2020-07-02 14:00:00|4879.23|4879.23|4880.12|4880.12|4887.9|4887.9|4871.49|4871.49|0
1593698700000|2020-07-02 14:05:00|4879.82|4879.82|4883.36|4883.36|4891.93|4891.93|4879.82|4879.82|0
1593699000000|2020-07-02 14:10:00|4883.8|4883.8|4862.03|4862.03|4885.85|4885.85|4862.03|4862.03|0
1593699300000|2020-07-02 14:15:00|4862.62|4862.62|4861|4861|4870.7|4870.7|4860.21|4860.21|0
1593699600000|2020-07-02 14:20:00|4862.85|4862.85|4845.63|4845.63|4865.97|4865.97|4845.41|4845.41|0
1593699900000|2020-07-02 14:25:00|4846.22|4846.22|4833.9|4833.9|4847.84|4847.84|4830.92|4830.92|0
1593700200000|2020-07-02 14:30:00|4833.88|4833.88|4824.48|4824.48|4837.26|4837.26|4821.23|4821.23|0
1593700500000|2020-07-02 14:35:00|4824.5|4824.5|4833.42|4833.42|4837.12|4837.12|4824.5|4824.5|0
1593700800000|2020-07-02 14:40:00|4834.31|4834.31|4840.72|4840.72|4845.91|4845.91|4833.28|4833.28|0
1593701100000|2020-07-02 14:45:00|4841.51|4841.51|4840.94|4840.94|4843.59|4843.59|4837.14|4837.14|0
1593701400000|2020-07-02 14:50:00|4840.65|4840.65|4822.63|4822.63|4843.93|4843.93|4816.89|4816.89|0
1593701700000|2020-07-02 14:55:00|4822.39|4822.39|4813.97|4813.97|4826.42|4826.42|4812.16|4812.16|0
1593702000000|2020-07-02 15:00:00|4813.95|4813.95|4810.64|4810.64|4820.57|4820.57|4804.33|4804.33|0
1593702300000|2020-07-02 15:05:00|4810.94|4810.94|4811.86|4811.86|4822.03|4822.03|4810.94|4810.94|0
1593702600000|2020-07-02 15:10:00|4812.15|4812.15|4807.5|4807.5|4817.86|4817.86|4803.85|4803.85|0
1593702900000|2020-07-02 15:15:00|4808.09|4808.09|4825.54|4825.54|4828.6|4828.6|4803.67|4803.67|0
1593703200000|2020-07-02 15:20:00|4825.78|4825.78|4846.61|4846.61|4846.89|4846.89|4825.78|4825.78|0
1593703500000|2020-07-02 15:25:00|4847.2|4847.2|4852.58|4852.58|4853.02|4853.02|4842.06|4842.06|0
1593760500000|2020-07-03 07:15:00|4815.86|4815.86|4818.01|4818.01|4821.83|4821.83|4814.34|4814.34|0
1593760800000|2020-07-03 07:20:00|4815.36|4815.36|4804.65|4804.65|4816.86|4816.86|4796.8|4796.8|0
1593761100000|2020-07-03 07:25:00|4804.9|4804.9|4816.56|4816.56|4818.09|4818.09|4804.9|4804.9|0
1593761400000|2020-07-03 07:30:00|4815.17|4815.17|4810.84|4810.84|4815.17|4815.17|4799.17|4799.17|0
1593761700000|2020-07-03 07:35:00|4811.09|4811.09|4811.23|4811.23|4815.26|4815.26|4805.62|4805.62|0
1593762000000|2020-07-03 07:40:00|4810.56|4810.56|4805.45|4805.45|4816.17|4816.17|4804.43|4804.43|0
1593762300000|2020-07-03 07:45:00|4805.94|4805.94|4793.7|4793.7|4806.75|4806.75|4790.94|4790.94|0
1593762600000|2020-07-03 07:50:00|4794|4794|4790.67|4790.67|4796.61|4796.61|4787.44|4787.44|0
1593762900000|2020-07-03 07:55:00|4790.38|4790.38|4802.59|4802.59|4802.59|4802.59|4789.79|4789.79|0
1593763200000|2020-07-03 08:00:00|4802.34|4802.34|4798.68|4798.68|4804.25|4804.25|4798.68|4798.68|0
1593763500000|2020-07-03 08:05:00|4798.09|4798.09|4790.9|4790.9|4798.09|4798.09|4787.64|4787.64|0
1593763800000|2020-07-03 08:10:00|4792.36|4792.36|4781.61|4781.61|4792.36|4792.36|4780.3|4780.3|0
1593764100000|2020-07-03 08:15:00|4781.91|4781.91|4786.34|4786.34|4788.79|4788.79|4779.68|4779.68|0
1593764400000|2020-07-03 08:20:00|4786.31|4786.31|4783.99|4783.99|4787.75|4787.75|4783.42|4783.42|0
1593764700000|2020-07-03 08:25:00|4784.29|4784.29|4782.86|4782.86|4787.76|4787.76|4780.83|4780.83|0
1593765000000|2020-07-03 08:30:00|4783.08|4783.08|4783.95|4783.95|4784.17|4784.17|4780.1|4780.1|0
1593765300000|2020-07-03 08:35:00|4784.17|4784.17|4784.54|4784.54|4788.21|4788.21|4783.46|4783.46|0
1593765600000|2020-07-03 08:40:00|4784.76|4784.76|4790.36|4790.36|4791|4791|4784.59|4784.59|0
1593765900000|2020-07-03 08:45:00|4790.58|4790.58|4789.53|4789.53|4792.43|4792.43|4789.53|4789.53|0
1593766200000|2020-07-03 08:50:00|4790.51|4790.51|4793.55|4793.55|4797.22|4797.22|4790.51|4790.51|0
1593766500000|2020-07-03 08:55:00|4793.33|4793.33|4792.19|4792.19|4795.15|4795.15|4792.19|4792.19|0
1593766800000|2020-07-03 09:00:00|4792.48|4792.48|4785.75|4785.75|4792.48|4792.48|4785.75|4785.75|0
1593767100000|2020-07-03 09:05:00|4785.53|4785.53|4781.74|4781.74|4785.53|4785.53|4781.74|4781.74|0
1593767400000|2020-07-03 09:10:00|4781.98|4781.98|4774.21|4774.21|4781.98|4781.98|4767.56|4767.56|0
1593767700000|2020-07-03 09:15:00|4773.99|4773.99|4775.11|4775.11|4778.15|4778.15|4773.32|4773.32|0
1593768000000|2020-07-03 09:20:00|4773.49|4773.49|4773.45|4773.45|4774.6|4774.6|4772.79|4772.79|0
1593768300000|2020-07-03 09:25:00|4774.04|4774.04|4766.16|4766.16|4775.24|4775.24|4766.16|4766.16|0
1593768600000|2020-07-03 09:30:00|4765.67|4765.67|4758.47|4758.47|4765.89|4765.89|4757.93|4757.93|0
1593768900000|2020-07-03 09:35:00|4758.69|4758.69|4764.76|4764.76|4765.23|4765.23|4758.18|4758.18|0
1593769200000|2020-07-03 09:40:00|4764.22|4764.22|4753.66|4753.66|4765.35|4765.35|4753.37|4753.37|0
1593769500000|2020-07-03 09:45:00|4753.07|4753.07|4750.35|4750.35|4755.67|4755.67|4750.06|4750.06|0
1593769800000|2020-07-03 09:50:00|4750.06|4750.06|4747.39|4747.39|4750.6|4750.6|4746.41|4746.41|0
1593770100000|2020-07-03 09:55:00|4746.91|4746.91|4747.91|4747.91|4748.67|4748.67|4742.74|4742.74|0
1593770400000|2020-07-03 10:00:00|4748.13|4748.13|4758.83|4758.83|4758.83|4758.83|4744.9|4744.9|0
1593770700000|2020-07-03 10:05:00|4759.05|4759.05|4752.39|4752.39|4759.05|4759.05|4750.53|4750.53|0
1593771000000|2020-07-03 10:10:00|4752.17|4752.17|4747.55|4747.55|4752.17|4752.17|4745.08|4745.08|0
1593771300000|2020-07-03 10:15:00|4747.25|4747.25|4747.91|4747.91|4751.76|4751.76|4745.75|4745.75|0
1593771600000|2020-07-03 10:20:00|4748.57|4748.57|4753.46|4753.46|4753.46|4753.46|4745.29|4745.29|0
1593771900000|2020-07-03 10:25:00|4753.76|4753.76|4771.55|4771.55|4771.55|4771.55|4751.9|4751.9|0
1593772200000|2020-07-03 10:30:00|4771.77|4771.77|4785.27|4785.27|4785.27|4785.27|4768.61|4768.61|0
1593772500000|2020-07-03 10:35:00|4785.49|4785.49|4781.3|4781.3|4785.57|4785.57|4779.32|4779.32|0
1593772800000|2020-07-03 10:40:00|4781.08|4781.08|4769.68|4769.68|4781.08|4781.08|4769.46|4769.46|0
1593773100000|2020-07-03 10:45:00|4769.38|4769.38|4780.47|4780.47|4782.01|4782.01|4768.14|4768.14|0
1593773400000|2020-07-03 10:50:00|4779.49|4779.49|4779.15|4779.15|4779.9|4779.9|4771.51|4771.51|0
1593773700000|2020-07-03 10:55:00|4779.37|4779.37|4783.94|4783.94|4783.94|4783.94|4778.07|4778.07|0
1593774000000|2020-07-03 11:00:00|4784.43|4784.43|4777.32|4777.32|4786.25|4786.25|4772.38|4772.38|0
1593774300000|2020-07-03 11:05:00|4776.43|4776.43|4781.19|4781.19|4781.19|4781.19|4774.92|4774.92|0
1593774600000|2020-07-03 11:10:00|4780.9|4780.9|4781.75|4781.75|4781.85|4781.85|4779.45|4779.45|0
1593774900000|2020-07-03 11:15:00|4782.63|4782.63|4779.35|4779.35|4782.63|4782.63|4777.32|4777.32|0
1593775200000|2020-07-03 11:20:00|4779.11|4779.11|4774.68|4774.68|4779.11|4779.11|4770.91|4770.91|0
1593775500000|2020-07-03 11:25:00|4774.46|4774.46|4768.08|4768.08|4776.44|4776.44|4767.59|4767.59|0
1593775800000|2020-07-03 11:30:00|4767.64|4767.64|4770.35|4770.35|4773.04|4773.04|4767.07|4767.07|0
1593776100000|2020-07-03 11:35:00|4770.11|4770.11|4762.35|4762.35|4770.89|4770.89|4760.56|4760.56|0
1593776400000|2020-07-03 11:40:00|4762.05|4762.05|4755.68|4755.68|4762.05|4762.05|4754.26|4754.26|0
1593776700000|2020-07-03 11:45:00|4755.39|4755.39|4758.77|4758.77|4759.72|4759.72|4752.61|4752.61|0
1593777000000|2020-07-03 11:50:00|4758.55|4758.55|4753.63|4753.63|4758.97|4758.97|4752.82|4752.82|0
1593777300000|2020-07-03 11:55:00|4753.04|4753.04|4752.99|4752.99|4754.92|4754.92|4749.9|4749.9|0
1593777600000|2020-07-03 12:00:00|4753.28|4753.28|4751.33|4751.33|4753.28|4753.28|4748.22|4748.22|0
1593777900000|2020-07-03 12:05:00|4751.55|4751.55|4751.95|4751.95|4753.85|4753.85|4748.28|4748.28|0
1593778200000|2020-07-03 12:10:00|4751.65|4751.65|4762|4762|4762|4762|4751.65|4751.65|0
1593778500000|2020-07-03 12:15:00|4760.8|4760.8|4769.94|4769.94|4771.48|4771.48|4759.48|4759.48|0
1593778800000|2020-07-03 12:20:00|4769.96|4769.96|4774.66|4774.66|4775.41|4775.41|4769.66|4769.66|0
1593779100000|2020-07-03 12:25:00|4775.39|4775.39|4772.85|4772.85|4778.03|4778.03|4768.07|4768.07|0
1593779400000|2020-07-03 12:30:00|4771.39|4771.39|4783.85|4783.85|4784.15|4784.15|4770.09|4770.09|0
1593779700000|2020-07-03 12:35:00|4783.63|4783.63|4784.47|4784.47|4785.79|4785.79|4780.03|4780.03|0
1593780000000|2020-07-03 12:40:00|4784.69|4784.69|4782.68|4782.68|4784.93|4784.93|4781.04|4781.04|0
1593780300000|2020-07-03 12:45:00|4782.17|4782.17|4782.28|4782.28|4787.11|4787.11|4780.6|4780.6|0
1593780600000|2020-07-03 12:50:00|4782.06|4782.06|4782.06|4782.06|4782.36|4782.36|4776.51|4776.51|0
1593780900000|2020-07-03 12:55:00|4781.03|4781.03|4782.43|4782.43|4782.65|4782.65|4777.81|4777.81|0
1593781200000|2020-07-03 13:00:00|4782.14|4782.14|4779.71|4779.71|4782.14|4782.14|4776.23|4776.23|0
1593781500000|2020-07-03 13:05:00|4779.95|4779.95|4782.82|4782.82|4783.68|4783.68|4779.95|4779.95|0
1593781800000|2020-07-03 13:10:00|4783.04|4783.04|4785.44|4785.44|4787.64|4787.64|4783.04|4783.04|0
1593782100000|2020-07-03 13:15:00|4786.33|4786.33|4792.7|4792.7|4799.35|4799.35|4786.33|4786.33|0
1593782400000|2020-07-03 13:20:00|4793.73|4793.73|4786.61|4786.61|4796.91|4796.91|4786.16|4786.16|0
1593782700000|2020-07-03 13:25:00|4786.85|4786.85|4785.16|4785.16|4788.2|4788.2|4784.35|4784.35|0
1593783000000|2020-07-03 13:30:00|4784.72|4784.72|4787.55|4787.55|4791.46|4791.46|4783.78|4783.78|0
1593783300000|2020-07-03 13:35:00|4787.33|4787.33|4782.59|4782.59|4787.33|4787.33|4779.38|4779.38|0
1593783600000|2020-07-03 13:40:00|4782.37|4782.37|4778.53|4778.53|4782.42|4782.42|4775.79|4775.79|0
1593783900000|2020-07-03 13:45:00|4779.12|4779.12|4792.47|4792.47|4792.47|4792.47|4779.12|4779.12|0
1593784200000|2020-07-03 13:50:00|4793.06|4793.06|4788.24|4788.24|4793.79|4793.79|4785.93|4785.93|0
1593784500000|2020-07-03 13:55:00|4787.94|4787.94|4783.85|4783.85|4790.12|4790.12|4782.88|4782.88|0
1593784800000|2020-07-03 14:00:00|4784.07|4784.07|4787.39|4787.39|4788.86|4788.86|4783.77|4783.77|0
1593785100000|2020-07-03 14:05:00|4787.61|4787.61|4782.18|4782.18|4788.07|4788.07|4781.3|4781.3|0
1593785400000|2020-07-03 14:10:00|4782.4|4782.4|4788.33|4788.33|4788.33|4788.33|4781.66|4781.66|0
1593785700000|2020-07-03 14:15:00|4788.85|4788.85|4790.27|4790.27|4790.27|4790.27|4783.85|4783.85|0
1593786000000|2020-07-03 14:20:00|4790.05|4790.05|4781.28|4781.28|4790.44|4790.44|4780.48|4780.48|0
1593786300000|2020-07-03 14:25:00|4780.06|4780.06|4776.74|4776.74|4780.51|4780.51|4774.52|4774.52|0
1593786600000|2020-07-03 14:30:00|4777.03|4777.03|4764.33|4764.33|4777.31|4777.31|4764.01|4764.01|0
1593786900000|2020-07-03 14:35:00|4764.11|4764.11|4769.35|4769.35|4771.01|4771.01|4759.99|4759.99|0
1593787200000|2020-07-03 14:40:00|4769.13|4769.13|4776.81|4776.81|4779.23|4779.23|4769.13|4769.13|0
1593787500000|2020-07-03 14:45:00|4776.22|4776.22|4776.42|4776.42|4778.62|4778.62|4772.82|4772.82|0
1593787800000|2020-07-03 14:50:00|4776.2|4776.2|4775.49|4775.49|4777.91|4777.91|4774.88|4774.88|0
1593788100000|2020-07-03 14:55:00|4775.27|4775.27|4783.51|4783.51|4783.51|4783.51|4774.73|4774.73|0
1593788400000|2020-07-03 15:00:00|4783.27|4783.27|4784.22|4784.22|4786|4786|4779.94|4779.94|0
1593788700000|2020-07-03 15:05:00|4784.51|4784.51|4779.74|4779.74|4784.51|4784.51|4776.73|4776.73|0
1593789000000|2020-07-03 15:10:00|4779.96|4779.96|4779.71|4779.71|4780.39|4780.39|4777.85|4777.85|0
1593789300000|2020-07-03 15:15:00|4779.95|4779.95|4771.44|4771.44|4779.95|4779.95|4769.76|4769.76|0
1593789600000|2020-07-03 15:20:00|4771.22|4771.22|4771.87|4771.87|4774.29|4774.29|4767.2|4767.2|0
1593789900000|2020-07-03 15:25:00|4772.12|4772.12|4775.07|4775.07|4775.78|4775.78|4766.13|4766.13|0
1593760500000|2020-07-03 07:15:00|4815.86|4815.86|4818.01|4818.01|4821.83|4821.83|4814.34|4814.34|0
1593760800000|2020-07-03 07:20:00|4815.36|4815.36|4804.65|4804.65|4816.86|4816.86|4796.8|4796.8|0
1593761100000|2020-07-03 07:25:00|4804.9|4804.9|4816.56|4816.56|4818.09|4818.09|4804.9|4804.9|0
1593761400000|2020-07-03 07:30:00|4815.17|4815.17|4810.84|4810.84|4815.17|4815.17|4799.17|4799.17|0
1593761700000|2020-07-03 07:35:00|4811.09|4811.09|4811.23|4811.23|4815.26|4815.26|4805.62|4805.62|0
1593762000000|2020-07-03 07:40:00|4810.56|4810.56|4805.45|4805.45|4816.17|4816.17|4804.43|4804.43|0
1593762300000|2020-07-03 07:45:00|4805.94|4805.94|4793.7|4793.7|4806.75|4806.75|4790.94|4790.94|0
1593762600000|2020-07-03 07:50:00|4794|4794|4790.67|4790.67|4796.61|4796.61|4787.44|4787.44|0
1593762900000|2020-07-03 07:55:00|4790.38|4790.38|4802.59|4802.59|4802.59|4802.59|4789.79|4789.79|0
1593763200000|2020-07-03 08:00:00|4802.34|4802.34|4798.68|4798.68|4804.25|4804.25|4798.68|4798.68|0
1593763500000|2020-07-03 08:05:00|4798.09|4798.09|4790.9|4790.9|4798.09|4798.09|4787.64|4787.64|0
1593763800000|2020-07-03 08:10:00|4792.36|4792.36|4781.61|4781.61|4792.36|4792.36|4780.3|4780.3|0
1593764100000|2020-07-03 08:15:00|4781.91|4781.91|4786.34|4786.34|4788.79|4788.79|4779.68|4779.68|0
1593764400000|2020-07-03 08:20:00|4786.31|4786.31|4783.99|4783.99|4787.75|4787.75|4783.42|4783.42|0
1593764700000|2020-07-03 08:25:00|4784.29|4784.29|4782.86|4782.86|4787.76|4787.76|4780.83|4780.83|0
1593765000000|2020-07-03 08:30:00|4783.08|4783.08|4783.95|4783.95|4784.17|4784.17|4780.1|4780.1|0
1593765300000|2020-07-03 08:35:00|4784.17|4784.17|4784.54|4784.54|4788.21|4788.21|4783.46|4783.46|0
1593765600000|2020-07-03 08:40:00|4784.76|4784.76|4790.36|4790.36|4791|4791|4784.59|4784.59|0
1593765900000|2020-07-03 08:45:00|4790.58|4790.58|4789.53|4789.53|4792.43|4792.43|4789.53|4789.53|0
1593766200000|2020-07-03 08:50:00|4790.51|4790.51|4793.55|4793.55|4797.22|4797.22|4790.51|4790.51|0
1593766500000|2020-07-03 08:55:00|4793.33|4793.33|4792.19|4792.19|4795.15|4795.15|4792.19|4792.19|0
1593766800000|2020-07-03 09:00:00|4792.48|4792.48|4785.75|4785.75|4792.48|4792.48|4785.75|4785.75|0
1593767100000|2020-07-03 09:05:00|4785.53|4785.53|4781.74|4781.74|4785.53|4785.53|4781.74|4781.74|0
1593767400000|2020-07-03 09:10:00|4781.98|4781.98|4774.21|4774.21|4781.98|4781.98|4767.56|4767.56|0
1593767700000|2020-07-03 09:15:00|4773.99|4773.99|4775.11|4775.11|4778.15|4778.15|4773.32|4773.32|0
1593768000000|2020-07-03 09:20:00|4773.49|4773.49|4773.45|4773.45|4774.6|4774.6|4772.79|4772.79|0
1593768300000|2020-07-03 09:25:00|4774.04|4774.04|4766.16|4766.16|4775.24|4775.24|4766.16|4766.16|0
1593768600000|2020-07-03 09:30:00|4765.67|4765.67|4758.47|4758.47|4765.89|4765.89|4757.93|4757.93|0
1593768900000|2020-07-03 09:35:00|4758.69|4758.69|4764.76|4764.76|4765.23|4765.23|4758.18|4758.18|0
1593769200000|2020-07-03 09:40:00|4764.22|4764.22|4753.66|4753.66|4765.35|4765.35|4753.37|4753.37|0
1593769500000|2020-07-03 09:45:00|4753.07|4753.07|4750.35|4750.35|4755.67|4755.67|4750.06|4750.06|0
1593769800000|2020-07-03 09:50:00|4750.06|4750.06|4747.39|4747.39|4750.6|4750.6|4746.41|4746.41|0
1593770100000|2020-07-03 09:55:00|4746.91|4746.91|4747.91|4747.91|4748.67|4748.67|4742.74|4742.74|0
1593770400000|2020-07-03 10:00:00|4748.13|4748.13|4758.83|4758.83|4758.83|4758.83|4744.9|4744.9|0
1593770700000|2020-07-03 10:05:00|4759.05|4759.05|4752.39|4752.39|4759.05|4759.05|4750.53|4750.53|0
1593771000000|2020-07-03 10:10:00|4752.17|4752.17|4747.55|4747.55|4752.17|4752.17|4745.08|4745.08|0
1593771300000|2020-07-03 10:15:00|4747.25|4747.25|4747.91|4747.91|4751.76|4751.76|4745.75|4745.75|0
1593771600000|2020-07-03 10:20:00|4748.57|4748.57|4753.46|4753.46|4753.46|4753.46|4745.29|4745.29|0
1593771900000|2020-07-03 10:25:00|4753.76|4753.76|4771.55|4771.55|4771.55|4771.55|4751.9|4751.9|0
1593772200000|2020-07-03 10:30:00|4771.77|4771.77|4785.27|4785.27|4785.27|4785.27|4768.61|4768.61|0
1593772500000|2020-07-03 10:35:00|4785.49|4785.49|4781.3|4781.3|4785.57|4785.57|4779.32|4779.32|0
1593772800000|2020-07-03 10:40:00|4781.08|4781.08|4769.68|4769.68|4781.08|4781.08|4769.46|4769.46|0
1593773100000|2020-07-03 10:45:00|4769.38|4769.38|4780.47|4780.47|4782.01|4782.01|4768.14|4768.14|0
1593773400000|2020-07-03 10:50:00|4779.49|4779.49|4779.15|4779.15|4779.9|4779.9|4771.51|4771.51|0
1593773700000|2020-07-03 10:55:00|4779.37|4779.37|4783.94|4783.94|4783.94|4783.94|4778.07|4778.07|0
1593774000000|2020-07-03 11:00:00|4784.43|4784.43|4777.32|4777.32|4786.25|4786.25|4772.38|4772.38|0
1593774300000|2020-07-03 11:05:00|4776.43|4776.43|4781.19|4781.19|4781.19|4781.19|4774.92|4774.92|0
1593774600000|2020-07-03 11:10:00|4780.9|4780.9|4781.75|4781.75|4781.85|4781.85|4779.45|4779.45|0
1593774900000|2020-07-03 11:15:00|4782.63|4782.63|4779.35|4779.35|4782.63|4782.63|4777.32|4777.32|0
1593775200000|2020-07-03 11:20:00|4779.11|4779.11|4774.68|4774.68|4779.11|4779.11|4770.91|4770.91|0
1593775500000|2020-07-03 11:25:00|4774.46|4774.46|4768.08|4768.08|4776.44|4776.44|4767.59|4767.59|0
1593775800000|2020-07-03 11:30:00|4767.64|4767.64|4770.35|4770.35|4773.04|4773.04|4767.07|4767.07|0
1593776100000|2020-07-03 11:35:00|4770.11|4770.11|4762.35|4762.35|4770.89|4770.89|4760.56|4760.56|0
1593776400000|2020-07-03 11:40:00|4762.05|4762.05|4755.68|4755.68|4762.05|4762.05|4754.26|4754.26|0
1593776700000|2020-07-03 11:45:00|4755.39|4755.39|4758.77|4758.77|4759.72|4759.72|4752.61|4752.61|0
1593777000000|2020-07-03 11:50:00|4758.55|4758.55|4753.63|4753.63|4758.97|4758.97|4752.82|4752.82|0
1593777300000|2020-07-03 11:55:00|4753.04|4753.04|4752.99|4752.99|4754.92|4754.92|4749.9|4749.9|0
1593777600000|2020-07-03 12:00:00|4753.28|4753.28|4751.33|4751.33|4753.28|4753.28|4748.22|4748.22|0
1593777900000|2020-07-03 12:05:00|4751.55|4751.55|4751.95|4751.95|4753.85|4753.85|4748.28|4748.28|0
1593778200000|2020-07-03 12:10:00|4751.65|4751.65|4762|4762|4762|4762|4751.65|4751.65|0
1593778500000|2020-07-03 12:15:00|4760.8|4760.8|4769.94|4769.94|4771.48|4771.48|4759.48|4759.48|0
1593778800000|2020-07-03 12:20:00|4769.96|4769.96|4774.66|4774.66|4775.41|4775.41|4769.66|4769.66|0
1593779100000|2020-07-03 12:25:00|4775.39|4775.39|4772.85|4772.85|4778.03|4778.03|4768.07|4768.07|0
1593779400000|2020-07-03 12:30:00|4771.39|4771.39|4783.85|4783.85|4784.15|4784.15|4770.09|4770.09|0
1593779700000|2020-07-03 12:35:00|4783.63|4783.63|4784.47|4784.47|4785.79|4785.79|4780.03|4780.03|0
1593780000000|2020-07-03 12:40:00|4784.69|4784.69|4782.68|4782.68|4784.93|4784.93|4781.04|4781.04|0
1593780300000|2020-07-03 12:45:00|4782.17|4782.17|4782.28|4782.28|4787.11|4787.11|4780.6|4780.6|0
1593780600000|2020-07-03 12:50:00|4782.06|4782.06|4782.06|4782.06|4782.36|4782.36|4776.51|4776.51|0
1593780900000|2020-07-03 12:55:00|4781.03|4781.03|4782.43|4782.43|4782.65|4782.65|4777.81|4777.81|0
1593781200000|2020-07-03 13:00:00|4782.14|4782.14|4779.71|4779.71|4782.14|4782.14|4776.23|4776.23|0
1593781500000|2020-07-03 13:05:00|4779.95|4779.95|4782.82|4782.82|4783.68|4783.68|4779.95|4779.95|0
1593781800000|2020-07-03 13:10:00|4783.04|4783.04|4785.44|4785.44|4787.64|4787.64|4783.04|4783.04|0
1593782100000|2020-07-03 13:15:00|4786.33|4786.33|4792.7|4792.7|4799.35|4799.35|4786.33|4786.33|0
1593782400000|2020-07-03 13:20:00|4793.73|4793.73|4786.61|4786.61|4796.91|4796.91|4786.16|4786.16|0
1593782700000|2020-07-03 13:25:00|4786.85|4786.85|4785.16|4785.16|4788.2|4788.2|4784.35|4784.35|0
1593783000000|2020-07-03 13:30:00|4784.72|4784.72|4787.55|4787.55|4791.46|4791.46|4783.78|4783.78|0
1593783300000|2020-07-03 13:35:00|4787.33|4787.33|4782.59|4782.59|4787.33|4787.33|4779.38|4779.38|0
1593783600000|2020-07-03 13:40:00|4782.37|4782.37|4778.53|4778.53|4782.42|4782.42|4775.79|4775.79|0
1593783900000|2020-07-03 13:45:00|4779.12|4779.12|4792.47|4792.47|4792.47|4792.47|4779.12|4779.12|0
1593784200000|2020-07-03 13:50:00|4793.06|4793.06|4788.24|4788.24|4793.79|4793.79|4785.93|4785.93|0
1593784500000|2020-07-03 13:55:00|4787.94|4787.94|4783.85|4783.85|4790.12|4790.12|4782.88|4782.88|0
1593784800000|2020-07-03 14:00:00|4784.07|4784.07|4787.39|4787.39|4788.86|4788.86|4783.77|4783.77|0
1593785100000|2020-07-03 14:05:00|4787.61|4787.61|4782.18|4782.18|4788.07|4788.07|4781.3|4781.3|0
1593785400000|2020-07-03 14:10:00|4782.4|4782.4|4788.33|4788.33|4788.33|4788.33|4781.66|4781.66|0
1593785700000|2020-07-03 14:15:00|4788.85|4788.85|4790.27|4790.27|4790.27|4790.27|4783.85|4783.85|0
1593786000000|2020-07-03 14:20:00|4790.05|4790.05|4781.28|4781.28|4790.44|4790.44|4780.48|4780.48|0
1593786300000|2020-07-03 14:25:00|4780.06|4780.06|4776.74|4776.74|4780.51|4780.51|4774.52|4774.52|0
1593786600000|2020-07-03 14:30:00|4777.03|4777.03|4764.33|4764.33|4777.31|4777.31|4764.01|4764.01|0
1593786900000|2020-07-03 14:35:00|4764.11|4764.11|4769.35|4769.35|4771.01|4771.01|4759.99|4759.99|0
1593787200000|2020-07-03 14:40:00|4769.13|4769.13|4776.81|4776.81|4779.23|4779.23|4769.13|4769.13|0
1593787500000|2020-07-03 14:45:00|4776.22|4776.22|4776.42|4776.42|4778.62|4778.62|4772.82|4772.82|0
1593787800000|2020-07-03 14:50:00|4776.2|4776.2|4775.49|4775.49|4777.91|4777.91|4774.88|4774.88|0
1593788100000|2020-07-03 14:55:00|4775.27|4775.27|4783.51|4783.51|4783.51|4783.51|4774.73|4774.73|0
1593788400000|2020-07-03 15:00:00|4783.27|4783.27|4784.22|4784.22|4786|4786|4779.94|4779.94|0
1593788700000|2020-07-03 15:05:00|4784.51|4784.51|4779.74|4779.74|4784.51|4784.51|4776.73|4776.73|0
1593789000000|2020-07-03 15:10:00|4779.96|4779.96|4779.71|4779.71|4780.39|4780.39|4777.85|4777.85|0
1593789300000|2020-07-03 15:15:00|4779.95|4779.95|4771.44|4771.44|4779.95|4779.95|4769.76|4769.76|0
1593789600000|2020-07-03 15:20:00|4771.22|4771.22|4771.87|4771.87|4774.29|4774.29|4767.2|4767.2|0
1593789900000|2020-07-03 15:25:00|4772.12|4772.12|4775.07|4775.07|4775.78|4775.78|4766.13|4766.13|0
1594019700000|2020-07-06 07:15:00|4933.4|4933.4|4950.42|4950.42|4965.74|4965.74|4931.6|4931.6|0
1594020000000|2020-07-06 07:20:00|4949.98|4949.98|4940.47|4940.47|4971.91|4971.91|4940.47|4940.47|0
1594020300000|2020-07-06 07:25:00|4943.21|4943.21|4949.93|4949.93|4957.2|4957.2|4943.19|4943.19|0
1594020600000|2020-07-06 07:30:00|4950.52|4950.52|4942.67|4942.67|4959.2|4959.2|4941.49|4941.49|0
1594020900000|2020-07-06 07:35:00|4942.25|4942.25|4947.85|4947.85|4952.05|4952.05|4942.25|4942.25|0
1594021200000|2020-07-06 07:40:00|4948.53|4948.53|4930.58|4930.58|4950.66|4950.66|4925.66|4925.66|0
1594021500000|2020-07-06 07:45:00|4930.78|4930.78|4928.35|4928.35|4938.14|4938.14|4928.35|4928.35|0
1594021800000|2020-07-06 07:50:00|4928.57|4928.57|4926.39|4926.39|4931.52|4931.52|4924.63|4924.63|0
1594022100000|2020-07-06 07:55:00|4926.61|4926.61|4919.08|4919.08|4931.04|4931.04|4918.74|4918.74|0
1594022400000|2020-07-06 08:00:00|4919.26|4919.26|4910.56|4910.56|4919.26|4919.26|4905.42|4905.42|0
1594022700000|2020-07-06 08:05:00|4911.54|4911.54|4912.44|4912.44|4913.23|4913.23|4902.73|4902.73|0
1594023000000|2020-07-06 08:10:00|4911.96|4911.96|4912.8|4912.8|4915.05|4915.05|4907.52|4907.52|0
1594023300000|2020-07-06 08:15:00|4912.56|4912.56|4904.8|4904.8|4913.7|4913.7|4903.01|4903.01|0
1594023600000|2020-07-06 08:20:00|4906.12|4906.12|4902.94|4902.94|4909.18|4909.18|4902.48|4902.48|0
1594023900000|2020-07-06 08:25:00|4903.16|4903.16|4910.21|4910.21|4914.86|4914.86|4901.16|4901.16|0
1594024200000|2020-07-06 08:30:00|4910.24|4910.24|4907.5|4907.5|4912.07|4912.07|4902.3|4902.3|0
1594024500000|2020-07-06 08:35:00|4907.25|4907.25|4893.85|4893.85|4908.42|4908.42|4888.69|4888.69|0
1594024800000|2020-07-06 08:40:00|4894.34|4894.34|4902.71|4902.71|4903.43|4903.43|4891.48|4891.48|0
1594025100000|2020-07-06 08:45:00|4902.93|4902.93|4913.96|4913.96|4914.98|4914.98|4902.93|4902.93|0
1594025400000|2020-07-06 08:50:00|4914.2|4914.2|4896.13|4896.13|4914.79|4914.79|4894.22|4894.22|0
1594025700000|2020-07-06 08:55:00|4896.86|4896.86|4898.88|4898.88|4900.54|4900.54|4892.58|4892.58|0
1594026000000|2020-07-06 09:00:00|4898.63|4898.63|4896.39|4896.39|4900.9|4900.9|4895.2|4895.2|0
1594026300000|2020-07-06 09:05:00|4895.94|4895.94|4886.92|4886.92|4898.91|4898.91|4884.94|4884.94|0
1594026600000|2020-07-06 09:10:00|4887.16|4887.16|4882.53|4882.53|4890.61|4890.61|4878.78|4878.78|0
1594026900000|2020-07-06 09:15:00|4882.44|4882.44|4891.32|4891.32|4892.25|4892.25|4882.25|4882.25|0
1594027200000|2020-07-06 09:20:00|4892.05|4892.05|4897.46|4897.46|4900.66|4900.66|4892.05|4892.05|0
1594027500000|2020-07-06 09:25:00|4897.68|4897.68|4907.74|4907.74|4909.13|4909.13|4897.68|4897.68|0
1594027800000|2020-07-06 09:30:00|4907.3|4907.3|4909.76|4909.76|4915.9|4915.9|4906.3|4906.3|0
1594028100000|2020-07-06 09:35:00|4910.25|4910.25|4912.84|4912.84|4917.48|4917.48|4909.56|4909.56|0
1594028400000|2020-07-06 09:40:00|4912.55|4912.55|4913.8|4913.8|4915.93|4915.93|4912.55|4912.55|0
1594028700000|2020-07-06 09:45:00|4914.04|4914.04|4914.83|4914.83|4919.22|4919.22|4913.19|4913.19|0
1594029000000|2020-07-06 09:50:00|4915.07|4915.07|4909.97|4909.97|4915.07|4915.07|4908.05|4908.05|0
1594029300000|2020-07-06 09:55:00|4910.46|4910.46|4910.04|4910.04|4912.34|4912.34|4908.25|4908.25|0
1594029600000|2020-07-06 10:00:00|4910.26|4910.26|4917.24|4917.24|4917.38|4917.38|4909.67|4909.67|0
1594029900000|2020-07-06 10:05:00|4917.46|4917.46|4919.29|4919.29|4919.51|4919.51|4916.9|4916.9|0
1594030200000|2020-07-06 10:10:00|4919.78|4919.78|4935.54|4935.54|4936.13|4936.13|4919.56|4919.56|0
1594030500000|2020-07-06 10:15:00|4935.76|4935.76|4934.6|4934.6|4937.92|4937.92|4934.6|4934.6|0
1594030800000|2020-07-06 10:20:00|4935.04|4935.04|4938.5|4938.5|4939.31|4939.31|4931.53|4931.53|0
1594031100000|2020-07-06 10:25:00|4938.72|4938.72|4930.33|4930.33|4938.72|4938.72|4930.11|4930.11|0
1594031400000|2020-07-06 10:30:00|4930.55|4930.55|4925.4|4925.4|4934.47|4934.47|4925.4|4925.4|0
1594031700000|2020-07-06 10:35:00|4925.62|4925.62|4915.26|4915.26|4925.62|4925.62|4914.89|4914.89|0
1594032000000|2020-07-06 10:40:00|4915.48|4915.48|4914.35|4914.35|4917.26|4917.26|4911.47|4911.47|0
1594032300000|2020-07-06 10:45:00|4913.69|4913.69|4917.31|4917.31|4918.6|4918.6|4913.15|4913.15|0
1594032600000|2020-07-06 10:50:00|4916.3|4916.3|4912.83|4912.83|4916.3|4916.3|4910.3|4910.3|0
1594032900000|2020-07-06 10:55:00|4912.81|4912.81|4917.13|4917.13|4919.2|4919.2|4911.19|4911.19|0
1594033200000|2020-07-06 11:00:00|4917.72|4917.72|4911.27|4911.27|4919.16|4919.16|4909.83|4909.83|0
1594033500000|2020-07-06 11:05:00|4911.19|4911.19|4915.71|4915.71|4915.93|4915.93|4908.4|4908.4|0
1594033800000|2020-07-06 11:10:00|4915.46|4915.46|4913.15|4913.15|4916.7|4916.7|4911.08|4911.08|0
1594034100000|2020-07-06 11:15:00|4913.4|4913.4|4918.3|4918.3|4918.63|4918.63|4912.67|4912.67|0
1594034400000|2020-07-06 11:20:00|4918.52|4918.52|4912.41|4912.41|4920.33|4920.33|4912.41|4912.41|0
1594034700000|2020-07-06 11:25:00|4911.52|4911.52|4916.66|4916.66|4916.66|4916.66|4908.66|4908.66|0
1594035000000|2020-07-06 11:30:00|4916.44|4916.44|4911.45|4911.45|4918.06|4918.06|4911.45|4911.45|0
1594035300000|2020-07-06 11:35:00|4910.96|4910.96|4910.04|4910.04|4911.84|4911.84|4909.23|4909.23|0
1594035600000|2020-07-06 11:40:00|4909.56|4909.56|4911.51|4911.51|4913.49|4913.49|4907.5|4907.5|0
1594035900000|2020-07-06 11:45:00|4911.73|4911.73|4912.47|4912.47|4915.65|4915.65|4911.29|4911.29|0
1594036200000|2020-07-06 11:50:00|4912.03|4912.03|4914.13|4914.13|4914.13|4914.13|4908.4|4908.4|0
1594036500000|2020-07-06 11:55:00|4913.69|4913.69|4920.35|4920.35|4921.7|4921.7|4913.23|4913.23|0
1594036800000|2020-07-06 12:00:00|4921.16|4921.16|4923.87|4923.87|4923.9|4923.9|4920.89|4920.89|0
1594037100000|2020-07-06 12:05:00|4923.61|4923.61|4928.76|4928.76|4929.3|4929.3|4923.61|4923.61|0
1594037400000|2020-07-06 12:10:00|4928.98|4928.98|4931.01|4931.01|4935.04|4935.04|4928.25|4928.25|0
1594037700000|2020-07-06 12:15:00|4931.08|4931.08|4930.2|4930.2|4936.91|4936.91|4929|4929|0
1594038000000|2020-07-06 12:20:00|4930.44|4930.44|4929.73|4929.73|4930.44|4930.44|4926.99|4926.99|0
1594038300000|2020-07-06 12:25:00|4929.98|4929.98|4931.98|4931.98|4933.79|4933.79|4929.98|4929.98|0
1594038600000|2020-07-06 12:30:00|4932.2|4932.2|4936.09|4936.09|4937.56|4937.56|4932.2|4932.2|0
1594038900000|2020-07-06 12:35:00|4936.33|4936.33|4940.97|4940.97|4943.23|4943.23|4935.34|4935.34|0
1594039200000|2020-07-06 12:40:00|4940.75|4940.75|4922.44|4922.44|4940.75|4940.75|4921.97|4921.97|0
1594039500000|2020-07-06 12:45:00|4922.2|4922.2|4918.89|4918.89|4925.89|4925.89|4918.89|4918.89|0
1594039800000|2020-07-06 12:50:00|4919.33|4919.33|4926.58|4926.58|4926.58|4926.58|4914.63|4914.63|0
1594040100000|2020-07-06 12:55:00|4926.88|4926.88|4925.73|4925.73|4927.04|4927.04|4923.19|4923.19|0
1594040400000|2020-07-06 13:00:00|4925.82|4925.82|4918.6|4918.6|4926.58|4926.58|4915.63|4915.63|0
1594040700000|2020-07-06 13:05:00|4918.16|4918.16|4917.27|4917.27|4919.92|4919.92|4915.17|4915.17|0
1594041000000|2020-07-06 13:10:00|4917.49|4917.49|4922.59|4922.59|4925.34|4925.34|4917.03|4917.03|0
1594041300000|2020-07-06 13:15:00|4922.81|4922.81|4924.49|4924.49|4925.23|4925.23|4918.79|4918.79|0
1594041600000|2020-07-06 13:20:00|4924|4924|4917.94|4917.94|4924.84|4924.84|4914.95|4914.95|0
1594041900000|2020-07-06 13:25:00|4917.5|4917.5|4899.4|4899.4|4917.53|4917.53|4896.46|4896.46|0
1594042200000|2020-07-06 13:30:00|4900.28|4900.28|4906.03|4906.03|4918.53|4918.53|4899.9|4899.9|0
1594042500000|2020-07-06 13:35:00|4906.76|4906.76|4905.32|4905.32|4908.26|4908.26|4887.86|4887.86|0
1594042800000|2020-07-06 13:40:00|4905.76|4905.76|4903.94|4903.94|4905.76|4905.76|4888.72|4888.72|0
1594043100000|2020-07-06 13:45:00|4904.4|4904.4|4914.1|4914.1|4917.11|4917.11|4901.9|4901.9|0
1594043400000|2020-07-06 13:50:00|4913.66|4913.66|4922.4|4922.4|4922.4|4922.4|4913.39|4913.39|0
1594043700000|2020-07-06 13:55:00|4923.33|4923.33|4916.07|4916.07|4924.83|4924.83|4916.07|4916.07|0
1594044000000|2020-07-06 14:00:00|4916.32|4916.32|4913.12|4913.12|4936.45|4936.45|4910.34|4910.34|0
1594044300000|2020-07-06 14:05:00|4914.3|4914.3|4898.93|4898.93|4914.3|4914.3|4894.08|4894.08|0
1594044600000|2020-07-06 14:10:00|4899.37|4899.37|4893.48|4893.48|4902.16|4902.16|4890.94|4890.94|0
1594044900000|2020-07-06 14:15:00|4892.31|4892.31|4894|4894|4905.35|4905.35|4892.31|4892.31|0
1594045200000|2020-07-06 14:20:00|4893.51|4893.51|4879.97|4879.97|4894.13|4894.13|4879.72|4879.72|0
1594045500000|2020-07-06 14:25:00|4879.67|4879.67|4877.42|4877.42|4879.99|4879.99|4870.89|4870.89|0
1594045800000|2020-07-06 14:30:00|4877.2|4877.2|4879.53|4879.53|4881.04|4881.04|4870.95|4870.95|0
1594046100000|2020-07-06 14:35:00|4879.51|4879.51|4888.5|4888.5|4888.83|4888.83|4878.68|4878.68|0
1594046400000|2020-07-06 14:40:00|4887.91|4887.91|4885.51|4885.51|4891.53|4891.53|4882.31|4882.31|0
1594046700000|2020-07-06 14:45:00|4886.24|4886.24|4890.21|4890.21|4893.66|4893.66|4884.97|4884.97|0
1594047000000|2020-07-06 14:50:00|4890.9|4890.9|4890.38|4890.38|4892.37|4892.37|4888.82|4888.82|0
1594047300000|2020-07-06 14:55:00|4890.13|4890.13|4887.47|4887.47|4890.13|4890.13|4883.17|4883.17|0
1594047600000|2020-07-06 15:00:00|4887.71|4887.71|4885.01|4885.01|4889.55|4889.55|4879.62|4879.62|0
1594047900000|2020-07-06 15:05:00|4884.52|4884.52|4882|4882|4885.77|4885.77|4877.25|4877.25|0
1594048200000|2020-07-06 15:10:00|4881.12|4881.12|4880.72|4880.72|4883.91|4883.91|4878.7|4878.7|0
1594048500000|2020-07-06 15:15:00|4880.47|4880.47|4886.35|4886.35|4886.67|4886.67|4878.4|4878.4|0
1594048800000|2020-07-06 15:20:00|4886.06|4886.06|4881.28|4881.28|4887.89|4887.89|4876.15|4876.15|0
1594049100000|2020-07-06 15:25:00|4881.57|4881.57|4888.86|4888.86|4890.17|4890.17|4879.59|4879.59|0
1594106100000|2020-07-07 07:15:00|4827.39|4827.39|4826.76|4826.76|4835.01|4835.01|4824.01|4824.01|0
1594106400000|2020-07-07 07:20:00|4827.05|4827.05|4812.85|4812.85|4834.79|4834.79|4809.5|4809.5|0
1594106700000|2020-07-07 07:25:00|4810.99|4810.99|4821.62|4821.62|4821.62|4821.62|4802.99|4802.99|0
1594107000000|2020-07-07 07:30:00|4822.5|4822.5|4828.3|4828.3|4828.89|4828.89|4819.81|4819.81|0
1594107300000|2020-07-07 07:35:00|4829.41|4829.41|4828.79|4828.79|4836.89|4836.89|4823.7|4823.7|0
1594107600000|2020-07-07 07:40:00|4829.45|4829.45|4834.4|4834.4|4838.33|4838.33|4829.45|4829.45|0
1594107900000|2020-07-07 07:45:00|4834.11|4834.11|4848.69|4848.69|4848.99|4848.99|4832.62|4832.62|0
1594108200000|2020-07-07 07:50:00|4848.4|4848.4|4843.16|4843.16|4851.95|4851.95|4842.54|4842.54|0
1594108500000|2020-07-07 07:55:00|4842.86|4842.86|4853.31|4853.31|4855.39|4855.39|4840.57|4840.57|0
1594108800000|2020-07-07 08:00:00|4853.02|4853.02|4852.06|4852.06|4856.75|4856.75|4849.06|4849.06|0
1594109100000|2020-07-07 08:05:00|4851.47|4851.47|4863.21|4863.21|4863.21|4863.21|4849.22|4849.22|0
1594109400000|2020-07-07 08:10:00|4862.91|4862.91|4868.53|4868.53|4875.45|4875.45|4862.62|4862.62|0
1594109700000|2020-07-07 08:15:00|4867.4|4867.4|4854.5|4854.5|4867.4|4867.4|4854.05|4854.05|0
1594110000000|2020-07-07 08:20:00|4854.97|4854.97|4864.89|4864.89|4871.3|4871.3|4854.97|4854.97|0
1594110300000|2020-07-07 08:25:00|4864.65|4864.65|4842.62|4842.62|4864.89|4864.89|4841.49|4841.49|0
1594110600000|2020-07-07 08:30:00|4842.4|4842.4|4848.15|4848.15|4851.41|4851.41|4838.53|4838.53|0
1594110900000|2020-07-07 08:35:00|4847.86|4847.86|4847.24|4847.24|4848.38|4848.38|4844|4844|0
1594111200000|2020-07-07 08:40:00|4846.75|4846.75|4856.27|4856.27|4856.51|4856.51|4845.24|4845.24|0
1594111500000|2020-07-07 08:45:00|4855.83|4855.83|4861.9|4861.9|4863.07|4863.07|4855.31|4855.31|0
1594111800000|2020-07-07 08:50:00|4862.44|4862.44|4857.65|4857.65|4862.69|4862.69|4856.93|4856.93|0
1594112100000|2020-07-07 08:55:00|4858.24|4858.24|4849.5|4849.5|4858.54|4858.54|4848.57|4848.57|0
1594112400000|2020-07-07 09:00:00|4850.39|4850.39|4845.42|4845.42|4854.23|4854.23|4843.56|4843.56|0
1594112700000|2020-07-07 09:05:00|4845.91|4845.91|4844.4|4844.4|4847.11|4847.11|4841.6|4841.6|0
1594113000000|2020-07-07 09:10:00|4843.81|4843.81|4841.4|4841.4|4844.35|4844.35|4840.31|4840.31|0
1594113300000|2020-07-07 09:15:00|4841.1|4841.1|4840.61|4840.61|4844.01|4844.01|4838.83|4838.83|0
1594113600000|2020-07-07 09:20:00|4839.43|4839.43|4835.76|4835.76|4839.43|4839.43|4834.62|4834.62|0
1594113900000|2020-07-07 09:25:00|4835.46|4835.46|4836.87|4836.87|4836.87|4836.87|4831.71|4831.71|0
1594114200000|2020-07-07 09:30:00|4837.36|4837.36|4843.86|4843.86|4846.41|4846.41|4837.36|4837.36|0
1594114500000|2020-07-07 09:35:00|4843.27|4843.27|4841|4841|4846.2|4846.2|4840.94|4840.94|0
1594114800000|2020-07-07 09:40:00|4841.24|4841.24|4842.23|4842.23|4844.97|4844.97|4840.16|4840.16|0
1594115100000|2020-07-07 09:45:00|4841.93|4841.93|4841.07|4841.07|4843.9|4843.9|4839.02|4839.02|0
1594115400000|2020-07-07 09:50:00|4839.85|4839.85|4840.48|4840.48|4843.46|4843.46|4837.98|4837.98|0
1594115700000|2020-07-07 09:55:00|4840|4840|4843.72|4843.72|4845.17|4845.17|4840|4840|0
1594116000000|2020-07-07 10:00:00|4843.43|4843.43|4841.79|4841.79|4844.61|4844.61|4837.39|4837.39|0
1594116300000|2020-07-07 10:05:00|4841.49|4841.49|4840.88|4840.88|4841.71|4841.71|4839.04|4839.04|0
1594116600000|2020-07-07 10:10:00|4840.29|4840.29|4836.66|4836.66|4840.29|4840.29|4831.65|4831.65|0
1594116900000|2020-07-07 10:15:00|4836.07|4836.07|4830.34|4830.34|4837.03|4837.03|4821.48|4821.48|0
1594117200000|2020-07-07 10:20:00|4830.05|4830.05|4831.19|4831.19|4832.39|4832.39|4825.84|4825.84|0
1594117500000|2020-07-07 10:25:00|4829.48|4829.48|4830.94|4830.94|4831.41|4831.41|4828.23|4828.23|0
1594117800000|2020-07-07 10:30:00|4831.16|4831.16|4832.1|4832.1|4836.09|4836.09|4829.77|4829.77|0
1594118100000|2020-07-07 10:35:00|4831.29|4831.29|4834.1|4834.1|4837.7|4837.7|4828.76|4828.76|0
1594118400000|2020-07-07 10:40:00|4834.4|4834.4|4833.17|4833.17|4837.6|4837.6|4831.65|4831.65|0
1594118700000|2020-07-07 10:45:00|4833.39|4833.39|4830|4830|4834.68|4834.68|4830|4830|0
1594119000000|2020-07-07 10:50:00|4829.54|4829.54|4837.49|4837.49|4839.47|4839.47|4827.63|4827.63|0
1594119300000|2020-07-07 10:55:00|4838.41|4838.41|4835.4|4835.4|4838.41|4838.41|4831.06|4831.06|0
1594119600000|2020-07-07 11:00:00|4838.93|4838.93|4843.06|4843.06|4843.35|4843.35|4837.17|4837.17|0
1594119900000|2020-07-07 11:05:00|4843.72|4843.72|4842.3|4842.3|4843.72|4843.72|4841|4841|0
1594120200000|2020-07-07 11:10:00|4842.88|4842.88|4850.41|4850.41|4852.54|4852.54|4842.88|4842.88|0
1594120500000|2020-07-07 11:15:00|4849.43|4849.43|4850.35|4850.35|4851.23|4851.23|4846.82|4846.82|0
1594120800000|2020-07-07 11:20:00|4850.64|4850.64|4844.56|4844.56|4850.64|4850.64|4844.56|4844.56|0
1594121100000|2020-07-07 11:25:00|4844.31|4844.31|4845.62|4845.62|4847.01|4847.01|4843.5|4843.5|0
1594121400000|2020-07-07 11:30:00|4845.84|4845.84|4839.21|4839.21|4848.11|4848.11|4837.08|4837.08|0
1594121700000|2020-07-07 11:35:00|4838.99|4838.99|4840.3|4840.3|4844.22|4844.22|4838.99|4838.99|0
1594122000000|2020-07-07 11:40:00|4840.52|4840.52|4845.79|4845.79|4846.69|4846.69|4840.52|4840.52|0
1594122300000|2020-07-07 11:45:00|4846.01|4846.01|4848.42|4848.42|4850.05|4850.05|4845.84|4845.84|0
1594122600000|2020-07-07 11:50:00|4848.86|4848.86|4843.81|4843.81|4849.15|4849.15|4843.58|4843.58|0
1594122900000|2020-07-07 11:55:00|4844.1|4844.1|4848.37|4848.37|4848.37|4848.37|4843.29|4843.29|0
1594123200000|2020-07-07 12:00:00|4847.48|4847.48|4855.7|4855.7|4855.99|4855.99|4845.63|4845.63|0
1594123500000|2020-07-07 12:05:00|4855.4|4855.4|4858|4858|4861.11|4861.11|4854.45|4854.45|0
1594123800000|2020-07-07 12:10:00|4857.7|4857.7|4859.69|4859.69|4861.55|4861.55|4857.09|4857.09|0
1594124100000|2020-07-07 12:15:00|4859.1|4859.1|4849.66|4849.66|4859.1|4859.1|4849.66|4849.66|0
1594124400000|2020-07-07 12:20:00|4848.2|4848.2|4840.34|4840.34|4849.15|4849.15|4838.34|4838.34|0
1594124700000|2020-07-07 12:25:00|4841|4841|4840.32|4840.32|4842.43|4842.43|4835.12|4835.12|0
1594125000000|2020-07-07 12:30:00|4841|4841|4837.05|4837.05|4843.06|4843.06|4836.61|4836.61|0
1594125300000|2020-07-07 12:35:00|4837.93|4837.93|4834.02|4834.02|4840.94|4840.94|4834.02|4834.02|0
1594125600000|2020-07-07 12:40:00|4834.61|4834.61|4834.64|4834.64|4835.32|4835.32|4832.91|4832.91|0
1594125900000|2020-07-07 12:45:00|4834.2|4834.2|4835.32|4835.32|4836.94|4836.94|4832.07|4832.07|0
1594126200000|2020-07-07 12:50:00|4835.62|4835.62|4829.55|4829.55|4835.62|4835.62|4829.26|4829.26|0
1594126500000|2020-07-07 12:55:00|4829.33|4829.33|4827.2|4827.2|4829.55|4829.55|4824.83|4824.83|0
1594126800000|2020-07-07 13:00:00|4827.42|4827.42|4825.95|4825.95|4829.6|4829.6|4825.63|4825.63|0
1594127100000|2020-07-07 13:05:00|4825.65|4825.65|4835.25|4835.25|4838.63|4838.63|4825.41|4825.41|0
1594127400000|2020-07-07 13:10:00|4834.81|4834.81|4837.04|4837.04|4837.56|4837.56|4831.34|4831.34|0
1594127700000|2020-07-07 13:15:00|4836.79|4836.79|4841.66|4841.66|4841.93|4841.93|4836.01|4836.01|0
1594128000000|2020-07-07 13:20:00|4840.14|4840.14|4846.07|4846.07|4847.04|4847.04|4837.67|4837.67|0
1594128300000|2020-07-07 13:25:00|4844.97|4844.97|4837.53|4837.53|4845.33|4845.33|4836.48|4836.48|0
1594128600000|2020-07-07 13:30:00|4835.4|4835.4|4819.87|4819.87|4835.4|4835.4|4813.4|4813.4|0
1594128900000|2020-07-07 13:35:00|4819.84|4819.84|4810.04|4810.04|4820.43|4820.43|4808.79|4808.79|0
1594129200000|2020-07-07 13:40:00|4810.77|4810.77|4807.68|4807.68|4819.33|4819.33|4807.68|4807.68|0
1594129500000|2020-07-07 13:45:00|4807.39|4807.39|4802.38|4802.38|4815.37|4815.37|4802.38|4802.38|0
1594129800000|2020-07-07 13:50:00|4802.82|4802.82|4793.43|4793.43|4803.79|4803.79|4787.97|4787.97|0
1594130100000|2020-07-07 13:55:00|4794.6|4794.6|4799.66|4799.66|4799.88|4799.88|4791.75|4791.75|0
1594130400000|2020-07-07 14:00:00|4798.93|4798.93|4801.23|4801.23|4804.33|4804.33|4792.52|4792.52|0
1594130700000|2020-07-07 14:05:00|4801.82|4801.82|4794.35|4794.35|4803.18|4803.18|4790.38|4790.38|0
1594131000000|2020-07-07 14:10:00|4794.94|4794.94|4809.13|4809.13|4810.8|4810.8|4794.42|4794.42|0
1594131300000|2020-07-07 14:15:00|4808.91|4808.91|4804.4|4804.4|4810.03|4810.03|4801.78|4801.78|0
1594131600000|2020-07-07 14:20:00|4804.15|4804.15|4806.07|4806.07|4808.25|4808.25|4803.26|4803.26|0
1594131900000|2020-07-07 14:25:00|4806.36|4806.36|4804.06|4804.06|4811.72|4811.72|4802.64|4802.64|0
1594132200000|2020-07-07 14:30:00|4804.35|4804.35|4789.14|4789.14|4804.35|4804.35|4787.01|4787.01|0
1594132500000|2020-07-07 14:35:00|4789.36|4789.36|4788.35|4788.35|4795.99|4795.99|4787.3|4787.3|0
1594132800000|2020-07-07 14:40:00|4788.2|4788.2|4787.62|4787.62|4788.99|4788.99|4782.94|4782.94|0
1594133100000|2020-07-07 14:45:00|4787.17|4787.17|4785.6|4785.6|4791.72|4791.72|4783.36|4783.36|0
1594133400000|2020-07-07 14:50:00|4786.27|4786.27|4794.86|4794.86|4795.3|4795.3|4786.27|4786.27|0
1594133700000|2020-07-07 14:55:00|4795.15|4795.15|4793.07|4793.07|4798.09|4798.09|4792.78|4792.78|0
1594134000000|2020-07-07 15:00:00|4793.37|4793.37|4790.74|4790.74|4796.79|4796.79|4789.61|4789.61|0
1594134300000|2020-07-07 15:05:00|4791.33|4791.33|4787.9|4787.9|4793.52|4793.52|4786.63|4786.63|0
1594134600000|2020-07-07 15:10:00|4787.61|4787.61|4790.41|4790.41|4796.24|4796.24|4786.85|4786.85|0
1594134900000|2020-07-07 15:15:00|4790.44|4790.44|4794.69|4794.69|4795.68|4795.68|4788.92|4788.92|0
1594135200000|2020-07-07 15:20:00|4794.45|4794.45|4800.33|4800.33|4800.33|4800.33|4794.23|4794.23|0
1594135500000|2020-07-07 15:25:00|4800.62|4800.62|4798.87|4798.87|4802.24|4802.24|4793.85|4793.85|0
1594192500000|2020-07-08 07:15:00|4727.94|4727.94|4746.14|4746.14|4747.34|4747.34|4724.03|4724.03|0
1594192800000|2020-07-08 07:20:00|4745.48|4745.48|4746.57|4746.57|4750.53|4750.53|4739.88|4739.88|0
1594193100000|2020-07-08 07:25:00|4747.53|4747.53|4759.76|4759.76|4760.28|4760.28|4744.91|4744.91|0
1594193400000|2020-07-08 07:30:00|4759.54|4759.54|4764.07|4764.07|4766.03|4766.03|4755.91|4755.91|0
1594193700000|2020-07-08 07:35:00|4763.83|4763.83|4765.01|4765.01|4769.52|4769.52|4759.49|4759.49|0
1594194000000|2020-07-08 07:40:00|4765.31|4765.31|4771.91|4771.91|4771.91|4771.91|4761.79|4761.79|0
1594194300000|2020-07-08 07:45:00|4774.4|4774.4|4776.75|4776.75|4777.41|4777.41|4765.51|4765.51|0
1594194600000|2020-07-08 07:50:00|4776.53|4776.53|4773.27|4773.27|4779.16|4779.16|4771.8|4771.8|0
1594194900000|2020-07-08 07:55:00|4773.56|4773.56|4770.72|4770.72|4775.74|4775.74|4769.91|4769.91|0
1594195200000|2020-07-08 08:00:00|4771.31|4771.31|4763.7|4763.7|4772.14|4772.14|4758.58|4758.58|0
1594195500000|2020-07-08 08:05:00|4763.21|4763.21|4761.3|4761.3|4763.21|4763.21|4755.07|4755.07|0
1594195800000|2020-07-08 08:10:00|4760.86|4760.86|4764.68|4764.68|4769.67|4769.67|4758.49|4758.49|0
1594196100000|2020-07-08 08:15:00|4764.44|4764.44|4760.17|4760.17|4766.83|4766.83|4758.72|4758.72|0
1594196400000|2020-07-08 08:20:00|4761.05|4761.05|4764.92|4764.92|4767.66|4767.66|4760.78|4760.78|0
1594196700000|2020-07-08 08:25:00|4765.51|4765.51|4768.45|4768.45|4772.07|4772.07|4765.07|4765.07|0
1594197000000|2020-07-08 08:30:00|4769.04|4769.04|4773.82|4773.82|4773.82|4773.82|4766.84|4766.84|0
1594197300000|2020-07-08 08:35:00|4774.93|4774.93|4785.17|4785.17|4804.6|4804.6|4774.93|4774.93|0
1594197600000|2020-07-08 08:40:00|4785.47|4785.47|4786.62|4786.62|4790.24|4790.24|4784.58|4784.58|0
1594197900000|2020-07-08 08:45:00|4787.5|4787.5|4783.67|4783.67|4792.23|4792.23|4779.48|4779.48|0
1594198200000|2020-07-08 08:50:00|4784.59|4784.59|4779.36|4779.36|4785.18|4785.18|4777.23|4777.23|0
1594198500000|2020-07-08 08:55:00|4779.14|4779.14|4768.19|4768.19|4779.14|4779.14|4767.97|4767.97|0
1594198800000|2020-07-08 09:00:00|4768.41|4768.41|4766.23|4766.23|4771|4771|4765.67|4765.67|0
1594199100000|2020-07-08 09:05:00|4765.79|4765.79|4761|4761|4766.23|4766.23|4760.26|4760.26|0
1594199400000|2020-07-08 09:10:00|4761.24|4761.24|4754.17|4754.17|4762.98|4762.98|4754.17|4754.17|0
1594199700000|2020-07-08 09:15:00|4753.44|4753.44|4744.19|4744.19|4753.44|4753.44|4741.94|4741.94|0
1594200000000|2020-07-08 09:20:00|4744.85|4744.85|4744.67|4744.67|4744.85|4744.85|4740.78|4740.78|0
1594200300000|2020-07-08 09:25:00|4744.08|4744.08|4737.43|4737.43|4744.08|4744.08|4735.74|4735.74|0
1594200600000|2020-07-08 09:30:00|4737.19|4737.19|4734.81|4734.81|4739.31|4739.31|4734.22|4734.22|0
1594200900000|2020-07-08 09:35:00|4734.52|4734.52|4736.25|4736.25|4737.6|4737.6|4733.76|4733.76|0
1594201200000|2020-07-08 09:40:00|4735.52|4735.52|4725.93|4725.93|4735.81|4735.81|4725.34|4725.34|0
1594201500000|2020-07-08 09:45:00|4726.17|4726.17|4728.25|4728.25|4730.04|4730.04|4723.92|4723.92|0
1594201800000|2020-07-08 09:50:00|4729.28|4729.28|4730.35|4730.35|4731.72|4731.72|4727.39|4727.39|0
1594202100000|2020-07-08 09:55:00|4729.86|4729.86|4734.53|4734.53|4735.19|4735.19|4729.57|4729.57|0
1594202400000|2020-07-08 10:00:00|4734.23|4734.23|4739.63|4739.63|4739.63|4739.63|4732.56|4732.56|0
1594202700000|2020-07-08 10:05:00|4740.07|4740.07|4740.07|4740.07|4740.42|4740.42|4736.95|4736.95|0
1594203000000|2020-07-08 10:10:00|4739.63|4739.63|4734.51|4734.51|4740.29|4740.29|4732.88|4732.88|0
1594203300000|2020-07-08 10:15:00|4734.73|4734.73|4741.54|4741.54|4744.69|4744.69|4734.73|4734.73|0
1594203600000|2020-07-08 10:20:00|4741.83|4741.83|4744.4|4744.4|4746.43|4746.43|4741.83|4741.83|0
1594203900000|2020-07-08 10:25:00|4744.15|4744.15|4747.18|4747.18|4749.09|4749.09|4743.34|4743.34|0
1594204200000|2020-07-08 10:30:00|4747.42|4747.42|4745.29|4745.29|4747.72|4747.72|4740.8|4740.8|0
1594204500000|2020-07-08 10:35:00|4744.84|4744.84|4744.6|4744.6|4746.41|4746.41|4742.2|4742.2|0
1594204800000|2020-07-08 10:40:00|4744.84|4744.84|4743.72|4743.72|4750.22|4750.22|4742.61|4742.61|0
1594205100000|2020-07-08 10:45:00|4743.96|4743.96|4749.51|4749.51|4749.51|4749.51|4743.67|4743.67|0
1594205400000|2020-07-08 10:50:00|4749.29|4749.29|4756.21|4756.21|4757.61|4757.61|4749.29|4749.29|0
1594205700000|2020-07-08 10:55:00|4754.96|4754.96|4756.64|4756.64|4756.64|4756.64|4751.58|4751.58|0
1594206000000|2020-07-08 11:00:00|4756.57|4756.57|4760.25|4760.25|4760.25|4760.25|4755.09|4755.09|0
1594206300000|2020-07-08 11:05:00|4760.03|4760.03|4757.34|4757.34|4761.2|4761.2|4756.5|4756.5|0
1594206600000|2020-07-08 11:10:00|4757.58|4757.58|4752.28|4752.28|4758.83|4758.83|4752.28|4752.28|0
1594206900000|2020-07-08 11:15:00|4752.98|4752.98|4752.42|4752.42|4752.98|4752.98|4748.9|4748.9|0
1594207200000|2020-07-08 11:20:00|4752.2|4752.2|4745.1|4745.1|4752.6|4752.6|4745.1|4745.1|0
1594207500000|2020-07-08 11:25:00|4743.15|4743.15|4741.78|4741.78|4744.06|4744.06|4741.78|4741.78|0
1594207800000|2020-07-08 11:30:00|4741.54|4741.54|4738.43|4738.43|4742.34|4742.34|4737.01|4737.01|0
1594208100000|2020-07-08 11:35:00|4738.72|4738.72|4741.95|4741.95|4743.64|4743.64|4737.23|4737.23|0
1594208400000|2020-07-08 11:40:00|4742.54|4742.54|4742.26|4742.26|4745.5|4745.5|4740.8|4740.8|0
1594208700000|2020-07-08 11:45:00|4742.04|4742.04|4740.64|4740.64|4744.51|4744.51|4739.26|4739.26|0
1594209000000|2020-07-08 11:50:00|4741.22|4741.22|4748.95|4748.95|4749|4749|4740.89|4740.89|0
1594209300000|2020-07-08 11:55:00|4748.71|4748.71|4743.96|4743.96|4748.95|4748.95|4743.49|4743.49|0
1594209600000|2020-07-08 12:00:00|4743.93|4743.93|4736.09|4736.09|4743.93|4743.93|4736.09|4736.09|0
1594209900000|2020-07-08 12:05:00|4735.87|4735.87|4733.54|4733.54|4738.8|4738.8|4733.54|4733.54|0
1594210200000|2020-07-08 12:10:00|4733.25|4733.25|4731.8|4731.8|4733.54|4733.54|4731.41|4731.41|0
1594210500000|2020-07-08 12:15:00|4731.51|4731.51|4730.58|4730.58|4733.35|4733.35|4729.78|4729.78|0
1594210800000|2020-07-08 12:20:00|4731.12|4731.12|4734.73|4734.73|4736.04|4736.04|4731.12|4731.12|0
1594211100000|2020-07-08 12:25:00|4734.44|4734.44|4729.59|4729.59|4734.73|4734.73|4729.59|4729.59|0
1594211400000|2020-07-08 12:30:00|4730.07|4730.07|4729.5|4729.5|4733.88|4733.88|4728.77|4728.77|0
1594211700000|2020-07-08 12:35:00|4729.21|4729.21|4727.12|4727.12|4729.92|4729.92|4726.06|4726.06|0
1594212000000|2020-07-08 12:40:00|4727.6|4727.6|4732.29|4732.29|4732.29|4732.29|4726.37|4726.37|0
1594212300000|2020-07-08 12:45:00|4732|4732|4731.81|4731.81|4734.6|4734.6|4730.81|4730.81|0
1594212600000|2020-07-08 12:50:00|4731.76|4731.76|4730.63|4730.63|4733.35|4733.35|4729.14|4729.14|0
1594212900000|2020-07-08 12:55:00|4730.85|4730.85|4732.52|4732.52|4733.46|4733.46|4730.39|4730.39|0
1594213200000|2020-07-08 13:00:00|4732.3|4732.3|4732.07|4732.07|4734.4|4734.4|4731.85|4731.85|0
1594213500000|2020-07-08 13:05:00|4731.83|4731.83|4726.02|4726.02|4731.83|4731.83|4721.23|4721.23|0
1594213800000|2020-07-08 13:10:00|4726.27|4726.27|4726.62|4726.62|4727.74|4727.74|4722.3|4722.3|0
1594214100000|2020-07-08 13:15:00|4726.38|4726.38|4724.42|4724.42|4726.72|4726.72|4723.03|4723.03|0
1594214400000|2020-07-08 13:20:00|4724.18|4724.18|4728.01|4728.01|4728.15|4728.15|4723.74|4723.74|0
1594214700000|2020-07-08 13:25:00|4727.57|4727.57|4725.66|4725.66|4730.88|4730.88|4724.97|4724.97|0
1594215000000|2020-07-08 13:30:00|4725.9|4725.9|4728.43|4728.43|4737.14|4737.14|4715.34|4715.34|0
1594215300000|2020-07-08 13:35:00|4728.7|4728.7|4743.74|4743.74|4745.12|4745.12|4723.98|4723.98|0
1594215600000|2020-07-08 13:40:00|4741.39|4741.39|4748.28|4748.28|4748.28|4748.28|4739.07|4739.07|0
1594215900000|2020-07-08 13:45:00|4748.87|4748.87|4755.42|4755.42|4755.47|4755.47|4747.45|4747.45|0
1594216200000|2020-07-08 13:50:00|4754.54|4754.54|4770.72|4770.72|4771.45|4771.45|4753.07|4753.07|0
1594216500000|2020-07-08 13:55:00|4770.42|4770.42|4773.47|4773.47|4778.59|4778.59|4766.86|4766.86|0
1594216800000|2020-07-08 14:00:00|4773.96|4773.96|4776.76|4776.76|4784.49|4784.49|4771.91|4771.91|0
1594217100000|2020-07-08 14:05:00|4777.05|4777.05|4773.19|4773.19|4780.53|4780.53|4772.9|4772.9|0
1594217400000|2020-07-08 14:10:00|4772.95|4772.95|4771.92|4771.92|4780.32|4780.32|4771.33|4771.33|0
1594217700000|2020-07-08 14:15:00|4771.63|4771.63|4760.31|4760.31|4771.63|4771.63|4757.45|4757.45|0
1594218000000|2020-07-08 14:20:00|4759.34|4759.34|4753.27|4753.27|4759.75|4759.75|4752.76|4752.76|0
1594218300000|2020-07-08 14:25:00|4753.05|4753.05|4748.48|4748.48|4757.38|4757.38|4744.9|4744.9|0
1594218600000|2020-07-08 14:30:00|4748.46|4748.46|4748.78|4748.78|4754.92|4754.92|4740.95|4740.95|0
1594218900000|2020-07-08 14:35:00|4748.31|4748.31|4748.11|4748.11|4750.69|4750.69|4742.99|4742.99|0
1594219200000|2020-07-08 14:40:00|4748.4|4748.4|4742.13|4742.13|4752.5|4752.5|4741.08|4741.08|0
1594219500000|2020-07-08 14:45:00|4741.84|4741.84|4740.92|4740.92|4744.91|4744.91|4738.73|4738.73|0
1594219800000|2020-07-08 14:50:00|4741.41|4741.41|4743.03|4743.03|4745.91|4745.91|4738.3|4738.3|0
1594220100000|2020-07-08 14:55:00|4743.47|4743.47|4739.37|4739.37|4744.96|4744.96|4735.8|4735.8|0
1594220400000|2020-07-08 15:00:00|4739.96|4739.96|4734.97|4734.97|4743.55|4743.55|4732.61|4732.61|0
1594220700000|2020-07-08 15:05:00|4734.68|4734.68|4730.52|4730.52|4736.93|4736.93|4725.51|4725.51|0
1594221000000|2020-07-08 15:10:00|4730.82|4730.82|4737.95|4737.95|4738.73|4738.73|4730.82|4730.82|0
1594221300000|2020-07-08 15:15:00|4737.97|4737.97|4727.52|4727.52|4738.21|4738.21|4725.43|4725.43|0
1594221600000|2020-07-08 15:20:00|4727.74|4727.74|4723.14|4723.14|4730.2|4730.2|4716.11|4716.11|0
1594221900000|2020-07-08 15:25:00|4722.9|4722.9|4734.84|4734.84|4734.84|4734.84|4719.72|4719.72|0
1594278900000|2020-07-09 07:15:00|4722.39|4722.39|4722.27|4722.27|4723.96|4723.96|4708.03|4708.03|0
1594279200000|2020-07-09 07:20:00|4722.49|4722.49|4716.75|4716.75|4723.15|4723.15|4711.05|4711.05|0
1594279500000|2020-07-09 07:25:00|4717.05|4717.05|4719.9|4719.9|4721.45|4721.45|4713.59|4713.59|0
1594279800000|2020-07-09 07:30:00|4719.32|4719.32|4701.61|4701.61|4720.59|4720.59|4699.75|4699.75|0
1594280100000|2020-07-09 07:35:00|4700.95|4700.95|4697.5|4697.5|4701.39|4701.39|4693.29|4693.29|0
1594280400000|2020-07-09 07:40:00|4699.08|4699.08|4700.39|4700.39|4706.74|4706.74|4698.74|4698.74|0
1594280700000|2020-07-09 07:45:00|4700.15|4700.15|4702.61|4702.61|4705.59|4705.59|4698.96|4698.96|0
1594281000000|2020-07-09 07:50:00|4704.07|4704.07|4705.03|4705.03|4706.81|4706.81|4703.39|4703.39|0
1594281300000|2020-07-09 07:55:00|4704.44|4704.44|4714.79|4714.79|4716.27|4716.27|4701.74|4701.74|0
1594281600000|2020-07-09 08:00:00|4712.74|4712.74|4708.24|4708.24|4713.03|4713.03|4705.52|4705.52|0
1594281900000|2020-07-09 08:05:00|4708.27|4708.27|4714.72|4714.72|4718.53|4718.53|4708.27|4708.27|0
1594282200000|2020-07-09 08:10:00|4714.48|4714.48|4710.21|4710.21|4714.48|4714.48|4707.4|4707.4|0
1594282500000|2020-07-09 08:15:00|4710.7|4710.7|4710.2|4710.2|4712.83|4712.83|4706.9|4706.9|0
1594282800000|2020-07-09 08:20:00|4710.42|4710.42|4711.48|4711.48|4711.48|4711.48|4705.75|4705.75|0
1594283100000|2020-07-09 08:25:00|4711.7|4711.7|4709.99|4709.99|4717.6|4717.6|4709.48|4709.48|0
1594283400000|2020-07-09 08:30:00|4709.5|4709.5|4700.55|4700.55|4709.94|4709.94|4700.4|4700.4|0
1594283700000|2020-07-09 08:35:00|4697.79|4697.79|4704.97|4704.97|4705.63|4705.63|4696.67|4696.67|0
1594284000000|2020-07-09 08:40:00|4705.19|4705.19|4692.51|4692.51|4705.19|4705.19|4691.42|4691.42|0
1594284300000|2020-07-09 08:45:00|4692.07|4692.07|4689.94|4689.94|4692.07|4692.07|4689.2|4689.2|0
1594284600000|2020-07-09 08:50:00|4689.13|4689.13|4692.41|4692.41|4694.52|4694.52|4688.91|4688.91|0
1594284900000|2020-07-09 08:55:00|4692.85|4692.85|4691.9|4691.9|4694.17|4694.17|4690.5|4690.5|0
1594285200000|2020-07-09 09:00:00|4691.66|4691.66|4690.51|4690.51|4692.49|4692.49|4687.15|4687.15|0
1594285500000|2020-07-09 09:05:00|4690.29|4690.29|4691.09|4691.09|4694.57|4694.57|4690.29|4690.29|0
1594285800000|2020-07-09 09:10:00|4690.36|4690.36|4699.71|4699.71|4699.71|4699.71|4690.36|4690.36|0
1594286100000|2020-07-09 09:15:00|4699.22|4699.22|4687.65|4687.65|4699.22|4699.22|4687.36|4687.36|0
1594286400000|2020-07-09 09:20:00|4687.12|4687.12|4675.77|4675.77|4688.05|4688.05|4674.81|4674.81|0
1594286700000|2020-07-09 09:25:00|4675.91|4675.91|4682.91|4682.91|4682.91|4682.91|4675.6|4675.6|0
1594287000000|2020-07-09 09:30:00|4682.61|4682.61|4679.65|4679.65|4684.3|4684.3|4679.07|4679.07|0
1594287300000|2020-07-09 09:35:00|4680.24|4680.24|4678.99|4678.99|4680.24|4680.24|4675.93|4675.93|0
1594287600000|2020-07-09 09:40:00|4678.55|4678.55|4684.39|4684.39|4684.39|4684.39|4678.15|4678.15|0
1594287900000|2020-07-09 09:45:00|4685.05|4685.05|4689.98|4689.98|4693.88|4693.88|4685.05|4685.05|0
1594288200000|2020-07-09 09:50:00|4689.69|4689.69|4690.22|4690.22|4692.13|4692.13|4689.1|4689.1|0
1594288500000|2020-07-09 09:55:00|4690.47|4690.47|4691.66|4691.66|4692.84|4692.84|4690.32|4690.32|0
1594288800000|2020-07-09 10:00:00|4692.4|4692.4|4689.02|4689.02|4693.57|4693.57|4687.2|4687.2|0
1594289100000|2020-07-09 10:05:00|4689.07|4689.07|4684.9|4684.9|4689.44|4689.44|4684.66|4684.66|0
1594289400000|2020-07-09 10:10:00|4684.31|4684.31|4680.46|4680.46|4684.31|4684.31|4680.38|4680.38|0
1594289700000|2020-07-09 10:15:00|4679.87|4679.87|4685.52|4685.52|4686.38|4686.38|4679.87|4679.87|0
1594290000000|2020-07-09 10:20:00|4685.28|4685.28|4681.83|4681.83|4685.28|4685.28|4679.5|4679.5|0
1594290300000|2020-07-09 10:25:00|4682.05|4682.05|4688.53|4688.53|4688.82|4688.82|4680.7|4680.7|0
1594290600000|2020-07-09 10:30:00|4687.79|4687.79|4682.11|4682.11|4687.79|4687.79|4678.95|4678.95|0
1594290900000|2020-07-09 10:35:00|4682.6|4682.6|4682.06|4682.06|4682.99|4682.99|4680.93|4680.93|0
1594291200000|2020-07-09 10:40:00|4681.77|4681.77|4680.76|4680.76|4682.72|4682.72|4678.73|4678.73|0
1594291500000|2020-07-09 10:45:00|4680.47|4680.47|4678.55|4678.55|4680.62|4680.62|4678.11|4678.11|0
1594291800000|2020-07-09 10:50:00|4678.33|4678.33|4675.61|4675.61|4680.69|4680.69|4674.38|4674.38|0
1594292100000|2020-07-09 10:55:00|4676.05|4676.05|4682.12|4682.12|4684.12|4684.12|4676.05|4676.05|0
1594292400000|2020-07-09 11:00:00|4682.7|4682.7|4688.79|4688.79|4688.81|4688.81|4682.66|4682.66|0
1594292700000|2020-07-09 11:05:00|4688.5|4688.5|4683.19|4683.19|4688.5|4688.5|4682.95|4682.95|0
1594293000000|2020-07-09 11:10:00|4683.63|4683.63|4686.05|4686.05|4687.33|4687.33|4682.72|4682.72|0
1594293300000|2020-07-09 11:15:00|4686.49|4686.49|4685.3|4685.3|4686.86|4686.86|4685.05|4685.05|0
1594293600000|2020-07-09 11:20:00|4685.54|4685.54|4683.44|4683.44|4686.36|4686.36|4682.16|4682.16|0
1594293900000|2020-07-09 11:25:00|4683.35|4683.35|4690.46|4690.46|4694.09|4694.09|4682.77|4682.77|0
1594294200000|2020-07-09 11:30:00|4689.87|4689.87|4689.04|4689.04|4691.05|4691.05|4687.6|4687.6|0
1594294500000|2020-07-09 11:35:00|4688.75|4688.75|4686.28|4686.28|4689.95|4689.95|4685.99|4685.99|0
1594294800000|2020-07-09 11:40:00|4686.52|4686.52|4687.12|4687.12|4687.12|4687.12|4682.12|4682.12|0
1594295100000|2020-07-09 11:45:00|4687.37|4687.37|4686.17|4686.17|4689.4|4689.4|4685.7|4685.7|0
1594295400000|2020-07-09 11:50:00|4685.92|4685.92|4682.51|4682.51|4685.92|4685.92|4682.51|4682.51|0
1594295700000|2020-07-09 11:55:00|4682.8|4682.8|4683.5|4683.5|4685.87|4685.87|4682.35|4682.35|0
1594296000000|2020-07-09 12:00:00|4683.72|4683.72|4683.72|4683.72|4686.78|4686.78|4682.88|4682.88|0
1594296300000|2020-07-09 12:05:00|4683.77|4683.77|4683.57|4683.57|4684.43|4684.43|4682.37|4682.37|0
1594296600000|2020-07-09 12:10:00|4684.01|4684.01|4681.25|4681.25|4684.01|4684.01|4679.47|4679.47|0
1594296900000|2020-07-09 12:15:00|4681.24|4681.24|4684.61|4684.61|4684.61|4684.61|4679.72|4679.72|0
1594297200000|2020-07-09 12:20:00|4685.08|4685.08|4684.8|4684.8|4687.13|4687.13|4684.8|4684.8|0
1594297500000|2020-07-09 12:25:00|4685.8|4685.8|4683.92|4683.92|4688.61|4688.61|4683.04|4683.04|0
1594297800000|2020-07-09 12:30:00|4684.51|4684.51|4685.53|4685.53|4687.11|4687.11|4681.85|4681.85|0
1594298100000|2020-07-09 12:35:00|4685.28|4685.28|4691.3|4691.3|4691.3|4691.3|4684.82|4684.82|0
1594298400000|2020-07-09 12:40:00|4691|4691|4683.37|4683.37|4691|4691|4683.37|4683.37|0
1594298700000|2020-07-09 12:45:00|4683.86|4683.86|4686.3|4686.3|4688.8|4688.8|4683.17|4683.17|0
1594299000000|2020-07-09 12:50:00|4686|4686|4678.16|4678.16|4686|4686|4676.43|4676.43|0
1594299300000|2020-07-09 12:55:00|4677.87|4677.87|4681.09|4681.09|4682.22|4682.22|4674.7|4674.7|0
1594299600000|2020-07-09 13:00:00|4680.5|4680.5|4676.73|4676.73|4680.5|4680.5|4675.1|4675.1|0
1594299900000|2020-07-09 13:05:00|4676.49|4676.49|4677.63|4677.63|4678.37|4678.37|4676.19|4676.19|0
1594300200000|2020-07-09 13:10:00|4676.75|4676.75|4674.54|4674.54|4677.84|4677.84|4674.24|4674.24|0
1594300500000|2020-07-09 13:15:00|4673.95|4673.95|4670.94|4670.94|4673.95|4673.95|4669.47|4669.47|0
1594300800000|2020-07-09 13:20:00|4670.65|4670.65|4669.86|4669.86|4672.19|4672.19|4669.64|4669.64|0
1594301100000|2020-07-09 13:25:00|4670.15|4670.15|4678.11|4678.11|4684.52|4684.52|4670.15|4670.15|0
1594301400000|2020-07-09 13:30:00|4676.34|4676.34|4661.67|4661.67|4678.01|4678.01|4659.8|4659.8|0
1594301700000|2020-07-09 13:35:00|4662.26|4662.26|4659.76|4659.76|4666.68|4666.68|4657.06|4657.06|0
1594302000000|2020-07-09 13:40:00|4659.47|4659.47|4651.82|4651.82|4662.21|4662.21|4651.82|4651.82|0
1594302300000|2020-07-09 13:45:00|4649.79|4649.79|4646.44|4646.44|4653.27|4653.27|4642.37|4642.37|0
1594302600000|2020-07-09 13:50:00|4647.61|4647.61|4651.34|4651.34|4654.25|4654.25|4645.19|4645.19|0
1594302900000|2020-07-09 13:55:00|4650.45|4650.45|4650.09|4650.09|4651.07|4651.07|4644.1|4644.1|0
1594303200000|2020-07-09 14:00:00|4649.58|4649.58|4650.42|4650.42|4653.99|4653.99|4646.84|4646.84|0
1594303500000|2020-07-09 14:05:00|4649.83|4649.83|4649.9|4649.9|4655.35|4655.35|4648.95|4648.95|0
1594303800000|2020-07-09 14:10:00|4649.46|4649.46|4630.41|4630.41|4649.7|4649.7|4630.41|4630.41|0
1594304100000|2020-07-09 14:15:00|4629.75|4629.75|4615.67|4615.67|4631.11|4631.11|4612.76|4612.76|0
1594304400000|2020-07-09 14:20:00|4615.97|4615.97|4617.26|4617.26|4622.95|4622.95|4611.61|4611.61|0
1594304700000|2020-07-09 14:25:00|4616.96|4616.96|4618.06|4618.06|4623.44|4623.44|4613.01|4613.01|0
1594305000000|2020-07-09 14:30:00|4617.57|4617.57|4614.75|4614.75|4620.81|4620.81|4610.02|4610.02|0
1594305300000|2020-07-09 14:35:00|4615.05|4615.05|4593.35|4593.35|4615.8|4615.8|4592.91|4592.91|0
1594305600000|2020-07-09 14:40:00|4593.59|4593.59|4581.42|4581.42|4593.59|4593.59|4578.84|4578.84|0
1594305900000|2020-07-09 14:45:00|4581.2|4581.2|4580.63|4580.63|4586.12|4586.12|4574.98|4574.98|0
1594306200000|2020-07-09 14:50:00|4579.75|4579.75|4587.89|4587.89|4592.02|4592.02|4575.71|4575.71|0
1594306500000|2020-07-09 14:55:00|4588.53|4588.53|4570.36|4570.36|4588.75|4588.75|4568.64|4568.64|0
1594306800000|2020-07-09 15:00:00|4569.77|4569.77|4563.01|4563.01|4572.15|4572.15|4559.26|4559.26|0
1594307100000|2020-07-09 15:05:00|4561.32|4561.32|4571.68|4571.68|4572.17|4572.17|4558.11|4558.11|0
1594307400000|2020-07-09 15:10:00|4571.46|4571.46|4572.7|4572.7|4579.47|4579.47|4570.38|4570.38|0
1594307700000|2020-07-09 15:15:00|4573|4573|4543.39|4543.39|4574.46|4574.46|4542.51|4542.51|0
1594308000000|2020-07-09 15:20:00|4543.54|4543.54|4546.77|4546.77|4552.22|4552.22|4540.22|4540.22|0
1594308300000|2020-07-09 15:25:00|4546.18|4546.18|4560.42|4560.42|4562.05|4562.05|4537.07|4537.07|0
1594365300000|2020-07-10 07:15:00|4477.14|4477.14|4489.56|4489.56|4495.98|4495.98|4475.52|4475.52|0
1594365600000|2020-07-10 07:20:00|4488.48|4488.48|4510.9|4510.9|4510.9|4510.9|4487.53|4487.53|0
1594365900000|2020-07-10 07:25:00|4511.15|4511.15|4518.25|4518.25|4519.68|4519.68|4501.88|4501.88|0
1594366200000|2020-07-10 07:30:00|4518.55|4518.55|4505.28|4505.28|4524.73|4524.73|4503.91|4503.91|0
1594366500000|2020-07-10 07:35:00|4505.04|4505.04|4497.16|4497.16|4507.67|4507.67|4495.94|4495.94|0
1594366800000|2020-07-10 07:40:00|4496.57|4496.57|4487.4|4487.4|4498.56|4498.56|4485.9|4485.9|0
1594367100000|2020-07-10 07:45:00|4487.62|4487.62|4494.79|4494.79|4495.33|4495.33|4487.62|4487.62|0
1594367400000|2020-07-10 07:50:00|4494.06|4494.06|4494.86|4494.86|4498.78|4498.78|4490.02|4490.02|0
1594367700000|2020-07-10 07:55:00|4494.57|4494.57|4507.6|4507.6|4507.6|4507.6|4493.17|4493.17|0
1594368000000|2020-07-10 08:00:00|4507.31|4507.31|4540.93|4540.93|4545.87|4545.87|4507.31|4507.31|0
1594368300000|2020-07-10 08:05:00|4540.69|4540.69|4547.62|4547.62|4548.92|4548.92|4531.32|4531.32|0
1594368600000|2020-07-10 08:10:00|4547.33|4547.33|4542.75|4542.75|4554.51|4554.51|4542.75|4542.75|0
1594368900000|2020-07-10 08:15:00|4543.41|4543.41|4543.62|4543.62|4548.06|4548.06|4541.67|4541.67|0
1594369200000|2020-07-10 08:20:00|4543.16|4543.16|4547.79|4547.79|4548.06|4548.06|4540.11|4540.11|0
1594369500000|2020-07-10 08:25:00|4548.04|4548.04|4553.75|4553.75|4555.21|4555.21|4547.08|4547.08|0
1594369800000|2020-07-10 08:30:00|4553.27|4553.27|4552.66|4552.66|4559.62|4559.62|4550.14|4550.14|0
1594370100000|2020-07-10 08:35:00|4552.44|4552.44|4542.18|4542.18|4555.25|4555.25|4540.56|4540.56|0
1594370400000|2020-07-10 08:40:00|4543.15|4543.15|4543.26|4543.26|4547.63|4547.63|4541.64|4541.64|0
1594370700000|2020-07-10 08:45:00|4543.85|4543.85|4535.31|4535.31|4548.01|4548.01|4530.1|4530.1|0
1594371000000|2020-07-10 08:50:00|4535.36|4535.36|4530.06|4530.06|4535.36|4535.36|4528.53|4528.53|0
1594371300000|2020-07-10 08:55:00|4531.24|4531.24|4533.29|4533.29|4534.06|4534.06|4530.65|4530.65|0
1594371600000|2020-07-10 09:00:00|4533.95|4533.95|4539.72|4539.72|4541.62|4541.62|4533.66|4533.66|0
1594371900000|2020-07-10 09:05:00|4539.94|4539.94|4533.19|4533.19|4543.72|4543.72|4532.89|4532.89|0
1594372200000|2020-07-10 09:10:00|4532.89|4532.89|4524.63|4524.63|4532.89|4532.89|4523.94|4523.94|0
1594372500000|2020-07-10 09:15:00|4526.64|4526.64|4525.83|4525.83|4527.34|4527.34|4522.57|4522.57|0
1594372800000|2020-07-10 09:20:00|4524.81|4524.81|4527.94|4527.94|4530.71|4530.71|4522.85|4522.85|0
1594373100000|2020-07-10 09:25:00|4527.35|4527.35|4528.8|4528.8|4531.45|4531.45|4525.74|4525.74|0
1594373400000|2020-07-10 09:30:00|4528.34|4528.34|4536.47|4536.47|4536.47|4536.47|4526.65|4526.65|0
1594373700000|2020-07-10 09:35:00|4536.18|4536.18|4542.76|4542.76|4543.5|4543.5|4535.47|4535.47|0
1594374000000|2020-07-10 09:40:00|4543.28|4543.28|4536.45|4536.45|4548.44|4548.44|4536.16|4536.16|0
1594374300000|2020-07-10 09:45:00|4535.86|4535.86|4523.8|4523.8|4535.86|4535.86|4523.28|4523.28|0
1594374600000|2020-07-10 09:50:00|4524.02|4524.02|4532.44|4532.44|4532.44|4532.44|4524.02|4524.02|0
1594374900000|2020-07-10 09:55:00|4532.15|4532.15|4527.24|4527.24|4532.15|4532.15|4526.5|4526.5|0
1594375200000|2020-07-10 10:00:00|4526.95|4526.95|4526.95|4526.95|4528.93|4528.93|4523.89|4523.89|0
1594375500000|2020-07-10 10:05:00|4528.22|4528.22|4527.3|4527.3|4530.29|4530.29|4527.01|4527.01|0
1594375800000|2020-07-10 10:10:00|4528.6|4528.6|4527.92|4527.92|4529.38|4529.38|4525.04|4525.04|0
1594376100000|2020-07-10 10:15:00|4527.62|4527.62|4522.45|4522.45|4529.74|4529.74|4520.61|4520.61|0
1594376400000|2020-07-10 10:20:00|4521.96|4521.96|4525.76|4525.76|4526.17|4526.17|4521.13|4521.13|0
1594376700000|2020-07-10 10:25:00|4525.74|4525.74|4531.94|4531.94|4532.38|4532.38|4525.74|4525.74|0
1594377000000|2020-07-10 10:30:00|4531.7|4531.7|4538.89|4538.89|4538.89|4538.89|4530.24|4530.24|0
1594377300000|2020-07-10 10:35:00|4538.67|4538.67|4549.31|4549.31|4549.31|4549.31|4538.37|4538.37|0
1594377600000|2020-07-10 10:40:00|4549.53|4549.53|4547.77|4547.77|4553.18|4553.18|4547.03|4547.03|0
1594377900000|2020-07-10 10:45:00|4548.06|4548.06|4541.6|4541.6|4548.06|4548.06|4541.6|4541.6|0
1594378200000|2020-07-10 10:50:00|4542.29|4542.29|4548.48|4548.48|4548.6|4548.6|4542.29|4542.29|0
1594378500000|2020-07-10 10:55:00|4548.7|4548.7|4559.52|4559.52|4559.52|4559.52|4548.7|4548.7|0
1594378800000|2020-07-10 11:00:00|4559.59|4559.59|4563.91|4563.91|4564.37|4564.37|4557.19|4557.19|0
1594379100000|2020-07-10 11:05:00|4564.2|4564.2|4558.4|4558.4|4566.6|4566.6|4558.4|4558.4|0
1594379400000|2020-07-10 11:10:00|4558.18|4558.18|4558.52|4558.52|4560.82|4560.82|4556.33|4556.33|0
1594379700000|2020-07-10 11:15:00|4558.82|4558.82|4547.39|4547.39|4559.11|4559.11|4546.51|4546.51|0
1594380000000|2020-07-10 11:20:00|4547.69|4547.69|4556.85|4556.85|4557.59|4557.59|4547.47|4547.47|0
1594380300000|2020-07-10 11:25:00|4555.75|4555.75|4546.25|4546.25|4558.75|4558.75|4546|4546|0
1594380600000|2020-07-10 11:30:00|4546.49|4546.49|4536.46|4536.46|4549.03|4549.03|4536.46|4536.46|0
1594380900000|2020-07-10 11:35:00|4535.68|4535.68|4552.1|4552.1|4552.54|4552.54|4535.41|4535.41|0
1594381200000|2020-07-10 11:40:00|4551.51|4551.51|4550.38|4550.38|4554.24|4554.24|4547.43|4547.43|0
1594381500000|2020-07-10 11:45:00|4550.97|4550.97|4537.06|4537.06|4551.85|4551.85|4537.06|4537.06|0
1594381800000|2020-07-10 11:50:00|4536.39|4536.39|4539.51|4539.51|4543.42|4543.42|4536.39|4536.39|0
1594382100000|2020-07-10 11:55:00|4540.02|4540.02|4536.59|4536.59|4540.9|4540.9|4532.85|4532.85|0
1594382400000|2020-07-10 12:00:00|4537.03|4537.03|4539.88|4539.88|4541.13|4541.13|4532.8|4532.8|0
1594382700000|2020-07-10 12:05:00|4540.18|4540.18|4539.25|4539.25|4540.84|4540.84|4539.2|4539.2|0
1594383000000|2020-07-10 12:10:00|4539.69|4539.69|4529.7|4529.7|4539.69|4539.69|4528.45|4528.45|0
1594383300000|2020-07-10 12:15:00|4529.72|4529.72|4532.24|4532.24|4532.91|4532.91|4529.22|4529.22|0
1594383600000|2020-07-10 12:20:00|4532.23|4532.23|4528.78|4528.78|4532.23|4532.23|4526.96|4526.96|0
1594383900000|2020-07-10 12:25:00|4529.07|4529.07|4524.05|4524.05|4529.07|4529.07|4523.47|4523.47|0
1594384200000|2020-07-10 12:30:00|4524.35|4524.35|4534.76|4534.76|4535.1|4535.1|4524.35|4524.35|0
1594384500000|2020-07-10 12:35:00|4535.86|4535.86|4556.02|4556.02|4556.51|4556.51|4535.64|4535.64|0
1594384800000|2020-07-10 12:40:00|4560.34|4560.34|4549.65|4549.65|4564.37|4564.37|4548.71|4548.71|0
1594385100000|2020-07-10 12:45:00|4548.77|4548.77|4555.42|4555.42|4555.65|4555.65|4548.55|4548.55|0
1594385400000|2020-07-10 12:50:00|4555.44|4555.44|4553.66|4553.66|4555.74|4555.74|4549.07|4549.07|0
1594385700000|2020-07-10 12:55:00|4553.36|4553.36|4554.86|4554.86|4555.6|4555.6|4552.76|4552.76|0
1594386000000|2020-07-10 13:00:00|4555.11|4555.11|4566.09|4566.09|4567.69|4567.69|4554.45|4554.45|0
1594386300000|2020-07-10 13:05:00|4566.82|4566.82|4565.33|4565.33|4569.58|4569.58|4565.09|4565.09|0
1594386600000|2020-07-10 13:10:00|4564.6|4564.6|4557.47|4557.47|4566.58|4566.58|4555.9|4555.9|0
1594386900000|2020-07-10 13:15:00|4557.91|4557.91|4559.8|4559.8|4563.37|4563.37|4557.91|4557.91|0
1594387200000|2020-07-10 13:20:00|4560.46|4560.46|4558.36|4558.36|4563|4563|4555.86|4555.86|0
1594387500000|2020-07-10 13:25:00|4558.14|4558.14|4555.4|4555.4|4562.09|4562.09|4555.4|4555.4|0
1594387800000|2020-07-10 13:30:00|4554.67|4554.67|4563.75|4563.75|4566.79|4566.79|4543.23|4543.23|0
1594388100000|2020-07-10 13:35:00|4563.53|4563.53|4601.37|4601.37|4601.81|4601.81|4556.94|4556.94|0
1594388400000|2020-07-10 13:40:00|4600.19|4600.19|4592.33|4592.33|4605.28|4605.28|4585.21|4585.21|0
1594388700000|2020-07-10 13:45:00|4592.92|4592.92|4588.07|4588.07|4596.57|4596.57|4586.29|4586.29|0
1594389000000|2020-07-10 13:50:00|4587.83|4587.83|4582.09|4582.09|4587.88|4587.88|4577.88|4577.88|0
1594389300000|2020-07-10 13:55:00|4582.68|4582.68|4574|4574|4585.35|4585.35|4567.54|4567.54|0
1594389600000|2020-07-10 14:00:00|4573.56|4573.56|4558.81|4558.81|4573.68|4573.68|4555.5|4555.5|0
1594389900000|2020-07-10 14:05:00|4559.55|4559.55|4557.4|4557.4|4568.6|4568.6|4556.96|4556.96|0
1594390200000|2020-07-10 14:10:00|4556.65|4556.65|4572.97|4572.97|4573.51|4573.51|4555.99|4555.99|0
1594390500000|2020-07-10 14:15:00|4573.86|4573.86|4549.9|4549.9|4575.4|4575.4|4549.41|4549.41|0
1594390800000|2020-07-10 14:20:00|4550.15|4550.15|4541.05|4541.05|4556.36|4556.36|4538.02|4538.02|0
1594391100000|2020-07-10 14:25:00|4540.76|4540.76|4565.72|4565.72|4569.18|4569.18|4540.46|4540.46|0
1594391400000|2020-07-10 14:30:00|4566.35|4566.35|4563.38|4563.38|4572.4|4572.4|4561.71|4561.71|0
1594391700000|2020-07-10 14:35:00|4563.68|4563.68|4559.43|4559.43|4570.49|4570.49|4559.14|4559.14|0
1594392000000|2020-07-10 14:40:00|4560.17|4560.17|4580.24|4580.24|4583.03|4583.03|4560.17|4560.17|0
1594392300000|2020-07-10 14:45:00|4581.22|4581.22|4576.74|4576.74|4581.73|4581.73|4571.73|4571.73|0
1594392600000|2020-07-10 14:50:00|4576.44|4576.44|4575.27|4575.27|4577.98|4577.98|4570.71|4570.71|0
1594392900000|2020-07-10 14:55:00|4575.49|4575.49|4576.7|4576.7|4578.82|4578.82|4573.21|4573.21|0
1594393200000|2020-07-10 15:00:00|4575.82|4575.82|4568.88|4568.88|4577.63|4577.63|4568.07|4568.07|0
1594393500000|2020-07-10 15:05:00|4568.59|4568.59|4578.35|4578.35|4578.94|4578.94|4568.15|4568.15|0
1594393800000|2020-07-10 15:10:00|4578.1|4578.1|4577.21|4577.21|4582.46|4582.46|4576.05|4576.05|0
1594394100000|2020-07-10 15:15:00|4577.5|4577.5|4579.62|4579.62|4580.01|4580.01|4574.74|4574.74|0
1594394400000|2020-07-10 15:20:00|4580.35|4580.35|4579.5|4579.5|4582.11|4582.11|4578.49|4578.49|0
1594394700000|2020-07-10 15:25:00|4579.21|4579.21|4577.14|4577.14|4580.62|4580.62|4576.57|4576.57|0
1594624500000|2020-07-13 07:15:00|4659.01|4659.01|4662.23|4662.23|4674.01|4674.01|4659.01|4659.01|0
1594624800000|2020-07-13 07:20:00|4661.65|4661.65|4665.01|4665.01|4674.75|4674.75|4661.11|4661.11|0
1594625100000|2020-07-13 07:25:00|4665.93|4665.93|4664.41|4664.41|4672.1|4672.1|4657.05|4657.05|0
1594625400000|2020-07-13 07:30:00|4664.12|4664.12|4674.72|4674.72|4674.88|4674.88|4659.69|4659.69|0
1594625700000|2020-07-13 07:35:00|4675.9|4675.9|4682.85|4682.85|4683.56|4683.56|4675.09|4675.09|0
1594626000000|2020-07-13 07:40:00|4683.34|4683.34|4672.97|4672.97|4687.17|4687.17|4672.88|4672.88|0
1594626300000|2020-07-13 07:45:00|4673.27|4673.27|4663.58|4663.58|4673.88|4673.88|4663.36|4663.36|0
1594626600000|2020-07-13 07:50:00|4663.8|4663.8|4663.91|4663.91|4668.94|4668.94|4661.14|4661.14|0
1594626900000|2020-07-13 07:55:00|4663.32|4663.32|4654.43|4654.43|4666.72|4666.72|4654.21|4654.21|0
1594627200000|2020-07-13 08:00:00|4653.04|4653.04|4634.57|4634.57|4655.3|4655.3|4634.57|4634.57|0
1594627500000|2020-07-13 08:05:00|4635.11|4635.11|4648|4648|4648|4648|4630.68|4630.68|0
1594627800000|2020-07-13 08:10:00|4647.71|4647.71|4645.48|4645.48|4653.51|4653.51|4645.12|4645.12|0
1594628100000|2020-07-13 08:15:00|4645.53|4645.53|4631.29|4631.29|4647.46|4647.46|4631.29|4631.29|0
1594628400000|2020-07-13 08:20:00|4631.51|4631.51|4630.71|4630.71|4633.89|4633.89|4628.28|4628.28|0
1594628700000|2020-07-13 08:25:00|4630.22|4630.22|4636.45|4636.45|4637.04|4637.04|4627.82|4627.82|0
1594629000000|2020-07-13 08:30:00|4636.93|4636.93|4614.3|4614.3|4636.93|4636.93|4613.83|4613.83|0
1594629300000|2020-07-13 08:35:00|4614.54|4614.54|4618.47|4618.47|4618.47|4618.47|4610.94|4610.94|0
1594629600000|2020-07-13 08:40:00|4619.64|4619.64|4627.45|4627.45|4627.45|4627.45|4615.46|4615.46|0
1594629900000|2020-07-13 08:45:00|4627.21|4627.21|4622.06|4622.06|4627.45|4627.45|4617.27|4617.27|0
1594630200000|2020-07-13 08:50:00|4621.76|4621.76|4628.22|4628.22|4629.79|4629.79|4620.57|4620.57|0
1594630500000|2020-07-13 08:55:00|4629.11|4629.11|4621.33|4621.33|4629.11|4629.11|4619.69|4619.69|0
1594630800000|2020-07-13 09:00:00|4622.8|4622.8|4631.82|4631.82|4635.68|4635.68|4622.8|4622.8|0
1594631100000|2020-07-13 09:05:00|4633.7|4633.7|4636.26|4636.26|4636.26|4636.26|4632.09|4632.09|0
1594631400000|2020-07-13 09:10:00|4635.6|4635.6|4642.02|4642.02|4642.76|4642.76|4634.33|4634.33|0
1594631700000|2020-07-13 09:15:00|4641.8|4641.8|4648.89|4648.89|4649.6|4649.6|4640.73|4640.73|0
1594632000000|2020-07-13 09:20:00|4648.01|4648.01|4640.02|4640.02|4648.07|4648.07|4638.16|4638.16|0
1594632300000|2020-07-13 09:25:00|4640.31|4640.31|4646.26|4646.26|4646.48|4646.48|4640.31|4640.31|0
1594632600000|2020-07-13 09:30:00|4646.28|4646.28|4648.6|4648.6|4649.44|4649.44|4643.12|4643.12|0
1594632900000|2020-07-13 09:35:00|4648.69|4648.69|4657.67|4657.67|4660.72|4660.72|4648.63|4648.63|0
1594633200000|2020-07-13 09:40:00|4658.11|4658.11|4650.93|4650.93|4658.11|4658.11|4650.93|4650.93|0
1594633500000|2020-07-13 09:45:00|4651.15|4651.15|4655.21|4655.21|4657.51|4657.51|4651.15|4651.15|0
1594633800000|2020-07-13 09:50:00|4654.91|4654.91|4655.76|4655.76|4657.89|4657.89|4652.29|4652.29|0
1594634100000|2020-07-13 09:55:00|4656.74|4656.74|4658.55|4658.55|4660.55|4660.55|4655.09|4655.09|0
1594634400000|2020-07-13 10:00:00|4658.79|4658.79|4655.72|4655.72|4658.79|4658.79|4654.27|4654.27|0
1594634700000|2020-07-13 10:05:00|4655.23|4655.23|4658.2|4658.2|4659.77|4659.77|4649.74|4649.74|0
1594635000000|2020-07-13 10:10:00|4658.69|4658.69|4657.32|4657.32|4660.43|4660.43|4653.86|4653.86|0
1594635300000|2020-07-13 10:15:00|4657.26|4657.26|4658.55|4658.55|4660.23|4660.23|4657.04|4657.04|0
1594635600000|2020-07-13 10:20:00|4658.99|4658.99|4653.08|4653.08|4660.01|4660.01|4652.4|4652.4|0
1594635900000|2020-07-13 10:25:00|4653.38|4653.38|4654.72|4654.72|4655.47|4655.47|4652.14|4652.14|0
1594636200000|2020-07-13 10:30:00|4654.42|4654.42|4659.41|4659.41|4659.98|4659.98|4653|4653|0
1594636500000|2020-07-13 10:35:00|4658.53|4658.53|4656.44|4656.44|4658.82|4658.82|4655.54|4655.54|0
1594636800000|2020-07-13 10:40:00|4656.69|4656.69|4649.51|4649.51|4656.69|4656.69|4648.63|4648.63|0
1594637100000|2020-07-13 10:45:00|4649.8|4649.8|4644.68|4644.68|4650.74|4650.74|4643.8|4643.8|0
1594637400000|2020-07-13 10:50:00|4645.17|4645.17|4663.32|4663.32|4663.66|4663.66|4645.17|4645.17|0
1594637700000|2020-07-13 10:55:00|4662.63|4662.63|4665.71|4665.71|4666.48|4666.48|4662.15|4662.15|0
1594638000000|2020-07-13 11:00:00|4665.64|4665.64|4671.32|4671.32|4672.28|4672.28|4664.74|4664.74|0
1594638300000|2020-07-13 11:05:00|4671.08|4671.08|4677.01|4677.01|4683.22|4683.22|4671.08|4671.08|0
1594638600000|2020-07-13 11:10:00|4676.77|4676.77|4682.51|4682.51|4682.81|4682.81|4675.99|4675.99|0
1594638900000|2020-07-13 11:15:00|4682.76|4682.76|4679.78|4679.78|4683.54|4683.54|4676.3|4676.3|0
1594639200000|2020-07-13 11:20:00|4680|4680|4681.4|4681.4|4682.72|4682.72|4678.86|4678.86|0
1594639500000|2020-07-13 11:25:00|4681.18|4681.18|4687.63|4687.63|4688.52|4688.52|4681.18|4681.18|0
1594639800000|2020-07-13 11:30:00|4688.07|4688.07|4687.18|4687.18|4689.54|4689.54|4684.56|4684.56|0
1594640100000|2020-07-13 11:35:00|4686.59|4686.59|4689.69|4689.69|4691.56|4691.56|4684.43|4684.43|0
1594640400000|2020-07-13 11:40:00|4689.73|4689.73|4688.41|4688.41|4694.58|4694.58|4683.27|4683.27|0
1594640700000|2020-07-13 11:45:00|4688.6|4688.6|4691.98|4691.98|4692.5|4692.5|4688.6|4688.6|0
1594641000000|2020-07-13 11:50:00|4693.16|4693.16|4694.15|4694.15|4696.55|4696.55|4691.92|4691.92|0
1594641300000|2020-07-13 11:55:00|4694.44|4694.44|4692.88|4692.88|4697.89|4697.89|4692.44|4692.44|0
1594641600000|2020-07-13 12:00:00|4692.82|4692.82|4693.52|4693.52|4695.03|4695.03|4690.63|4690.63|0
1594641900000|2020-07-13 12:05:00|4693.74|4693.74|4691.75|4691.75|4696.15|4696.15|4691.46|4691.46|0
1594642200000|2020-07-13 12:10:00|4692.76|4692.76|4693.12|4693.12|4693.52|4693.52|4691.19|4691.19|0
1594642500000|2020-07-13 12:15:00|4692.88|4692.88|4687.6|4687.6|4695.27|4695.27|4685.37|4685.37|0
1594642800000|2020-07-13 12:20:00|4688.09|4688.09|4690.29|4690.29|4691.91|4691.91|4687.53|4687.53|0
1594643100000|2020-07-13 12:25:00|4690.54|4690.54|4692.4|4692.4|4693.94|4693.94|4690.24|4690.24|0
1594643400000|2020-07-13 12:30:00|4692.89|4692.89|4690.83|4690.83|4693.25|4693.25|4689.36|4689.36|0
1594643700000|2020-07-13 12:35:00|4691.56|4691.56|4692.34|4692.34|4694.13|4694.13|4689.78|4689.78|0
1594644000000|2020-07-13 12:40:00|4692.1|4692.1|4694.47|4694.47|4694.49|4694.49|4690.16|4690.16|0
1594644300000|2020-07-13 12:45:00|4694.25|4694.25|4697.69|4697.69|4698.16|4698.16|4693.95|4693.95|0
1594644600000|2020-07-13 12:50:00|4697.91|4697.91|4695.23|4695.23|4698.96|4698.96|4694.01|4694.01|0
1594644900000|2020-07-13 12:55:00|4694.98|4694.98|4689.68|4689.68|4696.75|4696.75|4689.68|4689.68|0
1594645200000|2020-07-13 13:00:00|4689.97|4689.97|4691.35|4691.35|4691.35|4691.35|4687.02|4687.02|0
1594645500000|2020-07-13 13:05:00|4692.33|4692.33|4692.45|4692.45|4692.91|4692.91|4688.92|4688.92|0
1594645800000|2020-07-13 13:10:00|4692.21|4692.21|4697.94|4697.94|4698.13|4698.13|4689.73|4689.73|0
1594646100000|2020-07-13 13:15:00|4698.24|4698.24|4699.06|4699.06|4701.18|4701.18|4697.77|4697.77|0
1594646400000|2020-07-13 13:20:00|4699.36|4699.36|4700.52|4700.52|4701.22|4701.22|4697.31|4697.31|0
1594646700000|2020-07-13 13:25:00|4700.96|4700.96|4694.84|4694.84|4701.19|4701.19|4694.18|4694.18|0
1594647000000|2020-07-13 13:30:00|4694.6|4694.6|4679.11|4679.11|4694.6|4694.6|4678.15|4678.15|0
1594647300000|2020-07-13 13:35:00|4679.37|4679.37|4667.11|4667.11|4681.44|4681.44|4656.54|4656.54|0
1594647600000|2020-07-13 13:40:00|4668.06|4668.06|4652.81|4652.81|4673.15|4673.15|4652.81|4652.81|0
1594647900000|2020-07-13 13:45:00|4651.35|4651.35|4662.35|4662.35|4663.89|4663.89|4649.14|4649.14|0
1594648200000|2020-07-13 13:50:00|4661.17|4661.17|4655.79|4655.79|4665.11|4665.11|4652.76|4652.76|0
1594648500000|2020-07-13 13:55:00|4655.3|4655.3|4645.16|4645.16|4657.97|4657.97|4645.16|4645.16|0
1594648800000|2020-07-13 14:00:00|4646.19|4646.19|4650.34|4650.34|4650.34|4650.34|4641.08|4641.08|0
1594649100000|2020-07-13 14:05:00|4650.05|4650.05|4655.42|4655.42|4656.42|4656.42|4646.72|4646.72|0
1594649400000|2020-07-13 14:10:00|4657.18|4657.18|4654.7|4654.7|4657.18|4657.18|4650.03|4650.03|0
1594649700000|2020-07-13 14:15:00|4656.02|4656.02|4658.34|4658.34|4658.63|4658.63|4652.51|4652.51|0
1594650000000|2020-07-13 14:20:00|4658.63|4658.63|4659.85|4659.85|4665.06|4665.06|4658.63|4658.63|0
1594650300000|2020-07-13 14:25:00|4659.61|4659.61|4665.06|4665.06|4665.06|4665.06|4657.84|4657.84|0
1594650600000|2020-07-13 14:30:00|4665.28|4665.28|4666.49|4666.49|4670.89|4670.89|4665.02|4665.02|0
1594650900000|2020-07-13 14:35:00|4667.41|4667.41|4661.28|4661.28|4670.17|4670.17|4660.01|4660.01|0
1594651200000|2020-07-13 14:40:00|4661.77|4661.77|4658.49|4658.49|4664.72|4664.72|4656.86|4656.86|0
1594651500000|2020-07-13 14:45:00|4658.24|4658.24|4672.07|4672.07|4672.07|4672.07|4654.46|4654.46|0
1594651800000|2020-07-13 14:50:00|4671.78|4671.78|4673.85|4673.85|4674.9|4674.9|4666.79|4666.79|0
1594652100000|2020-07-13 14:55:00|4673.63|4673.63|4688.9|4688.9|4689.34|4689.34|4671.88|4671.88|0
1594652400000|2020-07-13 15:00:00|4688.6|4688.6|4685.62|4685.62|4688.68|4688.68|4678.69|4678.69|0
1594652700000|2020-07-13 15:05:00|4684.51|4684.51|4684.55|4684.55|4685.27|4685.27|4681.01|4681.01|0
1594653000000|2020-07-13 15:10:00|4684.5|4684.5|4681.01|4681.01|4685.56|4685.56|4674.24|4674.24|0
1594653300000|2020-07-13 15:15:00|4680.52|4680.52|4674.52|4674.52|4680.52|4680.52|4673.31|4673.31|0
1594653600000|2020-07-13 15:20:00|4674.03|4674.03|4680.95|4680.95|4680.95|4680.95|4668.55|4668.55|0
1594653900000|2020-07-13 15:25:00|4681.54|4681.54|4693.55|4693.55|4693.55|4693.55|4680.27|4680.27|0
1594710900000|2020-07-14 07:15:00|4713.41|4713.41|4698.31|4698.31|4715.51|4715.51|4692.91|4692.91|0
1594711200000|2020-07-14 07:20:00|4698.55|4698.55|4709.93|4709.93|4710.4|4710.4|4689.79|4689.79|0
1594711500000|2020-07-14 07:25:00|4709.63|4709.63|4729.09|4729.09|4730.48|4730.48|4702.52|4702.52|0
1594711800000|2020-07-14 07:30:00|4728.2|4728.2|4711.39|4711.39|4728.65|4728.65|4707.47|4707.47|0
1594712100000|2020-07-14 07:35:00|4711.61|4711.61|4713.46|4713.46|4716.64|4716.64|4705.05|4705.05|0
1594712400000|2020-07-14 07:40:00|4713.22|4713.22|4698.83|4698.83|4713.51|4713.51|4690.73|4690.73|0
1594712700000|2020-07-14 07:45:00|4698.54|4698.54|4698.67|4698.67|4711.74|4711.74|4696.46|4696.46|0
1594713000000|2020-07-14 07:50:00|4698.18|4698.18|4695.06|4695.06|4698.92|4698.92|4686.7|4686.7|0
1594713300000|2020-07-14 07:55:00|4694.76|4694.76|4703.32|4703.32|4704.8|4704.8|4688.42|4688.42|0
1594713600000|2020-07-14 08:00:00|4703.03|4703.03|4716.61|4716.61|4720.21|4720.21|4700.67|4700.67|0
1594713900000|2020-07-14 08:05:00|4715.36|4715.36|4720.92|4720.92|4722.58|4722.58|4709.62|4709.62|0
1594714200000|2020-07-14 08:10:00|4722.81|4722.81|4719.03|4719.03|4727.61|4727.61|4718.79|4718.79|0
1594714500000|2020-07-14 08:15:00|4719.25|4719.25|4726.64|4726.64|4730.26|4730.26|4719.25|4719.25|0
1594714800000|2020-07-14 08:20:00|4726.94|4726.94|4733.87|4733.87|4734.95|4734.95|4726.21|4726.21|0
1594715100000|2020-07-14 08:25:00|4734.16|4734.16|4741.01|4741.01|4742.38|4742.38|4725.68|4725.68|0
1594715400000|2020-07-14 08:30:00|4740.13|4740.13|4741.15|4741.15|4749.61|4749.61|4739.69|4739.69|0
1594715700000|2020-07-14 08:35:00|4741.44|4741.44|4747.63|4747.63|4748.05|4748.05|4737.78|4737.78|0
1594716000000|2020-07-14 08:40:00|4747.85|4747.85|4753.03|4753.03|4754.08|4754.08|4747.22|4747.22|0
1594716300000|2020-07-14 08:45:00|4753.98|4753.98|4745.13|4745.13|4755.5|4755.5|4741.75|4741.75|0
1594716600000|2020-07-14 08:50:00|4744.91|4744.91|4730.49|4730.49|4744.91|4744.91|4730.49|4730.49|0
1594716900000|2020-07-14 08:55:00|4731.64|4731.64|4738.92|4738.92|4738.92|4738.92|4731.33|4731.33|0
1594717200000|2020-07-14 09:00:00|4738.34|4738.34|4745.98|4745.98|4748.11|4748.11|4732.93|4732.93|0
1594717500000|2020-07-14 09:05:00|4745.1|4745.1|4747.69|4747.69|4754.5|4754.5|4744.8|4744.8|0
1594717800000|2020-07-14 09:10:00|4747.4|4747.4|4748.58|4748.58|4750.47|4750.47|4740.74|4740.74|0
1594718100000|2020-07-14 09:15:00|4748.81|4748.81|4770.54|4770.54|4770.54|4770.54|4745.67|4745.67|0
1594718400000|2020-07-14 09:20:00|4770.24|4770.24|4768.71|4768.71|4772.43|4772.43|4767.3|4767.3|0
1594718700000|2020-07-14 09:25:00|4768.12|4768.12|4775.54|4775.54|4776.62|4776.62|4765.57|4765.57|0
1594719000000|2020-07-14 09:30:00|4774.95|4774.95|4765.86|4765.86|4776.71|4776.71|4765.86|4765.86|0
1594719300000|2020-07-14 09:35:00|4765.13|4765.13|4779.09|4779.09|4780.41|4780.41|4764.32|4764.32|0
1594719600000|2020-07-14 09:40:00|4778.84|4778.84|4771.58|4771.58|4779.63|4779.63|4771.31|4771.31|0
1594719900000|2020-07-14 09:45:00|4771.29|4771.29|4772.75|4772.75|4774.68|4774.68|4769.16|4769.16|0
1594720200000|2020-07-14 09:50:00|4772.45|4772.45|4776.52|4776.52|4777.35|4777.35|4770.5|4770.5|0
1594720500000|2020-07-14 09:55:00|4776.81|4776.81|4785.9|4785.9|4786.27|4786.27|4776.78|4776.78|0
1594720800000|2020-07-14 10:00:00|4786.15|4786.15|4785.45|4785.45|4788.54|4788.54|4781.91|4781.91|0
1594721100000|2020-07-14 10:05:00|4785.21|4785.21|4784.47|4784.47|4793.82|4793.82|4783.59|4783.59|0
1594721400000|2020-07-14 10:10:00|4784.76|4784.76|4787.14|4787.14|4788.9|4788.9|4781.32|4781.32|0
1594721700000|2020-07-14 10:15:00|4786.55|4786.55|4768.9|4768.9|4787.53|4787.53|4768.76|4768.76|0
1594722000000|2020-07-14 10:20:00|4769.19|4769.19|4779.16|4779.16|4780.44|4780.44|4768.65|4768.65|0
1594722300000|2020-07-14 10:25:00|4779.75|4779.75|4764.59|4764.59|4785.6|4785.6|4763|4763|0
1594722600000|2020-07-14 10:30:00|4765.12|4765.12|4749.88|4749.88|4765.12|4765.12|4749.1|4749.1|0
1594722900000|2020-07-14 10:35:00|4749.63|4749.63|4749.03|4749.03|4752.13|4752.13|4746.33|4746.33|0
1594723200000|2020-07-14 10:40:00|4748.44|4748.44|4750.49|4750.49|4755.14|4755.14|4746.09|4746.09|0
1594723500000|2020-07-14 10:45:00|4750.44|4750.44|4751.54|4751.54|4751.84|4751.84|4749.34|4749.34|0
1594723800000|2020-07-14 10:50:00|4751.84|4751.84|4764.53|4764.53|4765.27|4765.27|4751.59|4751.59|0
1594724100000|2020-07-14 10:55:00|4763.94|4763.94|4770.36|4770.36|4770.36|4770.36|4760.5|4760.5|0
1594724400000|2020-07-14 11:00:00|4770.33|4770.33|4754.02|4754.02|4771.67|4771.67|4750.77|4750.77|0
1594724700000|2020-07-14 11:05:00|4754.61|4754.61|4741.75|4741.75|4755.54|4755.54|4741.75|4741.75|0
1594725000000|2020-07-14 11:10:00|4741.53|4741.53|4727.67|4727.67|4742.19|4742.19|4727.11|4727.11|0
1594725300000|2020-07-14 11:15:00|4727.18|4727.18|4728.08|4728.08|4728.6|4728.6|4725.93|4725.93|0
1594725600000|2020-07-14 11:20:00|4727.59|4727.59|4722.22|4722.22|4727.84|4727.84|4721.6|4721.6|0
1594725900000|2020-07-14 11:25:00|4722.44|4722.44|4723.06|4723.06|4725.37|4725.37|4720.92|4720.92|0
1594726200000|2020-07-14 11:30:00|4723.5|4723.5|4735.28|4735.28|4735.28|4735.28|4718.46|4718.46|0
1594726500000|2020-07-14 11:35:00|4736.74|4736.74|4736.51|4736.51|4741.38|4741.38|4734.5|4734.5|0
1594726800000|2020-07-14 11:40:00|4735.56|4735.56|4745.97|4745.97|4747.55|4747.55|4735.56|4735.56|0
1594727100000|2020-07-14 11:45:00|4744.51|4744.51|4729.99|4729.99|4744.51|4744.51|4727.34|4727.34|0
1594727400000|2020-07-14 11:50:00|4730.52|4730.52|4748.28|4748.28|4749.41|4749.41|4729.79|4729.79|0
1594727700000|2020-07-14 11:55:00|4747.69|4747.69|4744.5|4744.5|4748.02|4748.02|4743.43|4743.43|0
1594728000000|2020-07-14 12:00:00|4743.84|4743.84|4752.63|4752.63|4752.63|4752.63|4743.84|4743.84|0
1594728300000|2020-07-14 12:05:00|4754.2|4754.2|4752.59|4752.59|4755.3|4755.3|4749.2|4749.2|0
1594728600000|2020-07-14 12:10:00|4753.56|4753.56|4749.9|4749.9|4754.69|4754.69|4749.9|4749.9|0
1594728900000|2020-07-14 12:15:00|4749.65|4749.65|4746.01|4746.01|4750.36|4750.36|4743.14|4743.14|0
1594729200000|2020-07-14 12:20:00|4746.74|4746.74|4745.36|4745.36|4753.03|4753.03|4745.32|4745.32|0
1594729500000|2020-07-14 12:25:00|4745.59|4745.59|4738.68|4738.68|4745.59|4745.59|4737.01|4737.01|0
1594729800000|2020-07-14 12:30:00|4738.19|4738.19|4726.42|4726.42|4738.19|4738.19|4724.63|4724.63|0
1594730100000|2020-07-14 12:35:00|4725.98|4725.98|4715.54|4715.54|4729.01|4729.01|4713.92|4713.92|0
1594730400000|2020-07-14 12:40:00|4715.05|4715.05|4714.53|4714.53|4716.58|4716.58|4711.79|4711.79|0
1594730700000|2020-07-14 12:45:00|4715.01|4715.01|4714.45|4714.45|4718.56|4718.56|4714.45|4714.45|0
1594731000000|2020-07-14 12:50:00|4714.69|4714.69|4717.94|4717.94|4718.97|4718.97|4714.25|4714.25|0
1594731300000|2020-07-14 12:55:00|4717.86|4717.86|4712.35|4712.35|4717.86|4717.86|4708.77|4708.77|0
1594731600000|2020-07-14 13:00:00|4712.05|4712.05|4720.8|4720.8|4726.91|4726.91|4711.37|4711.37|0
1594731900000|2020-07-14 13:05:00|4720.21|4720.21|4713.39|4713.39|4720.4|4720.4|4709.94|4709.94|0
1594732200000|2020-07-14 13:10:00|4713.68|4713.68|4711.42|4711.42|4714.48|4714.48|4710.05|4710.05|0
1594732500000|2020-07-14 13:15:00|4712.6|4712.6|4719.46|4719.46|4722.22|4722.22|4712.6|4712.6|0
1594732800000|2020-07-14 13:20:00|4719.51|4719.51|4716.28|4716.28|4723.77|4723.77|4713.78|4713.78|0
1594733100000|2020-07-14 13:25:00|4715.25|4715.25|4708.1|4708.1|4716.13|4716.13|4705.39|4705.39|0
1594733400000|2020-07-14 13:30:00|4707.51|4707.51|4699.7|4699.7|4715.59|4715.59|4694.54|4694.54|0
1594733700000|2020-07-14 13:35:00|4699.85|4699.85|4719.64|4719.64|4720.42|4720.42|4696.47|4696.47|0
1594734000000|2020-07-14 13:40:00|4718.76|4718.76|4734.68|4734.68|4740.8|4740.8|4710.49|4710.49|0
1594734300000|2020-07-14 13:45:00|4735.12|4735.12|4739.72|4739.72|4744.36|4744.36|4731.65|4731.65|0
1594734600000|2020-07-14 13:50:00|4740.3|4740.3|4752.41|4752.41|4755.79|4755.79|4728.87|4728.87|0
1594734900000|2020-07-14 13:55:00|4753.44|4753.44|4769.04|4769.04|4772.53|4772.53|4751.48|4751.48|0
1594735200000|2020-07-14 14:00:00|4768.45|4768.45|4767.52|4767.52|4777.64|4777.64|4759.81|4759.81|0
1594735500000|2020-07-14 14:05:00|4767.23|4767.23|4762.63|4762.63|4771.62|4771.62|4754.66|4754.66|0
1594735800000|2020-07-14 14:10:00|4761.97|4761.97|4776.47|4776.47|4777.26|4777.26|4761.94|4761.94|0
1594736100000|2020-07-14 14:15:00|4776.18|4776.18|4770.17|4770.17|4780.76|4780.76|4765.98|4765.98|0
1594736400000|2020-07-14 14:20:00|4768.71|4768.71|4775.8|4775.8|4780.72|4780.72|4765.46|4765.46|0
1594736700000|2020-07-14 14:25:00|4774.59|4774.59|4786.2|4786.2|4786.2|4786.2|4768.86|4768.86|0
1594737000000|2020-07-14 14:30:00|4785.91|4785.91|4787.55|4787.55|4795.26|4795.26|4784.56|4784.56|0
1594737300000|2020-07-14 14:35:00|4787.84|4787.84|4786.16|4786.16|4789.06|4789.06|4780.35|4780.35|0
1594737600000|2020-07-14 14:40:00|4786.45|4786.45|4787.91|4787.91|4793.29|4793.29|4785.67|4785.67|0
1594737900000|2020-07-14 14:45:00|4787.89|4787.89|4773.22|4773.22|4788.34|4788.34|4772.73|4772.73|0
1594738200000|2020-07-14 14:50:00|4773.88|4773.88|4786.16|4786.16|4786.82|4786.82|4771.31|4771.31|0
1594738500000|2020-07-14 14:55:00|4785.72|4785.72|4780.25|4780.25|4787.56|4787.56|4776.22|4776.22|0
1594738800000|2020-07-14 15:00:00|4780.5|4780.5|4786.2|4786.2|4793.76|4793.76|4775.6|4775.6|0
1594739100000|2020-07-14 15:05:00|4785.87|4785.87|4793.83|4793.83|4801.76|4801.76|4783.37|4783.37|0
1594739400000|2020-07-14 15:10:00|4794.07|4794.07|4794.03|4794.03|4798.9|4798.9|4786.73|4786.73|0
1594739700000|2020-07-14 15:15:00|4794.28|4794.28|4790.25|4790.25|4797.86|4797.86|4786.35|4786.35|0
1594740000000|2020-07-14 15:20:00|4789.66|4789.66|4793.58|4793.58|4795.55|4795.55|4788.1|4788.1|0
1594740300000|2020-07-14 15:25:00|4793.88|4793.88|4789.12|4789.12|4795.37|4795.37|4787.94|4787.94|0
1594797300000|2020-07-15 07:15:00|4863.27|4863.27|4868.96|4868.96|4877.2|4877.2|4862.39|4862.39|0
1594797600000|2020-07-15 07:20:00|4869.45|4869.45|4876.45|4876.45|4881.15|4881.15|4865.01|4865.01|0
1594797900000|2020-07-15 07:25:00|4875.13|4875.13|4862.85|4862.85|4880.51|4880.51|4860.82|4860.82|0
1594798200000|2020-07-15 07:30:00|4863.58|4863.58|4864.83|4864.83|4865.13|4865.13|4860.84|4860.84|0
1594798500000|2020-07-15 07:35:00|4866.54|4866.54|4853.65|4853.65|4867.82|4867.82|4853.65|4853.65|0
1594798800000|2020-07-15 07:40:00|4854.24|4854.24|4865.52|4865.52|4865.96|4865.96|4854.24|4854.24|0
1594799100000|2020-07-15 07:45:00|4865.23|4865.23|4856.64|4856.64|4865.23|4865.23|4851.68|4851.68|0
1594799400000|2020-07-15 07:50:00|4855.42|4855.42|4855.69|4855.69|4861.54|4861.54|4851.99|4851.99|0
1594799700000|2020-07-15 07:55:00|4855.25|4855.25|4852.99|4852.99|4864.8|4864.8|4852.33|4852.33|0
1594800000000|2020-07-15 08:00:00|4853.95|4853.95|4865.34|4865.34|4865.63|4865.63|4853.24|4853.24|0
1594800300000|2020-07-15 08:05:00|4865.04|4865.04|4864.02|4864.02|4867.18|4867.18|4862.36|4862.36|0
1594800600000|2020-07-15 08:10:00|4863.78|4863.78|4860.89|4860.89|4864.32|4864.32|4855|4855|0
1594800900000|2020-07-15 08:15:00|4861.18|4861.18|4850.8|4850.8|4861.18|4861.18|4850.8|4850.8|0
1594801200000|2020-07-15 08:20:00|4850.5|4850.5|4841.23|4841.23|4851.09|4851.09|4839.57|4839.57|0
1594801500000|2020-07-15 08:25:00|4840.99|4840.99|4848.71|4848.71|4848.84|4848.84|4839.37|4839.37|0
1594801800000|2020-07-15 08:30:00|4849.3|4849.3|4851.14|4851.14|4853.1|4853.1|4849.03|4849.03|0
1594802100000|2020-07-15 08:35:00|4850.85|4850.85|4849.42|4849.42|4854.12|4854.12|4846.68|4846.68|0
1594802400000|2020-07-15 08:40:00|4848.94|4848.94|4837.29|4837.29|4848.94|4848.94|4836.63|4836.63|0
1594802700000|2020-07-15 08:45:00|4837.07|4837.07|4819.29|4819.29|4838.83|4838.83|4819.29|4819.29|0
1594803000000|2020-07-15 08:50:00|4819.51|4819.51|4815.38|4815.38|4820.46|4820.46|4810.85|4810.85|0
1594803300000|2020-07-15 08:55:00|4815.16|4815.16|4818.81|4818.81|4825.29|4825.29|4815.16|4815.16|0
1594803600000|2020-07-15 09:00:00|4819.25|4819.25|4810.98|4810.98|4821.85|4821.85|4810.91|4810.91|0
1594803900000|2020-07-15 09:05:00|4810.03|4810.03|4811.72|4811.72|4813.82|4813.82|4806.07|4806.07|0
1594804200000|2020-07-15 09:10:00|4811.48|4811.48|4816.57|4816.57|4816.69|4816.69|4810.23|4810.23|0
1594804500000|2020-07-15 09:15:00|4816.27|4816.27|4828.28|4828.28|4829.48|4829.48|4813.46|4813.46|0
1594804800000|2020-07-15 09:20:00|4827.99|4827.99|4838.4|4838.4|4838.4|4838.4|4827.47|4827.47|0
1594805100000|2020-07-15 09:25:00|4839.65|4839.65|4836.18|4836.18|4842.78|4842.78|4836.11|4836.11|0
1594805400000|2020-07-15 09:30:00|4837.06|4837.06|4830.78|4830.78|4838.29|4838.29|4824.76|4824.76|0
1594805700000|2020-07-15 09:35:00|4829.01|4829.01|4833.22|4833.22|4833.22|4833.22|4827.89|4827.89|0
1594806000000|2020-07-15 09:40:00|4832.63|4832.63|4836.64|4836.64|4839.31|4839.31|4831.48|4831.48|0
1594806300000|2020-07-15 09:45:00|4836.34|4836.34|4841.3|4841.3|4841.82|4841.82|4832.01|4832.01|0
1594806600000|2020-07-15 09:50:00|4841.79|4841.79|4836.61|4836.61|4842.97|4842.97|4836|4836|0
1594806900000|2020-07-15 09:55:00|4837.2|4837.2|4837.18|4837.18|4841.19|4841.19|4836.37|4836.37|0
1594807200000|2020-07-15 10:00:00|4837.62|4837.62|4838.03|4838.03|4839.4|4839.4|4834.04|4834.04|0
1594807500000|2020-07-15 10:05:00|4837.54|4837.54|4838.82|4838.82|4839.11|4839.11|4834.52|4834.52|0
1594807800000|2020-07-15 10:10:00|4838.57|4838.57|4840.3|4840.3|4849.97|4849.97|4838.57|4838.57|0
1594808100000|2020-07-15 10:15:00|4840.54|4840.54|4843.14|4843.14|4843.48|4843.48|4839.45|4839.45|0
1594808400000|2020-07-15 10:20:00|4842.92|4842.92|4839.83|4839.83|4847.55|4847.55|4839.27|4839.27|0
1594808700000|2020-07-15 10:25:00|4839.61|4839.61|4850.83|4850.83|4850.83|4850.83|4839.6|4839.6|0
1594809000000|2020-07-15 10:30:00|4850.8|4850.8|4850.03|4850.03|4851.83|4851.83|4846.73|4846.73|0
1594809300000|2020-07-15 10:35:00|4850.05|4850.05|4861.97|4861.97|4861.97|4861.97|4848.73|4848.73|0
1594809600000|2020-07-15 10:40:00|4862.19|4862.19|4859.12|4859.12|4866.18|4866.18|4858.68|4858.68|0
1594809900000|2020-07-15 10:45:00|4858.53|4858.53|4871.27|4871.27|4871.96|4871.96|4856.08|4856.08|0
1594810200000|2020-07-15 10:50:00|4871.49|4871.49|4888.23|4888.23|4889.11|4889.11|4871.27|4871.27|0
1594810500000|2020-07-15 10:55:00|4888.67|4888.67|4867.81|4867.81|4891.66|4891.66|4866.16|4866.16|0
1594810800000|2020-07-15 11:00:00|4866.59|4866.59|4878.57|4878.57|4880.26|4880.26|4866.28|4866.28|0
1594811100000|2020-07-15 11:05:00|4878.27|4878.27|4877.89|4877.89|4881.11|4881.11|4873.91|4873.91|0
1594811400000|2020-07-15 11:10:00|4878.68|4878.68|4876.1|4876.1|4878.68|4878.68|4874.88|4874.88|0
1594811700000|2020-07-15 11:15:00|4875.51|4875.51|4867.46|4867.46|4875.51|4875.51|4864.92|4864.92|0
1594812000000|2020-07-15 11:20:00|4867.17|4867.17|4867.37|4867.37|4876.5|4876.5|4867.08|4867.08|0
1594812300000|2020-07-15 11:25:00|4866.27|4866.27|4871.81|4871.81|4874.52|4874.52|4866.27|4866.27|0
1594812600000|2020-07-15 11:30:00|4872.1|4872.1|4876.61|4876.61|4877.13|4877.13|4868.93|4868.93|0
1594812900000|2020-07-15 11:35:00|4877.1|4877.1|4876.5|4876.5|4884.11|4884.11|4876.5|4876.5|0
1594813200000|2020-07-15 11:40:00|4875.91|4875.91|4880.47|4880.47|4880.47|4880.47|4872.39|4872.39|0
1594813500000|2020-07-15 11:45:00|4880.17|4880.17|4879.56|4879.56|4882.12|4882.12|4877.2|4877.2|0
1594813800000|2020-07-15 11:50:00|4880.29|4880.29|4875.43|4875.43|4880.81|4880.81|4870.78|4870.78|0
1594814100000|2020-07-15 11:55:00|4874.22|4874.22|4869.01|4869.01|4874.58|4874.58|4868.72|4868.72|0
1594814400000|2020-07-15 12:00:00|4869.28|4869.28|4877.62|4877.62|4878.56|4878.56|4867.83|4867.83|0
1594814700000|2020-07-15 12:05:00|4877.4|4877.4|4881.09|4881.09|4884.11|4884.11|4874.12|4874.12|0
1594815000000|2020-07-15 12:10:00|4880.79|4880.79|4876.34|4876.34|4883.95|4883.95|4875.86|4875.86|0
1594815300000|2020-07-15 12:15:00|4875.9|4875.9|4871.69|4871.69|4876.07|4876.07|4871.69|4871.69|0
1594815600000|2020-07-15 12:20:00|4871.4|4871.4|4877.37|4877.37|4878.68|4878.68|4871.4|4871.4|0
1594815900000|2020-07-15 12:25:00|4876.64|4876.64|4875.63|4875.63|4878.75|4878.75|4873.93|4873.93|0
1594816200000|2020-07-15 12:30:00|4875.92|4875.92|4876.21|4876.21|4879.15|4879.15|4873.08|4873.08|0
1594816500000|2020-07-15 12:35:00|4875.92|4875.92|4878.95|4878.95|4880.74|4880.74|4875.92|4875.92|0
1594816800000|2020-07-15 12:40:00|4878.37|4878.37|4877.62|4877.62|4878.92|4878.92|4876.25|4876.25|0
1594817100000|2020-07-15 12:45:00|4877.38|4877.38|4875.26|4875.26|4878.67|4878.67|4869.19|4869.19|0
1594817400000|2020-07-15 12:50:00|4875.72|4875.72|4878.08|4878.08|4881.69|4881.69|4875.42|4875.42|0
1594817700000|2020-07-15 12:55:00|4878.67|4878.67|4879.54|4879.54|4879.54|4879.54|4872.63|4872.63|0
1594818000000|2020-07-15 13:00:00|4879.32|4879.32|4876.2|4876.2|4881.72|4881.72|4872.83|4872.83|0
1594818300000|2020-07-15 13:05:00|4875.91|4875.91|4857.75|4857.75|4876.11|4876.11|4857|4857|0
1594818600000|2020-07-15 13:10:00|4858.24|4858.24|4861.05|4861.05|4863.89|4863.89|4853.86|4853.86|0
1594818900000|2020-07-15 13:15:00|4860.39|4860.39|4864.25|4864.25|4866.34|4866.34|4858.73|4858.73|0
1594819200000|2020-07-15 13:20:00|4864.7|4864.7|4858.08|4858.08|4865.72|4865.72|4858.08|4858.08|0
1594819500000|2020-07-15 13:25:00|4858.67|4858.67|4859.93|4859.93|4865.33|4865.33|4858.67|4858.67|0
1594819800000|2020-07-15 13:30:00|4859.04|4859.04|4875.39|4875.39|4884.27|4884.27|4859.04|4859.04|0
1594820100000|2020-07-15 13:35:00|4875.68|4875.68|4865.49|4865.49|4886.67|4886.67|4855.51|4855.51|0
1594820400000|2020-07-15 13:40:00|4865.64|4865.64|4869.19|4869.19|4874.86|4874.86|4863.46|4863.46|0
1594820700000|2020-07-15 13:45:00|4870.67|4870.67|4875.55|4875.55|4883.31|4883.31|4869.53|4869.53|0
1594821000000|2020-07-15 13:50:00|4876.14|4876.14|4875.61|4875.61|4880.92|4880.92|4867.14|4867.14|0
1594821300000|2020-07-15 13:55:00|4875.12|4875.12|4876.9|4876.9|4879.98|4879.98|4871.26|4871.26|0
1594821600000|2020-07-15 14:00:00|4877.49|4877.49|4862.49|4862.49|4878.81|4878.81|4862.48|4862.48|0
1594821900000|2020-07-15 14:05:00|4862.51|4862.51|4867.04|4867.04|4867.7|4867.7|4858.35|4858.35|0
1594822200000|2020-07-15 14:10:00|4868.02|4868.02|4865.42|4865.42|4870.61|4870.61|4858.94|4858.94|0
1594822500000|2020-07-15 14:15:00|4865.12|4865.12|4872.02|4872.02|4873.84|4873.84|4861.97|4861.97|0
1594822800000|2020-07-15 14:20:00|4872.27|4872.27|4871.22|4871.22|4877.31|4877.31|4865.17|4865.17|0
1594823100000|2020-07-15 14:25:00|4870.78|4870.78|4877.1|4877.1|4877.88|4877.88|4870.17|4870.17|0
1594823400000|2020-07-15 14:30:00|4879.42|4879.42|4884.23|4884.23|4886.83|4886.83|4879.42|4879.42|0
1594823700000|2020-07-15 14:35:00|4883.5|4883.5|4887.28|4887.28|4888.91|4888.91|4882.4|4882.4|0
1594824000000|2020-07-15 14:40:00|4888.06|4888.06|4898.15|4898.15|4898.15|4898.15|4888.06|4888.06|0
1594824300000|2020-07-15 14:45:00|4898.67|4898.67|4896.76|4896.76|4898.96|4898.96|4895.19|4895.19|0
1594824600000|2020-07-15 14:50:00|4897.22|4897.22|4895.52|4895.52|4903.18|4903.18|4894.37|4894.37|0
1594824900000|2020-07-15 14:55:00|4894.79|4894.79|4897.46|4897.46|4900.15|4900.15|4893.02|4893.02|0
1594825200000|2020-07-15 15:00:00|4897.16|4897.16|4888.15|4888.15|4899.9|4899.9|4888.15|4888.15|0
1594825500000|2020-07-15 15:05:00|4888.44|4888.44|4886.23|4886.23|4893.4|4893.4|4883.64|4883.64|0
1594825800000|2020-07-15 15:10:00|4886.47|4886.47|4883.14|4883.14|4889.95|4889.95|4874.1|4874.1|0
1594826100000|2020-07-15 15:15:00|4882.66|4882.66|4878.2|4878.2|4882.66|4882.66|4869.68|4869.68|0
1594826400000|2020-07-15 15:20:00|4877.9|4877.9|4871.17|4871.17|4878.57|4878.57|4867.5|4867.5|0
1594826700000|2020-07-15 15:25:00|4870.91|4870.91|4879.35|4879.35|4881.26|4881.26|4870.59|4870.59|0
1594883700000|2020-07-16 07:15:00|4918.66|4918.66|4912.87|4912.87|4925.08|4925.08|4908.72|4908.72|0
1594884000000|2020-07-16 07:20:00|4911.57|4911.57|4915.61|4915.61|4919.89|4919.89|4907.85|4907.85|0
1594884300000|2020-07-16 07:25:00|4916.2|4916.2|4898.14|4898.14|4916.42|4916.42|4898.14|4898.14|0
1594884600000|2020-07-16 07:30:00|4898.44|4898.44|4889.02|4889.02|4898.44|4898.44|4882.55|4882.55|0
1594884900000|2020-07-16 07:35:00|4889.61|4889.61|4884.22|4884.22|4893.83|4893.83|4884.22|4884.22|0
1594885200000|2020-07-16 07:40:00|4884.08|4884.08|4899.34|4899.34|4899.34|4899.34|4883.64|4883.64|0
1594885500000|2020-07-16 07:45:00|4899.56|4899.56|4900.55|4900.55|4901.14|4901.14|4894.48|4894.48|0
1594885800000|2020-07-16 07:50:00|4901.14|4901.14|4902.54|4902.54|4904.99|4904.99|4897.03|4897.03|0
1594886100000|2020-07-16 07:55:00|4902.83|4902.83|4890.17|4890.17|4902.83|4902.83|4889.23|4889.23|0
1594886400000|2020-07-16 08:00:00|4888.99|4888.99|4883.12|4883.12|4888.99|4888.99|4876.57|4876.57|0
1594886700000|2020-07-16 08:05:00|4882.82|4882.82|4873.41|4873.41|4883.03|4883.03|4872.97|4872.97|0
1594887000000|2020-07-16 08:10:00|4872.53|4872.53|4872.17|4872.17|4880.08|4880.08|4871.65|4871.65|0
1594887300000|2020-07-16 08:15:00|4871.87|4871.87|4875.52|4875.52|4877.75|4877.75|4869.6|4869.6|0
1594887600000|2020-07-16 08:20:00|4875.23|4875.23|4873.96|4873.96|4875.23|4875.23|4870.41|4870.41|0
1594887900000|2020-07-16 08:25:00|4874.2|4874.2|4870.26|4870.26|4874.77|4874.77|4869.26|4869.26|0
1594888200000|2020-07-16 08:30:00|4870.85|4870.85|4873.69|4873.69|4874.23|4874.23|4870.12|4870.12|0
1594888500000|2020-07-16 08:35:00|4873.94|4873.94|4870.4|4870.4|4875.53|4875.53|4870.11|4870.11|0
1594888800000|2020-07-16 08:40:00|4870.11|4870.11|4870.62|4870.62|4871.65|4871.65|4867.74|4867.74|0
1594889100000|2020-07-16 08:45:00|4870.33|4870.33|4871.37|4871.37|4872.5|4872.5|4868.91|4868.91|0
1594889400000|2020-07-16 08:50:00|4871.86|4871.86|4869.24|4869.24|4872.01|4872.01|4868.09|4868.09|0
1594889700000|2020-07-16 08:55:00|4869.02|4869.02|4867.84|4867.84|4873.18|4873.18|4867.84|4867.84|0
1594890000000|2020-07-16 09:00:00|4867.55|4867.55|4857.24|4857.24|4867.55|4867.55|4853.89|4853.89|0
1594890300000|2020-07-16 09:05:00|4857.46|4857.46|4861.67|4861.67|4862.09|4862.09|4855.93|4855.93|0
1594890600000|2020-07-16 09:10:00|4861.87|4861.87|4854.79|4854.79|4862.11|4862.11|4853.4|4853.4|0
1594890900000|2020-07-16 09:15:00|4854.5|4854.5|4852.64|4852.64|4856.14|4856.14|4848.65|4848.65|0
1594891200000|2020-07-16 09:20:00|4852.34|4852.34|4858.2|4858.2|4858.99|4858.99|4851.98|4851.98|0
1594891500000|2020-07-16 09:25:00|4858.5|4858.5|4876.04|4876.04|4876.87|4876.87|4858.5|4858.5|0
1594891800000|2020-07-16 09:30:00|4875.74|4875.74|4883.45|4883.45|4883.45|4883.45|4874.91|4874.91|0
1594892100000|2020-07-16 09:35:00|4883.16|4883.16|4889.43|4889.43|4889.43|4889.43|4880.35|4880.35|0
1594892400000|2020-07-16 09:40:00|4889.13|4889.13|4884.79|4884.79|4889.13|4889.13|4883.4|4883.4|0
1594892700000|2020-07-16 09:45:00|4884.2|4884.2|4884.1|4884.1|4885.72|4885.72|4881.26|4881.26|0
1594893000000|2020-07-16 09:50:00|4883.8|4883.8|4876.07|4876.07|4883.8|4883.8|4875.09|4875.09|0
1594893300000|2020-07-16 09:55:00|4875.78|4875.78|4876.01|4876.01|4877.6|4877.6|4875.05|4875.05|0
1594893600000|2020-07-16 10:00:00|4875.79|4875.79|4881.09|4881.09|4881.09|4881.09|4871.63|4871.63|0
1594893900000|2020-07-16 10:05:00|4881.03|4881.03|4879.43|4879.43|4884.62|4884.62|4879.43|4879.43|0
1594894200000|2020-07-16 10:10:00|4879.87|4879.87|4883.08|4883.08|4883.89|4883.89|4879.06|4879.06|0
1594894500000|2020-07-16 10:15:00|4884.26|4884.26|4876.78|4876.78|4884.48|4884.48|4875.16|4875.16|0
1594894800000|2020-07-16 10:20:00|4875.5|4875.5|4868.93|4868.93|4876.09|4876.09|4867.95|4867.95|0
1594895100000|2020-07-16 10:25:00|4869.18|4869.18|4863.52|4863.52|4872.16|4872.16|4863.27|4863.27|0
1594895400000|2020-07-16 10:30:00|4863.27|4863.27|4852.41|4852.41|4863.27|4863.27|4849.33|4849.33|0
1594895700000|2020-07-16 10:35:00|4855.17|4855.17|4863.99|4863.99|4864.58|4864.58|4854.53|4854.53|0
1594896000000|2020-07-16 10:40:00|4862.85|4862.85|4868.92|4868.92|4871.97|4871.97|4862.85|4862.85|0
1594896300000|2020-07-16 10:45:00|4868.63|4868.63|4865.84|4865.84|4870.22|4870.22|4865.79|4865.79|0
1594896600000|2020-07-16 10:50:00|4864.07|4864.07|4857.07|4857.07|4864.07|4864.07|4854.94|4854.94|0
1594896900000|2020-07-16 10:55:00|4857.37|4857.37|4869.22|4869.22|4869.22|4869.22|4854.88|4854.88|0
1594897200000|2020-07-16 11:00:00|4868.34|4868.34|4873.02|4873.02|4874.03|4874.03|4868.06|4868.06|0
1594897500000|2020-07-16 11:05:00|4872.58|4872.58|4868.72|4868.72|4872.58|4872.58|4867.96|4867.96|0
1594897800000|2020-07-16 11:10:00|4868.43|4868.43|4870.14|4870.14|4874.79|4874.79|4867.89|4867.89|0
1594898100000|2020-07-16 11:15:00|4869.66|4869.66|4878.73|4878.73|4878.73|4878.73|4868.7|4868.7|0
1594898400000|2020-07-16 11:20:00|4878.43|4878.43|4873.1|4873.1|4879.02|4879.02|4873.1|4873.1|0
1594898700000|2020-07-16 11:25:00|4872.8|4872.8|4874.04|4874.04|4875.88|4875.88|4868.73|4868.73|0
1594899000000|2020-07-16 11:30:00|4873.75|4873.75|4875.19|4875.19|4876.89|4876.89|4872.16|4872.16|0
1594899300000|2020-07-16 11:35:00|4874.95|4874.95|4874.05|4874.05|4875.81|4875.81|4872.21|4872.21|0
1594899600000|2020-07-16 11:40:00|4874.78|4874.78|4875.26|4875.26|4880.92|4880.92|4874.78|4874.78|0
1594899900000|2020-07-16 11:45:00|4875.51|4875.51|4883.15|4883.15|4883.44|4883.44|4875.36|4875.36|0
1594900200000|2020-07-16 11:50:00|4881.05|4881.05|4877.77|4877.77|4881.05|4881.05|4876.37|4876.37|0
1594900500000|2020-07-16 11:55:00|4877.99|4877.99|4870.19|4870.19|4877.99|4877.99|4869.6|4869.6|0
1594900800000|2020-07-16 12:00:00|4870.44|4870.44|4872.64|4872.64|4874.5|4874.5|4867.97|4867.97|0
1594901100000|2020-07-16 12:05:00|4871.78|4871.78|4874.24|4874.24|4875.23|4875.23|4871.78|4871.78|0
1594901400000|2020-07-16 12:10:00|4873.65|4873.65|4872.83|4872.83|4873.65|4873.65|4872.09|4872.09|0
1594901700000|2020-07-16 12:15:00|4872.24|4872.24|4872.97|4872.97|4874.46|4874.46|4870.42|4870.42|0
1594902000000|2020-07-16 12:20:00|4873.26|4873.26|4870.23|4870.23|4874.83|4874.83|4870.18|4870.18|0
1594902300000|2020-07-16 12:25:00|4869.94|4869.94|4865.27|4865.27|4869.94|4869.94|4859.2|4859.2|0
1594902600000|2020-07-16 12:30:00|4866.15|4866.15|4860.89|4860.89|4868.15|4868.15|4857.71|4857.71|0
1594902900000|2020-07-16 12:35:00|4860.3|4860.3|4852.39|4852.39|4860.52|4860.52|4851.95|4851.95|0
1594903200000|2020-07-16 12:40:00|4852.69|4852.69|4854.99|4854.99|4855.24|4855.24|4851.47|4851.47|0
1594903500000|2020-07-16 12:45:00|4855.58|4855.58|4860.75|4860.75|4860.75|4860.75|4855.36|4855.36|0
1594903800000|2020-07-16 12:50:00|4860.51|4860.51|4863.92|4863.92|4866.78|4866.78|4858.99|4858.99|0
1594904100000|2020-07-16 12:55:00|4864.21|4864.21|4867|4867|4870.33|4870.33|4862.58|4862.58|0
1594904400000|2020-07-16 13:00:00|4867.73|4867.73|4871.33|4871.33|4873.16|4873.16|4862.69|4862.69|0
1594904700000|2020-07-16 13:05:00|4871.92|4871.92|4868.78|4868.78|4876.99|4876.99|4868.78|4868.78|0
1594905000000|2020-07-16 13:10:00|4867.9|4867.9|4866.92|4866.92|4869.64|4869.64|4865.57|4865.57|0
1594905300000|2020-07-16 13:15:00|4866.98|4866.98|4873.96|4873.96|4876.91|4876.91|4866.98|4866.98|0
1594905600000|2020-07-16 13:20:00|4873.52|4873.52|4871.66|4871.66|4873.52|4873.52|4870.48|4870.48|0
1594905900000|2020-07-16 13:25:00|4871.68|4871.68|4866.3|4866.3|4873.42|4873.42|4865.17|4865.17|0
1594906200000|2020-07-16 13:30:00|4866.76|4866.76|4856.87|4856.87|4869.27|4869.27|4856.16|4856.16|0
1594906500000|2020-07-16 13:35:00|4857.17|4857.17|4856.48|4856.48|4863.29|4863.29|4850.06|4850.06|0
1594906800000|2020-07-16 13:40:00|4856.7|4856.7|4847.65|4847.65|4859.07|4859.07|4837.02|4837.02|0
1594907100000|2020-07-16 13:45:00|4846.77|4846.77|4842.39|4842.39|4850.81|4850.81|4841.66|4841.66|0
1594907400000|2020-07-16 13:50:00|4842.98|4842.98|4849.44|4849.44|4855.59|4855.59|4839.26|4839.26|0
1594907700000|2020-07-16 13:55:00|4849|4849|4842.99|4842.99|4854.93|4854.93|4842.21|4842.21|0
1594908000000|2020-07-16 14:00:00|4842.77|4842.77|4831.24|4831.24|4847.08|4847.08|4829.87|4829.87|0
1594908300000|2020-07-16 14:05:00|4830.65|4830.65|4826.86|4826.86|4830.65|4830.65|4822.99|4822.99|0
1594908600000|2020-07-16 14:10:00|4826.57|4826.57|4838.46|4838.46|4839.93|4839.93|4826.54|4826.54|0
1594908900000|2020-07-16 14:15:00|4838.16|4838.16|4833.46|4833.46|4838.31|4838.31|4832.73|4832.73|0
1594909200000|2020-07-16 14:20:00|4833.17|4833.17|4847.5|4847.5|4847.5|4847.5|4828.84|4828.84|0
1594909500000|2020-07-16 14:25:00|4847.03|4847.03|4854.43|4854.43|4854.72|4854.72|4840.67|4840.67|0
1594909800000|2020-07-16 14:30:00|4854.18|4854.18|4858.95|4858.95|4859.25|4859.25|4853.59|4853.59|0
1594910100000|2020-07-16 14:35:00|4859.17|4859.17|4861.48|4861.48|4863.9|4863.9|4857.88|4857.88|0
1594910400000|2020-07-16 14:40:00|4862.14|4862.14|4858.17|4858.17|4866.8|4866.8|4855.12|4855.12|0
1594910700000|2020-07-16 14:45:00|4858.47|4858.47|4860.01|4860.01|4862.42|4862.42|4857.81|4857.81|0
1594911000000|2020-07-16 14:50:00|4860.31|4860.31|4865.66|4865.66|4866.18|4866.18|4857.59|4857.59|0
1594911300000|2020-07-16 14:55:00|4865.15|4865.15|4859.88|4859.88|4865.15|4865.15|4859.56|4859.56|0
1594911600000|2020-07-16 15:00:00|4859.59|4859.59|4867.74|4867.74|4867.74|4867.74|4859.42|4859.42|0
1594911900000|2020-07-16 15:05:00|4867.51|4867.51|4860.86|4860.86|4869.26|4869.26|4858.78|4858.78|0
1594912200000|2020-07-16 15:10:00|4861.15|4861.15|4870.2|4870.2|4870.74|4870.74|4860.5|4860.5|0
1594912500000|2020-07-16 15:15:00|4869.76|4869.76|4874.26|4874.26|4874.56|4874.56|4867.16|4867.16|0
1594912800000|2020-07-16 15:20:00|4874.99|4874.99|4878.08|4878.08|4878.62|4878.62|4873.79|4873.79|0
1594913100000|2020-07-16 15:25:00|4878.37|4878.37|4871.43|4871.43|4881.12|4881.12|4870.06|4870.06|0
1594970100000|2020-07-17 07:15:00|4826.54|4826.54|4832.82|4832.82|4835.76|4835.76|4826.54|4826.54|0
1594970400000|2020-07-17 07:20:00|4833.04|4833.04|4821.88|4821.88|4834.07|4834.07|4817.77|4817.77|0
1594970700000|2020-07-17 07:25:00|4821.29|4821.29|4815.73|4815.73|4821.88|4821.88|4814.87|4814.87|0
1594971000000|2020-07-17 07:30:00|4815.14|4815.14|4799.84|4799.84|4815.14|4815.14|4798.39|4798.39|0
1594971300000|2020-07-17 07:35:00|4799.35|4799.35|4803.46|4803.46|4803.68|4803.68|4797.15|4797.15|0
1594971600000|2020-07-17 07:40:00|4803.95|4803.95|4807.5|4807.5|4809.43|4809.43|4803.65|4803.65|0
1594971900000|2020-07-17 07:45:00|4806.91|4806.91|4794.35|4794.35|4806.91|4806.91|4794.35|4794.35|0
1594972200000|2020-07-17 07:50:00|4794.64|4794.64|4799.86|4799.86|4805.34|4805.34|4789.55|4789.55|0
1594972500000|2020-07-17 07:55:00|4799.37|4799.37|4793.65|4793.65|4803.99|4803.99|4789.18|4789.18|0
1594972800000|2020-07-17 08:00:00|4792.47|4792.47|4788.73|4788.73|4792.47|4792.47|4782.6|4782.6|0
1594973100000|2020-07-17 08:05:00|4789.83|4789.83|4796.63|4796.63|4799.13|4799.13|4787.66|4787.66|0
1594973400000|2020-07-17 08:10:00|4796.19|4796.19|4798.28|4798.28|4800.13|4800.13|4791.44|4791.44|0
1594973700000|2020-07-17 08:15:00|4798.35|4798.35|4800.13|4800.13|4806.92|4806.92|4797.2|4797.2|0
1594974000000|2020-07-17 08:20:00|4799.89|4799.89|4797.75|4797.75|4804.86|4804.86|4797.75|4797.75|0
1594974300000|2020-07-17 08:25:00|4797.97|4797.97|4799.07|4799.07|4800.42|4800.42|4796.69|4796.69|0
1594974600000|2020-07-17 08:30:00|4798.77|4798.77|4801.07|4801.07|4801.07|4801.07|4797.17|4797.17|0
1594974900000|2020-07-17 08:35:00|4802.25|4802.25|4813.44|4813.44|4814.03|4814.03|4801.95|4801.95|0
1594975200000|2020-07-17 08:40:00|4814.03|4814.03|4817.56|4817.56|4818|4818|4810.49|4810.49|0
1594975500000|2020-07-17 08:45:00|4817.26|4817.26|4814.74|4814.74|4817.26|4817.26|4810.91|4810.91|0
1594975800000|2020-07-17 08:50:00|4815.53|4815.53|4812.12|4812.12|4816.7|4816.7|4812.12|4812.12|0
1594976100000|2020-07-17 08:55:00|4811.83|4811.83|4808.52|4808.52|4812.58|4812.58|4808.52|4808.52|0
1594976400000|2020-07-17 09:00:00|4808.3|4808.3|4801.6|4801.6|4808.3|4808.3|4799.71|4799.71|0
1594976700000|2020-07-17 09:05:00|4802.09|4802.09|4797.1|4797.1|4804.44|4804.44|4795.37|4795.37|0
1594977000000|2020-07-17 09:10:00|4797.23|4797.23|4797.23|4797.23|4797.23|4797.23|4797.23|4797.23|0
1594977300000|2020-07-17 09:15:00|4807.8|4807.8|4830.76|4830.76|4830.76|4830.76|4803.39|4803.39|0
1594977600000|2020-07-17 09:20:00|4830.17|4830.17|4836.84|4836.84|4837.85|4837.85|4828.7|4828.7|0
1594977900000|2020-07-17 09:25:00|4836.36|4836.36|4835.8|4835.8|4836.94|4836.94|4833.3|4833.3|0
1594978200000|2020-07-17 09:30:00|4835.31|4835.31|4831.73|4831.73|4835.63|4835.63|4830.75|4830.75|0
1594978500000|2020-07-17 09:35:00|4831.95|4831.95|4834.67|4834.67|4837.43|4837.43|4831.95|4831.95|0
1594978800000|2020-07-17 09:40:00|4834.38|4834.38|4835.57|4835.57|4836.11|4836.11|4830.8|4830.8|0
1594979100000|2020-07-17 09:45:00|4835.35|4835.35|4842.36|4842.36|4846.27|4846.27|4831.22|4831.22|0
1594979400000|2020-07-17 09:50:00|4842.6|4842.6|4835.98|4835.98|4842.6|4842.6|4832.33|4832.33|0
1594979700000|2020-07-17 09:55:00|4835.68|4835.68|4828.98|4828.98|4838.13|4838.13|4828.56|4828.56|0
1594980000000|2020-07-17 10:00:00|4829.27|4829.27|4835.93|4835.93|4836.45|4836.45|4829.05|4829.05|0
1594980300000|2020-07-17 10:05:00|4835.64|4835.64|4833.26|4833.26|4835.64|4835.64|4831.67|4831.67|0
1594980600000|2020-07-17 10:10:00|4833.7|4833.7|4834.05|4834.05|4839.62|4839.62|4833.7|4833.7|0
1594980900000|2020-07-17 10:15:00|4834.02|4834.02|4837.18|4837.18|4837.18|4837.18|4831.2|4831.2|0
1594981200000|2020-07-17 10:20:00|4836.96|4836.96|4852.05|4852.05|4852.69|4852.69|4836.96|4836.96|0
1594981500000|2020-07-17 10:25:00|4852.64|4852.64|4852.77|4852.77|4853.34|4853.34|4850.71|4850.71|0
1594981800000|2020-07-17 10:30:00|4852.48|4852.48|4851.35|4851.35|4853.29|4853.29|4850.13|4850.13|0
1594982100000|2020-07-17 10:35:00|4851.94|4851.94|4849.95|4849.95|4852.94|4852.94|4849.25|4849.25|0
1594982400000|2020-07-17 10:40:00|4849.71|4849.71|4845.3|4845.3|4850.84|4850.84|4843.9|4843.9|0
1594982700000|2020-07-17 10:45:00|4844.71|4844.71|4846.13|4846.13|4846.13|4846.13|4841.63|4841.63|0
1594983000000|2020-07-17 10:50:00|4846.35|4846.35|4849.93|4849.93|4851.1|4851.1|4846.35|4846.35|0
1594983300000|2020-07-17 10:55:00|4850.15|4850.15|4853.82|4853.82|4853.92|4853.92|4849.71|4849.71|0
1594983600000|2020-07-17 11:00:00|4852.35|4852.35|4852.18|4852.18|4855.29|4855.29|4851.22|4851.22|0
1594983900000|2020-07-17 11:05:00|4851.74|4851.74|4843.45|4843.45|4851.74|4851.74|4843.08|4843.08|0
1594984200000|2020-07-17 11:10:00|4843.23|4843.23|4836.74|4836.74|4843.23|4843.23|4835.42|4835.42|0
1594984500000|2020-07-17 11:15:00|4836.5|4836.5|4829.5|4829.5|4837.16|4837.16|4829.5|4829.5|0
1594984800000|2020-07-17 11:20:00|4829.28|4829.28|4833.41|4833.41|4833.87|4833.87|4828.66|4828.66|0
1594985100000|2020-07-17 11:25:00|4833.65|4833.65|4839.95|4839.95|4840.73|4840.73|4833.65|4833.65|0
1594985400000|2020-07-17 11:30:00|4840.44|4840.44|4842.77|4842.77|4843.72|4843.72|4840.19|4840.19|0
1594985700000|2020-07-17 11:35:00|4843.21|4843.21|4841.96|4841.96|4843.21|4843.21|4839.66|4839.66|0
1594986000000|2020-07-17 11:40:00|4842.26|4842.26|4837.43|4837.43|4842.43|4842.43|4837.43|4837.43|0
1594986300000|2020-07-17 11:45:00|4837.19|4837.19|4838.61|4838.61|4839.84|4839.84|4836.97|4836.97|0
1594986600000|2020-07-17 11:50:00|4838.39|4838.39|4841.39|4841.39|4841.39|4841.39|4837.69|4837.69|0
1594986900000|2020-07-17 11:55:00|4840.95|4840.95|4845.26|4845.26|4847.53|4847.53|4840.95|4840.95|0
1594987200000|2020-07-17 12:00:00|4844.08|4844.08|4849.94|4849.94|4852.25|4852.25|4844.08|4844.08|0
1594987500000|2020-07-17 12:05:00|4850.38|4850.38|4841.35|4841.35|4850.62|4850.62|4841.05|4841.05|0
1594987800000|2020-07-17 12:10:00|4841.79|4841.79|4848.12|4848.12|4848.12|4848.12|4841.79|4841.79|0
1594988100000|2020-07-17 12:15:00|4847.83|4847.83|4851.86|4851.86|4852.48|4852.48|4846.56|4846.56|0
1594988400000|2020-07-17 12:20:00|4851.62|4851.62|4854.87|4854.87|4858.67|4858.67|4851.62|4851.62|0
1594988700000|2020-07-17 12:25:00|4853.1|4853.1|4847.52|4847.52|4855.01|4855.01|4846.94|4846.94|0
1594989000000|2020-07-17 12:30:00|4847.51|4847.51|4848.8|4848.8|4849.17|4849.17|4845.43|4845.43|0
1594989300000|2020-07-17 12:35:00|4848.58|4848.58|4844.46|4844.46|4848.58|4848.58|4844.46|4844.46|0
1594989600000|2020-07-17 12:40:00|4845.34|4845.34|4843.08|4843.08|4848.61|4848.61|4843.08|4843.08|0
1594989900000|2020-07-17 12:45:00|4843.12|4843.12|4836.63|4836.63|4843.12|4843.12|4835.42|4835.42|0
1594990200000|2020-07-17 12:50:00|4835.74|4835.74|4839.18|4839.18|4840.13|4840.13|4835.74|4835.74|0
1594990500000|2020-07-17 12:55:00|4839.43|4839.43|4836.75|4836.75|4840.13|4840.13|4835.36|4835.36|0
1594990800000|2020-07-17 13:00:00|4836.16|4836.16|4843.92|4843.92|4844.61|4844.61|4835.89|4835.89|0
1594991100000|2020-07-17 13:05:00|4843.7|4843.7|4839.75|4839.75|4843.7|4843.7|4837.86|4837.86|0
1594991400000|2020-07-17 13:10:00|4839.16|4839.16|4840.45|4840.45|4840.45|4840.45|4837.63|4837.63|0
1594991700000|2020-07-17 13:15:00|4841.04|4841.04|4839.77|4839.77|4843.02|4843.02|4838.59|4838.59|0
1594992000000|2020-07-17 13:20:00|4838.89|4838.89|4845.03|4845.03|4846.2|4846.2|4838.89|4838.89|0
1594992300000|2020-07-17 13:25:00|4845.62|4845.62|4844.25|4844.25|4846.21|4846.21|4840.63|4840.63|0
1594992600000|2020-07-17 13:30:00|4844.03|4844.03|4833.05|4833.05|4844.89|4844.89|4826.27|4826.27|0
1594992900000|2020-07-17 13:35:00|4833.29|4833.29|4835.39|4835.39|4838.07|4838.07|4831.21|4831.21|0
1594993200000|2020-07-17 13:40:00|4834.71|4834.71|4839.4|4839.4|4840.28|4840.28|4830.83|4830.83|0
1594993500000|2020-07-17 13:45:00|4839.62|4839.62|4845.28|4845.28|4845.4|4845.4|4836.46|4836.46|0
1594993800000|2020-07-17 13:50:00|4845.72|4845.72|4856.31|4856.31|4858.52|4858.52|4845.72|4845.72|0
1594994100000|2020-07-17 13:55:00|4856.56|4856.56|4848.38|4848.38|4856.56|4856.56|4843.75|4843.75|0
1594994400000|2020-07-17 14:00:00|4847.49|4847.49|4847.71|4847.71|4860.66|4860.66|4843.65|4843.65|0
1594994700000|2020-07-17 14:05:00|4847.68|4847.68|4837.6|4837.6|4851.7|4851.7|4837.38|4837.38|0
1594995000000|2020-07-17 14:10:00|4837.82|4837.82|4838.43|4838.43|4841.75|4841.75|4836.28|4836.28|0
1594995300000|2020-07-17 14:15:00|4837.99|4837.99|4842.93|4842.93|4846.21|4846.21|4836.48|4836.48|0
1594995600000|2020-07-17 14:20:00|4842.05|4842.05|4823.74|4823.74|4842.35|4842.35|4820.17|4820.17|0
1594995900000|2020-07-17 14:25:00|4823.45|4823.45|4815.14|4815.14|4825.85|4825.85|4813.45|4813.45|0
1594996200000|2020-07-17 14:30:00|4814.7|4814.7|4815.57|4815.57|4818.53|4818.53|4807.78|4807.78|0
1594996500000|2020-07-17 14:35:00|4816.11|4816.11|4818.97|4818.97|4823.77|4823.77|4816.11|4816.11|0
1594996800000|2020-07-17 14:40:00|4819.85|4819.85|4810.56|4810.56|4822.75|4822.75|4810.56|4810.56|0
1594997100000|2020-07-17 14:45:00|4811.22|4811.22|4818.74|4818.74|4819.55|4819.55|4810.9|4810.9|0
1594997400000|2020-07-17 14:50:00|4818.15|4818.15|4813.85|4813.85|4822.84|4822.84|4813.55|4813.55|0
1594997700000|2020-07-17 14:55:00|4814.8|4814.8|4818.15|4818.15|4819.41|4819.41|4813.95|4813.95|0
1594998000000|2020-07-17 15:00:00|4818.44|4818.44|4809.83|4809.83|4823.24|4823.24|4809.83|4809.83|0
1594998300000|2020-07-17 15:05:00|4810.05|4810.05|4811.21|4811.21|4811.89|4811.89|4807.21|4807.21|0
1594998600000|2020-07-17 15:10:00|4811.5|4811.5|4820.35|4820.35|4821.16|4821.16|4810.23|4810.23|0
1594998900000|2020-07-17 15:15:00|4820.11|4820.11|4817.9|4817.9|4823.39|4823.39|4816.92|4816.92|0
1594999200000|2020-07-17 15:20:00|4817.68|4817.68|4814.67|4814.67|4821.57|4821.57|4814.22|4814.22|0
1594999500000|2020-07-17 15:25:00|4814.89|4814.89|4816.93|4816.93|4820.1|4820.1|4813.44|4813.44|0
1595229300000|2020-07-20 07:15:00|4722.83|4722.83|4714.8|4714.8|4725.71|4725.71|4711.66|4711.66|0
1595229600000|2020-07-20 07:20:00|4713.92|4713.92|4705.95|4705.95|4714.44|4714.44|4705.06|4705.06|0
1595229900000|2020-07-20 07:25:00|4705.21|4705.21|4705.14|4705.14|4712.63|4712.63|4700.15|4700.15|0
1595230200000|2020-07-20 07:30:00|4705.58|4705.58|4697.44|4697.44|4705.87|4705.87|4694.86|4694.86|0
1595230500000|2020-07-20 07:35:00|4697.19|4697.19|4707.64|4707.64|4709.96|4709.96|4694.82|4694.82|0
1595230800000|2020-07-20 07:40:00|4706.27|4706.27|4720.03|4720.03|4720.03|4720.03|4701.93|4701.93|0
1595231100000|2020-07-20 07:45:00|4719.74|4719.74|4719.23|4719.23|4720.01|4720.01|4712.35|4712.35|0
1595231400000|2020-07-20 07:50:00|4718.94|4718.94|4725.11|4725.11|4725.33|4725.33|4715.51|4715.51|0
1595231700000|2020-07-20 07:55:00|4725.04|4725.04|4730.27|4730.27|4732.27|4732.27|4721.9|4721.9|0
1595232000000|2020-07-20 08:00:00|4730.05|4730.05|4727.36|4727.36|4735.09|4735.09|4724.62|4724.62|0
1595232300000|2020-07-20 08:05:00|4727.8|4727.8|4718.94|4718.94|4727.8|4727.8|4718.94|4718.94|0
1595232600000|2020-07-20 08:10:00|4718.64|4718.64|4712.73|4712.73|4719.99|4719.99|4710.65|4710.65|0
1595232900000|2020-07-20 08:15:00|4713.22|4713.22|4718|4718|4721.63|4721.63|4712.78|4712.78|0
1595233200000|2020-07-20 08:20:00|4718.25|4718.25|4718.55|4718.55|4718.84|4718.84|4713.38|4713.38|0
1595233500000|2020-07-20 08:25:00|4719.14|4719.14|4722.47|4722.47|4723.76|4723.76|4717.06|4717.06|0
1595233800000|2020-07-20 08:30:00|4722.22|4722.22|4726.05|4726.05|4726.05|4726.05|4715.6|4715.6|0
1595234100000|2020-07-20 08:35:00|4726.35|4726.35|4732.48|4732.48|4732.97|4732.97|4721.34|4721.34|0
1595234400000|2020-07-20 08:40:00|4731.89|4731.89|4758.2|4758.2|4758.2|4758.2|4731.65|4731.65|0
1595234700000|2020-07-20 08:45:00|4758.5|4758.5|4763.8|4763.8|4765.94|4765.94|4758.5|4758.5|0
1595235000000|2020-07-20 08:50:00|4764.98|4764.98|4761.14|4761.14|4767.57|4767.57|4756.68|4756.68|0
1595235300000|2020-07-20 08:55:00|4760.84|4760.84|4767.06|4767.06|4767.87|4767.87|4760.84|4760.84|0
1595235600000|2020-07-20 09:00:00|4767.55|4767.55|4769.28|4769.28|4776.82|4776.82|4767.55|4767.55|0
1595235900000|2020-07-20 09:05:00|4768.99|4768.99|4774.62|4774.62|4774.62|4774.62|4767.66|4767.66|0
1595236200000|2020-07-20 09:10:00|4775.06|4775.06|4776.82|4776.82|4777.47|4777.47|4772.52|4772.52|0
1595236500000|2020-07-20 09:15:00|4777.07|4777.07|4770.11|4770.11|4779.69|4779.69|4769.81|4769.81|0
1595236800000|2020-07-20 09:20:00|4770.4|4770.4|4766.67|4766.67|4770.4|4770.4|4766.52|4766.52|0
1595237100000|2020-07-20 09:25:00|4766.38|4766.38|4768.38|4768.38|4770.61|4770.61|4763.81|4763.81|0
1595237400000|2020-07-20 09:30:00|4768.6|4768.6|4766.75|4766.75|4770.08|4770.08|4764.18|4764.18|0
1595237700000|2020-07-20 09:35:00|4767.19|4767.19|4772.13|4772.13|4772.37|4772.37|4767.19|4767.19|0
1595238000000|2020-07-20 09:40:00|4771.25|4771.25|4773.75|4773.75|4775.86|4775.86|4769.98|4769.98|0
1595238300000|2020-07-20 09:45:00|4774.24|4774.24|4767.1|4767.1|4774.24|4774.24|4761.7|4761.7|0
1595238600000|2020-07-20 09:50:00|4767.54|4767.54|4767.16|4767.16|4768.26|4768.26|4765.86|4765.86|0
1595238900000|2020-07-20 09:55:00|4767.45|4767.45|4758.62|4758.62|4767.45|4767.45|4758.62|4758.62|0
1595239200000|2020-07-20 10:00:00|4758.18|4758.18|4758.92|4758.92|4760.8|4760.8|4758.01|4758.01|0
1595239500000|2020-07-20 10:05:00|4759.22|4759.22|4749.81|4749.81|4759.51|4759.51|4748.22|4748.22|0
1595239800000|2020-07-20 10:10:00|4749.84|4749.84|4749.08|4749.08|4755.05|4755.05|4749.08|4749.08|0
1595240100000|2020-07-20 10:15:00|4749.37|4749.37|4739.83|4739.83|4749.4|4749.4|4739.83|4739.83|0
1595240400000|2020-07-20 10:20:00|4740.05|4740.05|4741.83|4741.83|4742.64|4742.64|4739.1|4739.1|0
1595240700000|2020-07-20 10:25:00|4742.13|4742.13|4738.47|4738.47|4748.83|4748.83|4738.25|4738.25|0
1595241000000|2020-07-20 10:30:00|4738.76|4738.76|4736.11|4736.11|4739.06|4739.06|4734.5|4734.5|0
1595241300000|2020-07-20 10:35:00|4736.08|4736.08|4730.25|4730.25|4736.37|4736.37|4727.52|4727.52|0
1595241600000|2020-07-20 10:40:00|4729.51|4729.51|4729.78|4729.78|4731.04|4731.04|4728.23|4728.23|0
1595241900000|2020-07-20 10:45:00|4729.81|4729.81|4730.96|4730.96|4731.15|4731.15|4729.23|4729.23|0
1595242200000|2020-07-20 10:50:00|4731.26|4731.26|4730.19|4730.19|4733.72|4733.72|4730.19|4730.19|0
1595242500000|2020-07-20 10:55:00|4730.16|4730.16|4731.24|4731.24|4732.74|4732.74|4727.25|4727.25|0
1595242800000|2020-07-20 11:00:00|4733.01|4733.01|4735.03|4735.03|4738.35|4738.35|4733.01|4733.01|0
1595243100000|2020-07-20 11:05:00|4734.78|4734.78|4740.23|4740.23|4740.23|4740.23|4733.97|4733.97|0
1595243400000|2020-07-20 11:10:00|4739.98|4739.98|4732.31|4732.31|4739.98|4739.98|4732.01|4732.01|0
1595243700000|2020-07-20 11:15:00|4732.34|4732.34|4732.42|4732.42|4733.23|4733.23|4732.17|4732.17|0
1595244000000|2020-07-20 11:20:00|4733.09|4733.09|4742.66|4742.66|4742.66|4742.66|4733.09|4733.09|0
1595244300000|2020-07-20 11:25:00|4743.54|4743.54|4742.14|4742.14|4744.86|4744.86|4740.26|4740.26|0
1595244600000|2020-07-20 11:30:00|4740.82|4740.82|4739.04|4739.04|4740.82|4740.82|4736.53|4736.53|0
1595244900000|2020-07-20 11:35:00|4740.51|4740.51|4740.24|4740.24|4744.06|4744.06|4740.21|4740.21|0
1595245200000|2020-07-20 11:40:00|4740.21|4740.21|4740.75|4740.75|4741.19|4741.19|4738.79|4738.79|0
1595245500000|2020-07-20 11:45:00|4740.53|4740.53|4740.04|4740.04|4741.09|4741.09|4737.74|4737.74|0
1595245800000|2020-07-20 11:50:00|4740.52|4740.52|4741.28|4741.28|4747.92|4747.92|4739.06|4739.06|0
1595246100000|2020-07-20 11:55:00|4741.77|4741.77|4737.2|4737.2|4741.77|4741.77|4736.96|4736.96|0
1595246400000|2020-07-20 12:00:00|4736.76|4736.76|4736.83|4736.83|4738.03|4738.03|4736.15|4736.15|0
1595246700000|2020-07-20 12:05:00|4737.12|4737.12|4736.12|4736.12|4741.94|4741.94|4735.53|4735.53|0
1595247000000|2020-07-20 12:10:00|4736.42|4736.42|4734.14|4734.14|4737.74|4737.74|4732.15|4732.15|0
1595247300000|2020-07-20 12:15:00|4733.85|4733.85|4734.07|4734.07|4734.8|4734.8|4733.5|4733.5|0
1595247600000|2020-07-20 12:20:00|4734.29|4734.29|4734.83|4734.83|4736.57|4736.57|4733.53|4733.53|0
1595247900000|2020-07-20 12:25:00|4734.53|4734.53|4729.94|4729.94|4734.91|4734.91|4728.63|4728.63|0
1595248200000|2020-07-20 12:30:00|4730.16|4730.16|4731.58|4731.58|4733.02|4733.02|4728.18|4728.18|0
1595248500000|2020-07-20 12:35:00|4731.55|4731.55|4730.79|4730.79|4731.98|4731.98|4729.24|4729.24|0
1595248800000|2020-07-20 12:40:00|4731.37|4731.37|4736.82|4736.82|4737.83|4737.83|4731.37|4731.37|0
1595249100000|2020-07-20 12:45:00|4736.6|4736.6|4741.89|4741.89|4741.89|4741.89|4736.6|4736.6|0
1595249400000|2020-07-20 12:50:00|4742.82|4742.82|4752.33|4752.33|4752.61|4752.61|4742.6|4742.6|0
1595249700000|2020-07-20 12:55:00|4752.62|4752.62|4748.47|4748.47|4752.73|4752.73|4748.47|4748.47|0
1595250000000|2020-07-20 13:00:00|4747.1|4747.1|4747.99|4747.99|4748.96|4748.96|4743.21|4743.21|0
1595250300000|2020-07-20 13:05:00|4747.93|4747.93|4751.82|4751.82|4751.82|4751.82|4747.29|4747.29|0
1595250600000|2020-07-20 13:10:00|4752.04|4752.04|4747.47|4747.47|4752.42|4752.42|4745.65|4745.65|0
1595250900000|2020-07-20 13:15:00|4747.77|4747.77|4744.74|4744.74|4747.77|4747.77|4744.48|4744.48|0
1595251200000|2020-07-20 13:20:00|4744.2|4744.2|4741.12|4741.12|4745.52|4745.52|4739.87|4739.87|0
1595251500000|2020-07-20 13:25:00|4741.34|4741.34|4737.19|4737.19|4744.48|4744.48|4737.19|4737.19|0
1595251800000|2020-07-20 13:30:00|4736.46|4736.46|4754.35|4754.35|4760.94|4760.94|4722.53|4722.53|0
1595252100000|2020-07-20 13:35:00|4756.78|4756.78|4760.5|4760.5|4764.54|4764.54|4747.76|4747.76|0
1595252400000|2020-07-20 13:40:00|4759.33|4759.33|4733.62|4733.62|4762.73|4762.73|4726.69|4726.69|0
1595252700000|2020-07-20 13:45:00|4733.86|4733.86|4718.11|4718.11|4735.84|4735.84|4718.11|4718.11|0
1595253000000|2020-07-20 13:50:00|4717.45|4717.45|4710.12|4710.12|4719.13|4719.13|4709.36|4709.36|0
1595253300000|2020-07-20 13:55:00|4709.53|4709.53|4702.43|4702.43|4709.53|4709.53|4699.15|4699.15|0
1595253600000|2020-07-20 14:00:00|4702.49|4702.49|4694.65|4694.65|4702.49|4702.49|4689.27|4689.27|0
1595253900000|2020-07-20 14:05:00|4694.88|4694.88|4699.25|4699.25|4701.85|4701.85|4693.99|4693.99|0
1595254200000|2020-07-20 14:10:00|4699.5|4699.5|4697.86|4697.86|4701.09|4701.09|4692.6|4692.6|0
1595254500000|2020-07-20 14:15:00|4698.15|4698.15|4700.02|4700.02|4706.07|4706.07|4697.38|4697.38|0
1595254800000|2020-07-20 14:20:00|4700.9|4700.9|4712.89|4712.89|4716.99|4716.99|4699.7|4699.7|0
1595255100000|2020-07-20 14:25:00|4713.13|4713.13|4708.38|4708.38|4713.13|4713.13|4700.28|4700.28|0
1595255400000|2020-07-20 14:30:00|4708.68|4708.68|4710.01|4710.01|4715.57|4715.57|4707.24|4707.24|0
1595255700000|2020-07-20 14:35:00|4710.47|4710.47|4715.29|4715.29|4718|4718|4710.47|4710.47|0
1595256000000|2020-07-20 14:40:00|4715.59|4715.59|4723.45|4723.45|4723.45|4723.45|4714.93|4714.93|0
1595256300000|2020-07-20 14:45:00|4723.67|4723.67|4722.43|4722.43|4723.91|4723.91|4716.27|4716.27|0
1595256600000|2020-07-20 14:50:00|4721.94|4721.94|4715.68|4715.68|4725.38|4725.38|4715.14|4715.14|0
1595256900000|2020-07-20 14:55:00|4716.2|4716.2|4716.43|4716.43|4721.67|4721.67|4715.22|4715.22|0
1595257200000|2020-07-20 15:00:00|4716.19|4716.19|4715.75|4715.75|4718.55|4718.55|4713.35|4713.35|0
1595257500000|2020-07-20 15:05:00|4715.27|4715.27|4721.51|4721.51|4721.51|4721.51|4711.03|4711.03|0
1595257800000|2020-07-20 15:10:00|4721.29|4721.29|4715.27|4715.27|4724.46|4724.46|4713.63|4713.63|0
1595258100000|2020-07-20 15:15:00|4714.39|4714.39|4713.44|4713.44|4715.39|4715.39|4710.07|4710.07|0
1595258400000|2020-07-20 15:20:00|4713.88|4713.88|4711.55|4711.55|4715.22|4715.22|4708.03|4708.03|0
1595258700000|2020-07-20 15:25:00|4711.85|4711.85|4713.96|4713.96|4721.46|4721.46|4711.85|4711.85|0
1595315700000|2020-07-21 07:15:00|4720.65|4720.65|4730.54|4730.54|4736.56|4736.56|4720.65|4720.65|0
1595316000000|2020-07-21 07:20:00|4731.52|4731.52|4738.61|4738.61|4742.21|4742.21|4730.93|4730.93|0
1595316300000|2020-07-21 07:25:00|4738.32|4738.32|4742.61|4742.61|4744.07|4744.07|4734.89|4734.89|0
1595316600000|2020-07-21 07:30:00|4742.02|4742.02|4753.54|4753.54|4753.54|4753.54|4739.63|4739.63|0
1595316900000|2020-07-21 07:35:00|4753.72|4753.72|4751.81|4751.81|4757.03|4757.03|4747.45|4747.45|0
1595317200000|2020-07-21 07:40:00|4751.52|4751.52|4737.79|4737.79|4752.4|4752.4|4733.11|4733.11|0
1595317500000|2020-07-21 07:45:00|4739.26|4739.26|4752.87|4752.87|4752.87|4752.87|4739.26|4739.26|0
1595317800000|2020-07-21 07:50:00|4754.71|4754.71|4752|4752|4756.15|4756.15|4745.21|4745.21|0
1595318100000|2020-07-21 07:55:00|4752.59|4752.59|4758.22|4758.22|4758.74|4758.74|4752|4752|0
1595318400000|2020-07-21 08:00:00|4757.34|4757.34|4753.31|4753.31|4757.34|4757.34|4747.02|4747.02|0
1595318700000|2020-07-21 08:05:00|4753.09|4753.09|4754.09|4754.09|4760|4760|4752.36|4752.36|0
1595319000000|2020-07-21 08:10:00|4755.66|4755.66|4760.28|4760.28|4760.28|4760.28|4755.66|4755.66|0
1595319300000|2020-07-21 08:15:00|4761.16|4761.16|4758.92|4758.92|4761.29|4761.29|4754.23|4754.23|0
1595319600000|2020-07-21 08:20:00|4759.14|4759.14|4766.55|4766.55|4767.85|4767.85|4757.38|4757.38|0
1595319900000|2020-07-21 08:25:00|4766.85|4766.85|4765.05|4765.05|4768.18|4768.18|4765.04|4765.04|0
1595320200000|2020-07-21 08:30:00|4765.78|4765.78|4768.57|4768.57|4768.57|4768.57|4760.41|4760.41|0
1595320500000|2020-07-21 08:35:00|4768.81|4768.81|4781.66|4781.66|4783.32|4783.32|4768.81|4768.81|0
1595320800000|2020-07-21 08:40:00|4781.36|4781.36|4777.47|4777.47|4782.39|4782.39|4777.47|4777.47|0
1595321100000|2020-07-21 08:45:00|4778.05|4778.05|4776.02|4776.02|4781.75|4781.75|4769.75|4769.75|0
1595321400000|2020-07-21 08:50:00|4776.83|4776.83|4779.13|4779.13|4784.8|4784.8|4775.65|4775.65|0
1595321700000|2020-07-21 08:55:00|4778.46|4778.46|4782.91|4782.91|4783.4|4783.4|4775.16|4775.16|0
1595322000000|2020-07-21 09:00:00|4783.16|4783.16|4786.63|4786.63|4788.78|4788.78|4780.56|4780.56|0
1595322300000|2020-07-21 09:05:00|4786.65|4786.65|4788.73|4788.73|4788.73|4788.73|4785.38|4785.38|0
1595322600000|2020-07-21 09:10:00|4788.44|4788.44|4785.41|4785.41|4791.86|4791.86|4785.12|4785.12|0
1595322900000|2020-07-21 09:15:00|4785.71|4785.71|4790.16|4790.16|4790.74|4790.74|4782.82|4782.82|0
1595323200000|2020-07-21 09:20:00|4790.89|4790.89|4792.31|4792.31|4795.76|4795.76|4790.89|4790.89|0
1595323500000|2020-07-21 09:25:00|4792.01|4792.01|4798.06|4798.06|4798.97|4798.97|4791.52|4791.52|0
1595323800000|2020-07-21 09:30:00|4799.09|4799.09|4797.98|4797.98|4800.73|4800.73|4796.66|4796.66|0
1595324100000|2020-07-21 09:35:00|4797.74|4797.74|4799.62|4799.62|4801.13|4801.13|4796.74|4796.74|0
1595324400000|2020-07-21 09:40:00|4800.45|4800.45|4800.01|4800.01|4800.45|4800.45|4797.02|4797.02|0
1595324700000|2020-07-21 09:45:00|4800.6|4800.6|4803.24|4803.24|4803.98|4803.98|4797.28|4797.28|0
1595325000000|2020-07-21 09:50:00|4802.95|4802.95|4801.4|4801.4|4804.94|4804.94|4798.81|4798.81|0
1595325300000|2020-07-21 09:55:00|4801.7|4801.7|4798.19|4798.19|4801.92|4801.92|4796.96|4796.96|0
1595325600000|2020-07-21 10:00:00|4798.43|4798.43|4799.05|4799.05|4801.37|4801.37|4797.04|4797.04|0
1595325900000|2020-07-21 10:05:00|4799.35|4799.35|4803.52|4803.52|4805.45|4805.45|4799.35|4799.35|0
1595326200000|2020-07-21 10:10:00|4802.86|4802.86|4798.46|4798.46|4802.86|4802.86|4794.91|4794.91|0
1595326500000|2020-07-21 10:15:00|4798.17|4798.17|4797.24|4797.24|4798.17|4798.17|4794.57|4794.57|0
1595326800000|2020-07-21 10:20:00|4797.83|4797.83|4798.26|4798.26|4803.12|4803.12|4797|4797|0
1595327100000|2020-07-21 10:25:00|4797.67|4797.67|4800.8|4800.8|4801.1|4801.1|4796.45|4796.45|0
1595327400000|2020-07-21 10:30:00|4800.32|4800.32|4803.34|4803.34|4804.53|4804.53|4798.46|4798.46|0
1595327700000|2020-07-21 10:35:00|4803.57|4803.57|4796.14|4796.14|4804.1|4804.1|4792.23|4792.23|0
1595328000000|2020-07-21 10:40:00|4796.44|4796.44|4798.57|4798.57|4799.7|4799.7|4795.07|4795.07|0
1595328300000|2020-07-21 10:45:00|4798.63|4798.63|4804.57|4804.57|4804.57|4804.57|4798.39|4798.39|0
1595328600000|2020-07-21 10:50:00|4804.87|4804.87|4801.02|4801.02|4804.9|4804.9|4797.5|4797.5|0
1595328900000|2020-07-21 10:55:00|4800.73|4800.73|4797.18|4797.18|4802.11|4802.11|4797.18|4797.18|0
1595329200000|2020-07-21 11:00:00|4797.62|4797.62|4792.96|4792.96|4797.62|4797.62|4789.72|4789.72|0
1595329500000|2020-07-21 11:05:00|4792.47|4792.47|4788.83|4788.83|4792.47|4792.47|4787.12|4787.12|0
1595329800000|2020-07-21 11:10:00|4789.08|4789.08|4790.35|4790.35|4791.96|4791.96|4787.24|4787.24|0
1595330100000|2020-07-21 11:15:00|4790.05|4790.05|4786.34|4786.34|4791.69|4791.69|4785.37|4785.37|0
1595330400000|2020-07-21 11:20:00|4786.59|4786.59|4784.38|4784.38|4786.59|4786.59|4780.07|4780.07|0
1595330700000|2020-07-21 11:25:00|4784.87|4784.87|4785.89|4785.89|4788.04|4788.04|4784.65|4784.65|0
1595331000000|2020-07-21 11:30:00|4786.11|4786.11|4787.01|4787.01|4788.25|4788.25|4786.11|4786.11|0
1595331300000|2020-07-21 11:35:00|4786.78|4786.78|4781.88|4781.88|4786.78|4786.78|4780.11|4780.11|0
1595331600000|2020-07-21 11:40:00|4781.58|4781.58|4775.66|4775.66|4781.58|4781.58|4775.66|4775.66|0
1595331900000|2020-07-21 11:45:00|4774.68|4774.68|4769.76|4769.76|4777.7|4777.7|4769.76|4769.76|0
1595332200000|2020-07-21 11:50:00|4769.17|4769.17|4768.42|4768.42|4771.65|4771.65|4767.94|4767.94|0
1595332500000|2020-07-21 11:55:00|4768.13|4768.13|4767.03|4767.03|4770.21|4770.21|4766.81|4766.81|0
1595332800000|2020-07-21 12:00:00|4766.79|4766.79|4762.27|4762.27|4768.72|4768.72|4762.27|4762.27|0
1595333100000|2020-07-21 12:05:00|4761.98|4761.98|4758.97|4758.97|4762.18|4762.18|4758.09|4758.09|0
1595333400000|2020-07-21 12:10:00|4758.7|4758.7|4756.3|4756.3|4760.35|4760.35|4756.3|4756.3|0
1595333700000|2020-07-21 12:15:00|4756|4756|4758.36|4758.36|4759.36|4759.36|4752.26|4752.26|0
1595334000000|2020-07-21 12:20:00|4758.14|4758.14|4756.22|4756.22|4758.14|4758.14|4753.58|4753.58|0
1595334300000|2020-07-21 12:25:00|4755.93|4755.93|4750.22|4750.22|4757.44|4757.44|4749.47|4749.47|0
1595334600000|2020-07-21 12:30:00|4750.52|4750.52|4749.36|4749.36|4753.69|4753.69|4747.86|4747.86|0
1595334900000|2020-07-21 12:35:00|4749.65|4749.65|4754.21|4754.21|4755.68|4755.68|4749.65|4749.65|0
1595335200000|2020-07-21 12:40:00|4754.45|4754.45|4754.91|4754.91|4755.14|4755.14|4751.78|4751.78|0
1595335500000|2020-07-21 12:45:00|4754.95|4754.95|4748.98|4748.98|4755.89|4755.89|4748.59|4748.59|0
1595335800000|2020-07-21 12:50:00|4748.54|4748.54|4746.05|4746.05|4750.62|4750.62|4745.16|4745.16|0
1595336100000|2020-07-21 12:55:00|4745.75|4745.75|4748.33|4748.33|4748.38|4748.38|4744.35|4744.35|0
1595336400000|2020-07-21 13:00:00|4747.4|4747.4|4750.27|4750.27|4750.86|4750.86|4745.42|4745.42|0
1595336700000|2020-07-21 13:05:00|4750.96|4750.96|4754.12|4754.12|4756.02|4756.02|4750.96|4750.96|0
1595337000000|2020-07-21 13:10:00|4754.41|4754.41|4750.25|4750.25|4755.15|4755.15|4749.17|4749.17|0
1595337300000|2020-07-21 13:15:00|4751.37|4751.37|4756.44|4756.44|4757.27|4757.27|4750.35|4750.35|0
1595337600000|2020-07-21 13:20:00|4756.14|4756.14|4758.78|4758.78|4760.08|4760.08|4755.85|4755.85|0
1595337900000|2020-07-21 13:25:00|4758.49|4758.49|4743.12|4743.12|4759.72|4759.72|4742.19|4742.19|0
1595338200000|2020-07-21 13:30:00|4742.75|4742.75|4751.95|4751.95|4761.86|4761.86|4734.12|4734.12|0
1595338500000|2020-07-21 13:35:00|4752.63|4752.63|4774.07|4774.07|4780.44|4780.44|4750.36|4750.36|0
1595338800000|2020-07-21 13:40:00|4774.56|4774.56|4799.38|4799.38|4804.54|4804.54|4773.48|4773.48|0
1595339100000|2020-07-21 13:45:00|4799.09|4799.09|4802.31|4802.31|4802.31|4802.31|4789.03|4789.03|0
1595339400000|2020-07-21 13:50:00|4802.35|4802.35|4818.24|4818.24|4819.12|4819.12|4801.11|4801.11|0
1595339700000|2020-07-21 13:55:00|4818.83|4818.83|4835.12|4835.12|4836.88|4836.88|4814.35|4814.35|0
1595340000000|2020-07-21 14:00:00|4836|4836|4840.09|4840.09|4843.23|4843.23|4830.11|4830.11|0
1595340300000|2020-07-21 14:05:00|4839.87|4839.87|4842.64|4842.64|4850|4850|4839.27|4839.27|0
1595340600000|2020-07-21 14:10:00|4842.94|4842.94|4844.5|4844.5|4856.07|4856.07|4842.42|4842.42|0
1595340900000|2020-07-21 14:15:00|4844.72|4844.72|4839.4|4839.4|4851.39|4851.39|4832.8|4832.8|0
1595341200000|2020-07-21 14:20:00|4838.52|4838.52|4830.19|4830.19|4838.81|4838.81|4829.16|4829.16|0
1595341500000|2020-07-21 14:25:00|4830.49|4830.49|4823.78|4823.78|4835.06|4835.06|4817.59|4817.59|0
1595341800000|2020-07-21 14:30:00|4822.58|4822.58|4841.1|4841.1|4841.1|4841.1|4821.88|4821.88|0
1595342100000|2020-07-21 14:35:00|4841.32|4841.32|4853.05|4853.05|4854.02|4854.02|4837.48|4837.48|0
1595342400000|2020-07-21 14:40:00|4852.46|4852.46|4849.48|4849.48|4856.51|4856.51|4846.97|4846.97|0
1595342700000|2020-07-21 14:45:00|4849.7|4849.7|4866.56|4866.56|4867.22|4867.22|4849.41|4849.41|0
1595343000000|2020-07-21 14:50:00|4867.15|4867.15|4867.97|4867.97|4874.24|4874.24|4863.92|4863.92|0
1595343300000|2020-07-21 14:55:00|4868.26|4868.26|4863.8|4863.8|4873.18|4873.18|4862.94|4862.94|0
1595343600000|2020-07-21 15:00:00|4863.82|4863.82|4875.71|4875.71|4876.3|4876.3|4859.94|4859.94|0
1595343900000|2020-07-21 15:05:00|4875.41|4875.41|4884.46|4884.46|4885.34|4885.34|4873.64|4873.64|0
1595344200000|2020-07-21 15:10:00|4884.75|4884.75|4883.95|4883.95|4887.5|4887.5|4873.72|4873.72|0
1595344500000|2020-07-21 15:15:00|4883.66|4883.66|4889.14|4889.14|4893.27|4893.27|4883.66|4883.66|0
1595344800000|2020-07-21 15:20:00|4888.9|4888.9|4888.69|4888.69|4890.21|4890.21|4884.56|4884.56|0
1595345100000|2020-07-21 15:25:00|4888.98|4888.98|4874.26|4874.26|4889.42|4889.42|4871.85|4871.85|0
1595402100000|2020-07-22 07:15:00|4896.52|4896.52|4860.69|4860.69|4898.66|4898.66|4860.39|4860.39|0
1595402400000|2020-07-22 07:20:00|4861.42|4861.42|4865.69|4865.69|4878.63|4878.63|4861.42|4861.42|0
1595402700000|2020-07-22 07:25:00|4865.91|4865.91|4868.41|4868.41|4871.03|4871.03|4865.42|4865.42|0
1595403000000|2020-07-22 07:30:00|4868.11|4868.11|4850.75|4850.75|4871.18|4871.18|4850.75|4850.75|0
1595403300000|2020-07-22 07:35:00|4850.53|4850.53|4834.45|4834.45|4853.15|4853.15|4834.16|4834.16|0
1595403600000|2020-07-22 07:40:00|4834.15|4834.15|4830.01|4830.01|4835.15|4835.15|4825.33|4825.33|0
1595403900000|2020-07-22 07:45:00|4829.13|4829.13|4828.19|4828.19|4829.59|4829.59|4821.17|4821.17|0
1595404200000|2020-07-22 07:50:00|4828.63|4828.63|4816.34|4816.34|4829.42|4829.42|4814.2|4814.2|0
1595404500000|2020-07-22 07:55:00|4816.93|4816.93|4817.32|4817.32|4821.79|4821.79|4816.36|4816.36|0
1595404800000|2020-07-22 08:00:00|4817.91|4817.91|4823.4|4823.4|4825.56|4825.56|4817.91|4817.91|0
1595405100000|2020-07-22 08:05:00|4822.92|4822.92|4820.66|4820.66|4822.92|4822.92|4817.38|4817.38|0
1595405400000|2020-07-22 08:10:00|4820.42|4820.42|4821.8|4821.8|4825.35|4825.35|4818.09|4818.09|0
1595405700000|2020-07-22 08:15:00|4822.02|4822.02|4821.76|4821.76|4822.02|4822.02|4815.1|4815.1|0
1595406000000|2020-07-22 08:20:00|4821.98|4821.98|4817.55|4817.55|4825.53|4825.53|4817.55|4817.55|0
1595406300000|2020-07-22 08:25:00|4817.33|4817.33|4813.55|4813.55|4818.47|4818.47|4813.55|4813.55|0
1595406600000|2020-07-22 08:30:00|4813.84|4813.84|4803.46|4803.46|4815.33|4815.33|4803.24|4803.24|0
1595406900000|2020-07-22 08:35:00|4803.68|4803.68|4793.79|4793.79|4804.37|4804.37|4792.84|4792.84|0
1595407200000|2020-07-22 08:40:00|4793.5|4793.5|4789.56|4789.56|4796.17|4796.17|4789.56|4789.56|0
1595407500000|2020-07-22 08:45:00|4789.34|4789.34|4783.63|4783.63|4789.34|4789.34|4781.95|4781.95|0
1595407800000|2020-07-22 08:50:00|4783.34|4783.34|4787.66|4787.66|4787.66|4787.66|4778.15|4778.15|0
1595408100000|2020-07-22 08:55:00|4786.93|4786.93|4782.72|4782.72|4789.22|4789.22|4782.72|4782.72|0
1595408400000|2020-07-22 09:00:00|4782.42|4782.42|4778.29|4778.29|4782.42|4782.42|4776.74|4776.74|0
1595408700000|2020-07-22 09:05:00|4778.51|4778.51|4771.01|4771.01|4781.67|4781.67|4771.01|4771.01|0
1595409000000|2020-07-22 09:10:00|4770.79|4770.79|4767.9|4767.9|4771.32|4771.32|4764.74|4764.74|0
1595409300000|2020-07-22 09:15:00|4767.6|4767.6|4776.3|4776.3|4776.3|4776.3|4767.6|4767.6|0
1595409600000|2020-07-22 09:20:00|4776.59|4776.59|4780.65|4780.65|4780.87|4780.87|4774.02|4774.02|0
1595409900000|2020-07-22 09:25:00|4780.87|4780.87|4782.43|4782.43|4783.61|4783.61|4780.5|4780.5|0
1595410200000|2020-07-22 09:30:00|4782.14|4782.14|4787.76|4787.76|4789.34|4789.34|4781.1|4781.1|0
1595410500000|2020-07-22 09:35:00|4788|4788|4793.3|4793.3|4793.3|4793.3|4783.96|4783.96|0
1595410800000|2020-07-22 09:40:00|4793.59|4793.59|4789.5|4789.5|4796.3|4796.3|4786.47|4786.47|0
1595411100000|2020-07-22 09:45:00|4790.09|4790.09|4800.77|4800.77|4800.84|4800.84|4789.8|4789.8|0
1595411400000|2020-07-22 09:50:00|4801.06|4801.06|4799.41|4799.41|4801.5|4801.5|4796.8|4796.8|0
1595411700000|2020-07-22 09:55:00|4800|4800|4806.69|4806.69|4809.27|4809.27|4799.26|4799.26|0
1595412000000|2020-07-22 10:00:00|4807.27|4807.27|4804.02|4804.02|4808.74|4808.74|4802.3|4802.3|0
1595412300000|2020-07-22 10:05:00|4802.8|4802.8|4795.31|4795.31|4802.8|4802.8|4794.94|4794.94|0
1595412600000|2020-07-22 10:10:00|4795.06|4795.06|4792.19|4792.19|4798.81|4798.81|4792.04|4792.04|0
1595412900000|2020-07-22 10:15:00|4792.41|4792.41|4787.29|4787.29|4794.3|4794.3|4782.38|4782.38|0
1595413200000|2020-07-22 10:20:00|4787.51|4787.51|4787.72|4787.72|4790.64|4790.64|4786.92|4786.92|0
1595413500000|2020-07-22 10:25:00|4787.5|4787.5|4772.93|4772.93|4787.5|4787.5|4772.64|4772.64|0
1595413800000|2020-07-22 10:30:00|4771.66|4771.66|4771.6|4771.6|4774.53|4774.53|4769.18|4769.18|0
1595414100000|2020-07-22 10:35:00|4772.26|4772.26|4781.12|4781.12|4781.12|4781.12|4771.53|4771.53|0
1595414400000|2020-07-22 10:40:00|4782.09|4782.09|4782.51|4782.51|4788.55|4788.55|4782.09|4782.09|0
1595414700000|2020-07-22 10:45:00|4782.21|4782.21|4785.39|4785.39|4786.6|4786.6|4781.58|4781.58|0
1595415000000|2020-07-22 10:50:00|4785.09|4785.09|4781.37|4781.37|4785.14|4785.14|4776.55|4776.55|0
1595415300000|2020-07-22 10:55:00|4781.67|4781.67|4777.28|4777.28|4785.7|4785.7|4776.98|4776.98|0
1595415600000|2020-07-22 11:00:00|4777.21|4777.21|4777.55|4777.55|4781.37|4781.37|4775.84|4775.84|0
1595415900000|2020-07-22 11:05:00|4777.77|4777.77|4776.57|4776.57|4778.31|4778.31|4773.05|4773.05|0
1595416200000|2020-07-22 11:10:00|4776.33|4776.33|4771.95|4771.95|4776.33|4776.33|4770.11|4770.11|0
1595416500000|2020-07-22 11:15:00|4771.71|4771.71|4769.48|4769.48|4773.15|4773.15|4768.96|4768.96|0
1595416800000|2020-07-22 11:20:00|4769.77|4769.77|4770.36|4770.36|4771.51|4771.51|4768.74|4768.74|0
1595417100000|2020-07-22 11:25:00|4770.61|4770.61|4770|4770|4772.87|4772.87|4769.39|4769.39|0
1595417400000|2020-07-22 11:30:00|4770.52|4770.52|4771.23|4771.23|4772.35|4772.35|4769.91|4769.91|0
1595417700000|2020-07-22 11:35:00|4771.29|4771.29|4772.78|4772.78|4773.74|4773.74|4770.09|4770.09|0
1595418000000|2020-07-22 11:40:00|4772.54|4772.54|4777.27|4777.27|4779.38|4779.38|4772.54|4772.54|0
1595418300000|2020-07-22 11:45:00|4776.39|4776.39|4782.47|4782.47|4782.52|4782.52|4776.39|4776.39|0
1595418600000|2020-07-22 11:50:00|4782.69|4782.69|4777.08|4777.08|4783.69|4783.69|4774.25|4774.25|0
1595418900000|2020-07-22 11:55:00|4776.79|4776.79|4779.72|4779.72|4779.72|4779.72|4775.49|4775.49|0
1595419200000|2020-07-22 12:00:00|4779.06|4779.06|4776.39|4776.39|4779.36|4779.36|4765.83|4765.83|0
1595419500000|2020-07-22 12:05:00|4776.17|4776.17|4777.25|4777.25|4781.04|4781.04|4775.41|4775.41|0
1595419800000|2020-07-22 12:10:00|4776.78|4776.78|4775.19|4775.19|4779.27|4779.27|4775.19|4775.19|0
1595420100000|2020-07-22 12:15:00|4774.97|4774.97|4767.71|4767.71|4775.11|4775.11|4767.71|4767.71|0
1595420400000|2020-07-22 12:20:00|4767.93|4767.93|4767|4767|4770.7|4770.7|4766.42|4766.42|0
1595420700000|2020-07-22 12:25:00|4766.56|4766.56|4756.46|4756.46|4766.56|4766.56|4753.47|4753.47|0
1595421000000|2020-07-22 12:30:00|4756.21|4756.21|4757.22|4757.22|4758.96|4758.96|4755.01|4755.01|0
1595421300000|2020-07-22 12:35:00|4756.92|4756.92|4757.92|4757.92|4757.92|4757.92|4751.75|4751.75|0
1595421600000|2020-07-22 12:40:00|4758.22|4758.22|4756.04|4756.04|4759.76|4759.76|4752.68|4752.68|0
1595421900000|2020-07-22 12:45:00|4756.52|4756.52|4757.02|4757.02|4758.24|4758.24|4753.27|4753.27|0
1595422200000|2020-07-22 12:50:00|4757.5|4757.5|4756.68|4756.68|4759.07|4759.07|4755.85|4755.85|0
1595422500000|2020-07-22 12:55:00|4757.22|4757.22|4765.88|4765.88|4766.66|4766.66|4756.95|4756.95|0
1595422800000|2020-07-22 13:00:00|4765.63|4765.63|4765.24|4765.24|4767|4767|4761.48|4761.48|0
1595423100000|2020-07-22 13:05:00|4764.94|4764.94|4762.46|4762.46|4765.24|4765.24|4761.43|4761.43|0
1595423400000|2020-07-22 13:10:00|4762.02|4762.02|4761.85|4761.85|4762.88|4762.88|4761.41|4761.41|0
1595423700000|2020-07-22 13:15:00|4762.14|4762.14|4762.17|4762.17|4762.78|4762.78|4758.7|4758.7|0
1595424000000|2020-07-22 13:20:00|4762.41|4762.41|4761.24|4761.24|4763.46|4763.46|4754.27|4754.27|0
1595424300000|2020-07-22 13:25:00|4760.53|4760.53|4756.39|4756.39|4762.09|4762.09|4755.27|4755.27|0
1595424600000|2020-07-22 13:30:00|4756.15|4756.15|4735.74|4735.74|4756.15|4756.15|4728.38|4728.38|0
1595424900000|2020-07-22 13:35:00|4736.03|4736.03|4740.26|4740.26|4754.09|4754.09|4735.08|4735.08|0
1595425200000|2020-07-22 13:40:00|4739.97|4739.97|4750.83|4750.83|4750.83|4750.83|4739.38|4739.38|0
1595425500000|2020-07-22 13:45:00|4750.59|4750.59|4752.42|4752.42|4755.56|4755.56|4749.24|4749.24|0
1595425800000|2020-07-22 13:50:00|4751.69|4751.69|4751.84|4751.84|4754.77|4754.77|4745.89|4745.89|0
1595426100000|2020-07-22 13:55:00|4752.13|4752.13|4738.04|4738.04|4752.42|4752.42|4735.3|4735.3|0
1595426400000|2020-07-22 14:00:00|4737.21|4737.21|4725.14|4725.14|4738.36|4738.36|4721.97|4721.97|0
1595426700000|2020-07-22 14:05:00|4725.39|4725.39|4730.38|4730.38|4730.97|4730.97|4721.79|4721.79|0
1595427000000|2020-07-22 14:10:00|4728.67|4728.67|4713.63|4713.63|4728.67|4728.67|4713.63|4713.63|0
1595427300000|2020-07-22 14:15:00|4712.89|4712.89|4715.48|4715.48|4716.51|4716.51|4706.51|4706.51|0
1595427600000|2020-07-22 14:20:00|4716.07|4716.07|4709.78|4709.78|4717.07|4717.07|4707.85|4707.85|0
1595427900000|2020-07-22 14:25:00|4709.48|4709.48|4710.37|4710.37|4712.5|4712.5|4703.3|4703.3|0
1595428200000|2020-07-22 14:30:00|4710.15|4710.15|4716.8|4716.8|4718.93|4718.93|4706.41|4706.41|0
1595428500000|2020-07-22 14:35:00|4715.58|4715.58|4718.88|4718.88|4719.07|4719.07|4712.47|4712.47|0
1595428800000|2020-07-22 14:40:00|4719.37|4719.37|4724.93|4724.93|4726.01|4726.01|4716.89|4716.89|0
1595429100000|2020-07-22 14:45:00|4724.68|4724.68|4710.46|4710.46|4727.96|4727.96|4709.75|4709.75|0
1595429400000|2020-07-22 14:50:00|4710.22|4710.22|4711.79|4711.79|4714.12|4714.12|4708.38|4708.38|0
1595429700000|2020-07-22 14:55:00|4711.5|4711.5|4717.13|4717.13|4717.13|4717.13|4709.46|4709.46|0
1595430000000|2020-07-22 15:00:00|4716.54|4716.54|4712.59|4712.59|4719.57|4719.57|4711.18|4711.18|0
1595430300000|2020-07-22 15:05:00|4712.83|4712.83|4715.59|4715.59|4720.08|4720.08|4712.83|4712.83|0
1595430600000|2020-07-22 15:10:00|4715.81|4715.81|4710.86|4710.86|4716.81|4716.81|4710.78|4710.78|0
1595430900000|2020-07-22 15:15:00|4710.56|4710.56|4709.9|4709.9|4715.33|4715.33|4708.09|4708.09|0
1595431200000|2020-07-22 15:20:00|4709.85|4709.85|4711.16|4711.16|4715.51|4715.51|4709.8|4709.8|0
1595431500000|2020-07-22 15:25:00|4711.4|4711.4|4711.09|4711.09|4712.87|4712.87|4708.51|4708.51|0
1595488500000|2020-07-23 07:15:00|4725.94|4725.94|4733.29|4733.29|4733.67|4733.67|4719.24|4719.24|0
1595488800000|2020-07-23 07:20:00|4733.04|4733.04|4728.48|4728.48|4733.04|4733.04|4718.86|4718.86|0
1595489100000|2020-07-23 07:25:00|4729.07|4729.07|4733.55|4733.55|4741.84|4741.84|4728.26|4728.26|0
1595489400000|2020-07-23 07:30:00|4736.33|4736.33|4734.64|4734.64|4736.33|4736.33|4725.84|4725.84|0
1595489700000|2020-07-23 07:35:00|4734.93|4734.93|4744.61|4744.61|4747.79|4747.79|4733.37|4733.37|0
1595490000000|2020-07-23 07:40:00|4743.73|4743.73|4740.84|4740.84|4753.28|4753.28|4737.17|4737.17|0
1595490300000|2020-07-23 07:45:00|4740.35|4740.35|4743.11|4743.11|4743.11|4743.11|4734.86|4734.86|0
1595490600000|2020-07-23 07:50:00|4743.84|4743.84|4747.82|4747.82|4749.05|4749.05|4739.66|4739.66|0
1595490900000|2020-07-23 07:55:00|4749.25|4749.25|4750.75|4750.75|4754.39|4754.39|4747.6|4747.6|0
1595491200000|2020-07-23 08:00:00|4750.09|4750.09|4747.2|4747.2|4754.09|4754.09|4747.2|4747.2|0
1595491500000|2020-07-23 08:05:00|4746.61|4746.61|4755.71|4755.71|4756.99|4756.99|4745.54|4745.54|0
1595491800000|2020-07-23 08:10:00|4755.42|4755.42|4754.35|4754.35|4755.88|4755.88|4747.47|4747.47|0
1595492100000|2020-07-23 08:15:00|4754.64|4754.64|4766.02|4766.02|4766.56|4766.56|4754.64|4754.64|0
1595492400000|2020-07-23 08:20:00|4766.51|4766.51|4762.64|4762.64|4767.48|4767.48|4761.64|4761.64|0
1595492700000|2020-07-23 08:25:00|4762.93|4762.93|4768.8|4768.8|4769.66|4769.66|4762.93|4762.93|0
1595493000000|2020-07-23 08:30:00|4769.02|4769.02|4769.23|4769.23|4770.54|4770.54|4763.04|4763.04|0
1595493300000|2020-07-23 08:35:00|4769.26|4769.26|4768.79|4768.79|4770.75|4770.75|4767.33|4767.33|0
1595493600000|2020-07-23 08:40:00|4769.26|4769.26|4761.43|4761.43|4773.27|4773.27|4761.43|4761.43|0
1595493900000|2020-07-23 08:45:00|4761.92|4761.92|4742.2|4742.2|4761.92|4761.92|4742.2|4742.2|0
1595494200000|2020-07-23 08:50:00|4741.32|4741.32|4747.37|4747.37|4751.94|4751.94|4740.93|4740.93|0
1595494500000|2020-07-23 08:55:00|4746.86|4746.86|4745.13|4745.13|4750.1|4750.1|4745.13|4745.13|0
1595494800000|2020-07-23 09:00:00|4745.42|4745.42|4746.66|4746.66|4753.8|4753.8|4745.13|4745.13|0
1595495100000|2020-07-23 09:05:00|4746.44|4746.44|4750.87|4750.87|4752.8|4752.8|4746.44|4746.44|0
1595495400000|2020-07-23 09:10:00|4751.16|4751.16|4750.31|4750.31|4752.55|4752.55|4749.67|4749.67|0
1595495700000|2020-07-23 09:15:00|4750.53|4750.53|4748.84|4748.84|4753.42|4753.42|4747.87|4747.87|0
1595496000000|2020-07-23 09:20:00|4750.02|4750.02|4746.44|4746.44|4750.02|4750.02|4742.41|4742.41|0
1595496300000|2020-07-23 09:25:00|4747.33|4747.33|4747.76|4747.76|4751.18|4751.18|4747.03|4747.03|0
1595496600000|2020-07-23 09:30:00|4748.06|4748.06|4757.09|4757.09|4758.97|4758.97|4745.38|4745.38|0
1595496900000|2020-07-23 09:35:00|4757.14|4757.14|4749.02|4749.02|4757.63|4757.63|4748.32|4748.32|0
1595497200000|2020-07-23 09:40:00|4749.46|4749.46|4744.31|4744.31|4750.05|4750.05|4743.31|4743.31|0
1595497500000|2020-07-23 09:45:00|4743.58|4743.58|4739.7|4739.7|4743.58|4743.58|4738.59|4738.59|0
1595497800000|2020-07-23 09:50:00|4740.58|4740.58|4734.16|4734.16|4741.76|4741.76|4732.76|4732.76|0
1595498100000|2020-07-23 09:55:00|4733.87|4733.87|4737.55|4737.55|4737.84|4737.84|4730.15|4730.15|0
1595498400000|2020-07-23 10:00:00|4737.11|4737.11|4738.76|4738.76|4742.23|4742.23|4736.13|4736.13|0
1595498700000|2020-07-23 10:05:00|4739|4739|4738.09|4738.09|4741.99|4741.99|4737.21|4737.21|0
1595499000000|2020-07-23 10:10:00|4737.65|4737.65|4732.37|4732.37|4737.65|4737.65|4731.39|4731.39|0
1595499300000|2020-07-23 10:15:00|4733.35|4733.35|4735.11|4735.11|4735.68|4735.68|4732.83|4732.83|0
1595499600000|2020-07-23 10:20:00|4735.33|4735.33|4720.73|4720.73|4737.39|4737.39|4719.65|4719.65|0
1595499900000|2020-07-23 10:25:00|4720.43|4720.43|4719.91|4719.91|4721.97|4721.97|4717.67|4717.67|0
1595500200000|2020-07-23 10:30:00|4720.35|4720.35|4720.98|4720.98|4723.94|4723.94|4720.15|4720.15|0
1595500500000|2020-07-23 10:35:00|4720.69|4720.69|4719.39|4719.39|4723.71|4723.71|4717.81|4717.81|0
1595500800000|2020-07-23 10:40:00|4719.88|4719.88|4712.64|4712.64|4720.88|4720.88|4711.32|4711.32|0
1595501100000|2020-07-23 10:45:00|4713.37|4713.37|4715.7|4715.7|4715.7|4715.7|4710.48|4710.48|0
1595501400000|2020-07-23 10:50:00|4715.48|4715.48|4721.8|4721.8|4722.8|4722.8|4713.62|4713.62|0
1595501700000|2020-07-23 10:55:00|4721.58|4721.58|4728.3|4728.3|4728.3|4728.3|4718.01|4718.01|0
1595502000000|2020-07-23 11:00:00|4728.23|4728.23|4729.6|4729.6|4731.93|4731.93|4727.23|4727.23|0
1595502300000|2020-07-23 11:05:00|4729.36|4729.36|4720.54|4720.54|4729.36|4729.36|4720.25|4720.25|0
1595502600000|2020-07-23 11:10:00|4720.25|4720.25|4723.81|4723.81|4723.81|4723.81|4718.48|4718.48|0
1595502900000|2020-07-23 11:15:00|4724.3|4724.3|4726.67|4726.67|4730.15|4730.15|4723.83|4723.83|0
1595503200000|2020-07-23 11:20:00|4726.58|4726.58|4724.38|4724.38|4727.53|4727.53|4724.38|4724.38|0
1595503500000|2020-07-23 11:25:00|4724.67|4724.67|4725.58|4725.58|4725.82|4725.82|4723.3|4723.3|0
1595503800000|2020-07-23 11:30:00|4726.06|4726.06|4730.03|4730.03|4730.03|4730.03|4726.06|4726.06|0
1595504100000|2020-07-23 11:35:00|4730.33|4730.33|4728.94|4728.94|4734.44|4734.44|4728.94|4728.94|0
1595504400000|2020-07-23 11:40:00|4727.72|4727.72|4724.01|4724.01|4729.38|4729.38|4723.72|4723.72|0
1595504700000|2020-07-23 11:45:00|4724.31|4724.31|4725.18|4725.18|4728.52|4728.52|4724.24|4724.24|0
1595505000000|2020-07-23 11:50:00|4725.77|4725.77|4723.63|4723.63|4725.77|4725.77|4714.68|4714.68|0
1595505300000|2020-07-23 11:55:00|4723.33|4723.33|4724.34|4724.34|4726.59|4726.59|4721.6|4721.6|0
1595505600000|2020-07-23 12:00:00|4724.56|4724.56|4720.33|4720.33|4724.56|4724.56|4715.58|4715.58|0
1595505900000|2020-07-23 12:05:00|4719.16|4719.16|4714.57|4714.57|4719.47|4719.47|4714.57|4714.57|0
1595506200000|2020-07-23 12:10:00|4714.27|4714.27|4711.8|4711.8|4714.57|4714.57|4709.11|4709.11|0
1595506500000|2020-07-23 12:15:00|4712.24|4712.24|4711.44|4711.44|4712.32|4712.32|4705.71|4705.71|0
1595506800000|2020-07-23 12:20:00|4711.14|4711.14|4707.36|4707.36|4711.14|4711.14|4707.36|4707.36|0
1595507100000|2020-07-23 12:25:00|4707.65|4707.65|4702.8|4702.8|4707.65|4707.65|4700.26|4700.26|0
1595507400000|2020-07-23 12:30:00|4703.39|4703.39|4701.94|4701.94|4711.78|4711.78|4700.16|4700.16|0
1595507700000|2020-07-23 12:35:00|4701.85|4701.85|4701.5|4701.5|4703.41|4703.41|4698.69|4698.69|0
1595508000000|2020-07-23 12:40:00|4701.26|4701.26|4704.39|4704.39|4704.63|4704.63|4700.6|4700.6|0
1595508300000|2020-07-23 12:45:00|4704.63|4704.63|4699.25|4699.25|4707.2|4707.2|4699.03|4699.03|0
1595508600000|2020-07-23 12:50:00|4699.93|4699.93|4697.49|4697.49|4701.6|4701.6|4697.05|4697.05|0
1595508900000|2020-07-23 12:55:00|4697.05|4697.05|4685.26|4685.26|4697.05|4697.05|4685.26|4685.26|0
1595509200000|2020-07-23 13:00:00|4684.82|4684.82|4699.89|4699.89|4700.36|4700.36|4683.64|4683.64|0
1595509500000|2020-07-23 13:05:00|4699.6|4699.6|4700.97|4700.97|4704.43|4704.43|4698.33|4698.33|0
1595509800000|2020-07-23 13:10:00|4700.53|4700.53|4701.66|4701.66|4703.52|4703.52|4700.53|4700.53|0
1595510100000|2020-07-23 13:15:00|4702.15|4702.15|4702.17|4702.17|4702.61|4702.61|4698.67|4698.67|0
1595510400000|2020-07-23 13:20:00|4702.9|4702.9|4694.08|4694.08|4703.2|4703.2|4692.64|4692.64|0
1595510700000|2020-07-23 13:25:00|4694.57|4694.57|4683.17|4683.17|4694.57|4694.57|4683.17|4683.17|0
1595511000000|2020-07-23 13:30:00|4682.88|4682.88|4708.96|4708.96|4711.85|4711.85|4674.14|4674.14|0
1595511300000|2020-07-23 13:35:00|4709.2|4709.2|4688.77|4688.77|4709.3|4709.3|4686.61|4686.61|0
1595511600000|2020-07-23 13:40:00|4688.48|4688.48|4674.63|4674.63|4688.7|4688.7|4672.23|4672.23|0
1595511900000|2020-07-23 13:45:00|4674.33|4674.33|4679.83|4679.83|4682.66|4682.66|4673.82|4673.82|0
1595512200000|2020-07-23 13:50:00|4680.07|4680.07|4683.78|4683.78|4686.36|4686.36|4679.48|4679.48|0
1595512500000|2020-07-23 13:55:00|4683.49|4683.49|4681.02|4681.02|4683.49|4683.49|4675.34|4675.34|0
1595512800000|2020-07-23 14:00:00|4681.51|4681.51|4675.13|4675.13|4687.09|4687.09|4669.42|4669.42|0
1595513100000|2020-07-23 14:05:00|4674.83|4674.83|4665.85|4665.85|4677.32|4677.32|4665.85|4665.85|0
1595513400000|2020-07-23 14:10:00|4665.26|4665.26|4665.19|4665.19|4668.98|4668.98|4659.81|4659.81|0
1595513700000|2020-07-23 14:15:00|4664.68|4664.68|4665.55|4665.55|4670.6|4670.6|4664.68|4664.68|0
1595514000000|2020-07-23 14:20:00|4665.03|4665.03|4662.6|4662.6|4665.33|4665.33|4657.77|4657.77|0
1595514300000|2020-07-23 14:25:00|4662.3|4662.3|4668.05|4668.05|4668.59|4668.59|4660.91|4660.91|0
1595514600000|2020-07-23 14:30:00|4668.27|4668.27|4663.78|4663.78|4669.35|4669.35|4661.41|4661.41|0
1595514900000|2020-07-23 14:35:00|4664.07|4664.07|4664.39|4664.39|4667.3|4667.3|4658.35|4658.35|0
1595515200000|2020-07-23 14:40:00|4664.63|4664.63|4663.61|4663.61|4669.29|4669.29|4663.61|4663.61|0
1595515500000|2020-07-23 14:45:00|4664.1|4664.1|4655.83|4655.83|4664.1|4664.1|4655.48|4655.48|0
1595515800000|2020-07-23 14:50:00|4655.53|4655.53|4653.47|4653.47|4659.75|4659.75|4652.08|4652.08|0
1595516100000|2020-07-23 14:55:00|4653.76|4653.76|4649.87|4649.87|4655.67|4655.67|4647.89|4647.89|0
1595516400000|2020-07-23 15:00:00|4650.17|4650.17|4648.5|4648.5|4654.57|4654.57|4647.99|4647.99|0
1595516700000|2020-07-23 15:05:00|4648.75|4648.75|4650.22|4650.22|4653.39|4653.39|4643.46|4643.46|0
1595517000000|2020-07-23 15:10:00|4650|4650|4652.88|4652.88|4654.28|4654.28|4647.37|4647.37|0
1595517300000|2020-07-23 15:15:00|4652.63|4652.63|4647.4|4647.4|4654.27|4654.27|4645.83|4645.83|0
1595517600000|2020-07-23 15:20:00|4647.38|4647.38|4650.46|4650.46|4651.47|4651.47|4645.3|4645.3|0
1595517900000|2020-07-23 15:25:00|4650.17|4650.17|4660.74|4660.74|4663.8|4663.8|4648.28|4648.28|0
1595574900000|2020-07-24 07:15:00|4647.93|4647.93|4621.98|4621.98|4650.79|4650.79|4615.11|4615.11|0
1595575200000|2020-07-24 07:20:00|4620.64|4620.64|4626.19|4626.19|4626.19|4626.19|4604.87|4604.87|0
1595575500000|2020-07-24 07:25:00|4627.51|4627.51|4618.64|4618.64|4627.51|4627.51|4613.63|4613.63|0
1595575800000|2020-07-24 07:30:00|4620.11|4620.11|4608.94|4608.94|4622.49|4622.49|4607.2|4607.2|0
1595576100000|2020-07-24 07:35:00|4609.6|4609.6|4615.53|4615.53|4618.3|4618.3|4606.01|4606.01|0
1595576400000|2020-07-24 07:40:00|4616.56|4616.56|4615.13|4615.13|4621.56|4621.56|4612.14|4612.14|0
1595576700000|2020-07-24 07:45:00|4615.72|4615.72|4619.74|4619.74|4621.64|4621.64|4614.13|4614.13|0
1595577000000|2020-07-24 07:50:00|4619.29|4619.29|4620.81|4620.81|4623.26|4623.26|4615.87|4615.87|0
1595577300000|2020-07-24 07:55:00|4621.11|4621.11|4615.71|4615.71|4622.17|4622.17|4613.18|4613.18|0
1595577600000|2020-07-24 08:00:00|4616.59|4616.59|4620.78|4620.78|4624.4|4624.4|4613.78|4613.78|0
1595577900000|2020-07-24 08:05:00|4620.86|4620.86|4627.92|4627.92|4630.42|4630.42|4614.17|4614.17|0
1595578200000|2020-07-24 08:10:00|4627.68|4627.68|4642.07|4642.07|4642.61|4642.61|4625.4|4625.4|0
1595578500000|2020-07-24 08:15:00|4642.37|4642.37|4634.86|4634.86|4642.37|4642.37|4630.57|4630.57|0
1595578800000|2020-07-24 08:20:00|4634.27|4634.27|4634.36|4634.36|4634.36|4634.36|4629.4|4629.4|0
1595579100000|2020-07-24 08:25:00|4633.88|4633.88|4633.36|4633.36|4634.32|4634.32|4628.02|4628.02|0
1595579400000|2020-07-24 08:30:00|4632.65|4632.65|4635.64|4635.64|4636.64|4636.64|4629.35|4629.35|0
1595579700000|2020-07-24 08:35:00|4635.34|4635.34|4647.97|4647.97|4649.39|4649.39|4635.12|4635.12|0
1595580000000|2020-07-24 08:40:00|4648.22|4648.22|4647.74|4647.74|4653.96|4653.96|4647.16|4647.16|0
1595580300000|2020-07-24 08:45:00|4647.45|4647.45|4641.3|4641.3|4648.62|4648.62|4638.7|4638.7|0
1595580600000|2020-07-24 08:50:00|4640.08|4640.08|4646.38|4646.38|4647.63|4647.63|4634.6|4634.6|0
1595580900000|2020-07-24 08:55:00|4646.6|4646.6|4649.47|4649.47|4649.47|4649.47|4642.54|4642.54|0
1595581200000|2020-07-24 09:00:00|4649.77|4649.77|4643.55|4643.55|4649.77|4649.77|4642.84|4642.84|0
1595581500000|2020-07-24 09:05:00|4643.06|4643.06|4634.63|4634.63|4643.06|4643.06|4634.06|4634.06|0
1595581800000|2020-07-24 09:10:00|4634.38|4634.38|4643.38|4643.38|4645.37|4645.37|4634.14|4634.14|0
1595582100000|2020-07-24 09:15:00|4643.16|4643.16|4646.76|4646.76|4648.84|4648.84|4637.56|4637.56|0
1595582400000|2020-07-24 09:20:00|4647.64|4647.64|4645.77|4645.77|4648.34|4648.34|4643.12|4643.12|0
1595582700000|2020-07-24 09:25:00|4645.55|4645.55|4643.62|4643.62|4645.55|4645.55|4641.05|4641.05|0
1595583000000|2020-07-24 09:30:00|4644.21|4644.21|4652.72|4652.72|4655.07|4655.07|4644.21|4644.21|0
1595583300000|2020-07-24 09:35:00|4652.24|4652.24|4654.28|4654.28|4655.17|4655.17|4651.43|4651.43|0
1595583600000|2020-07-24 09:40:00|4654.06|4654.06|4652.4|4652.4|4656.54|4656.54|4652.18|4652.18|0
1595583900000|2020-07-24 09:45:00|4652.16|4652.16|4659.23|4659.23|4659.74|4659.74|4651.18|4651.18|0
1595584200000|2020-07-24 09:50:00|4659.45|4659.45|4664.64|4664.64|4666.31|4666.31|4659.35|4659.35|0
1595584500000|2020-07-24 09:55:00|4664.88|4664.88|4662.76|4662.76|4665.7|4665.7|4662.76|4662.76|0
1595584800000|2020-07-24 10:00:00|4662.1|4662.1|4671.9|4671.9|4672.42|4672.42|4660.48|4660.48|0
1595585100000|2020-07-24 10:05:00|4672.49|4672.49|4672.28|4672.28|4672.71|4672.71|4665|4665|0
1595585400000|2020-07-24 10:10:00|4672.5|4672.5|4674.4|4674.4|4676.74|4676.74|4671.52|4671.52|0
1595585700000|2020-07-24 10:15:00|4674.29|4674.29|4666.68|4666.68|4675.29|4675.29|4666.68|4666.68|0
1595586000000|2020-07-24 10:20:00|4666.23|4666.23|4667.98|4667.98|4673.55|4673.55|4665.65|4665.65|0
1595586300000|2020-07-24 10:25:00|4668.56|4668.56|4666.05|4666.05|4670.85|4670.85|4665.1|4665.1|0
1595586600000|2020-07-24 10:30:00|4666.54|4666.54|4653.48|4653.48|4667.57|4667.57|4652.89|4652.89|0
1595586900000|2020-07-24 10:35:00|4652.75|4652.75|4648.33|4648.33|4653.4|4653.4|4643.86|4643.86|0
1595587200000|2020-07-24 10:40:00|4648.82|4648.82|4647.22|4647.22|4651.51|4651.51|4645.83|4645.83|0
1595587500000|2020-07-24 10:45:00|4647.52|4647.52|4644.13|4644.13|4650.86|4650.86|4643.96|4643.96|0
1595587800000|2020-07-24 10:50:00|4643.84|4643.84|4649.33|4649.33|4652.63|4652.63|4643.78|4643.78|0
1595588100000|2020-07-24 10:55:00|4648.84|4648.84|4653.09|4653.09|4655.39|4655.39|4648.19|4648.19|0
1595588400000|2020-07-24 11:00:00|4656.33|4656.33|4657.99|4657.99|4658.57|4658.57|4650.73|4650.73|0
1595588700000|2020-07-24 11:05:00|4657.69|4657.69|4659.15|4659.15|4660.13|4660.13|4652.41|4652.41|0
1595589000000|2020-07-24 11:10:00|4659.81|4659.81|4646.22|4646.22|4660.13|4660.13|4646.22|4646.22|0
1595589300000|2020-07-24 11:15:00|4646.51|4646.51|4646.11|4646.11|4650.12|4650.12|4645.81|4645.81|0
1595589600000|2020-07-24 11:20:00|4646.33|4646.33|4646.65|4646.65|4651.37|4651.37|4646.33|4646.33|0
1595589900000|2020-07-24 11:25:00|4646.35|4646.35|4645.36|4645.36|4646.35|4646.35|4639.58|4639.58|0
1595590200000|2020-07-24 11:30:00|4645.95|4645.95|4646.85|4646.85|4647.44|4647.44|4645.58|4645.58|0
1595590500000|2020-07-24 11:35:00|4646.39|4646.39|4647.41|4647.41|4647.41|4647.41|4644.58|4644.58|0
1595590800000|2020-07-24 11:40:00|4647.17|4647.17|4647.59|4647.59|4651.14|4651.14|4646|4646|0
1595591100000|2020-07-24 11:45:00|4647.37|4647.37|4640.56|4640.56|4647.92|4647.92|4639.39|4639.39|0
1595591400000|2020-07-24 11:50:00|4640.34|4640.34|4641.02|4641.02|4646.12|4646.12|4640.34|4640.34|0
1595591700000|2020-07-24 11:55:00|4640.73|4640.73|4643.65|4643.65|4644.41|4644.41|4639.51|4639.51|0
1595592000000|2020-07-24 12:00:00|4644.63|4644.63|4641.17|4641.17|4644.63|4644.63|4637.23|4637.23|0
1595592300000|2020-07-24 12:05:00|4642.54|4642.54|4650.34|4650.34|4652.69|4652.69|4642.54|4642.54|0
1595592600000|2020-07-24 12:10:00|4649.9|4649.9|4643.58|4643.58|4649.9|4649.9|4642.48|4642.48|0
1595592900000|2020-07-24 12:15:00|4644.17|4644.17|4646.51|4646.51|4646.52|4646.52|4644.17|4644.17|0
1595593200000|2020-07-24 12:20:00|4646.76|4646.76|4647.42|4647.42|4648.89|4648.89|4644.26|4644.26|0
1595593500000|2020-07-24 12:25:00|4647.72|4647.72|4645.42|4645.42|4649.23|4649.23|4644.43|4644.43|0
1595593800000|2020-07-24 12:30:00|4645.12|4645.12|4644.73|4644.73|4645.12|4645.12|4641.49|4641.49|0
1595594100000|2020-07-24 12:35:00|4644.24|4644.24|4637.39|4637.39|4645.48|4645.48|4636.83|4636.83|0
1595594400000|2020-07-24 12:40:00|4637.17|4637.17|4638.4|4638.4|4638.4|4638.4|4636.46|4636.46|0
1595594700000|2020-07-24 12:45:00|4638.64|4638.64|4648.09|4648.09|4648.09|4648.09|4638.64|4638.64|0
1595595000000|2020-07-24 12:50:00|4647.8|4647.8|4645.06|4645.06|4650.03|4650.03|4644.77|4644.77|0
1595595300000|2020-07-24 12:55:00|4644.62|4644.62|4640|4640|4644.62|4644.62|4639.54|4639.54|0
1595595600000|2020-07-24 13:00:00|4640.29|4640.29|4639.04|4639.04|4641.3|4641.3|4637.11|4637.11|0
1595595900000|2020-07-24 13:05:00|4639.55|4639.55|4635.91|4635.91|4640.51|4640.51|4635.91|4635.91|0
1595596200000|2020-07-24 13:10:00|4636.81|4636.81|4634.93|4634.93|4637.45|4637.45|4633.98|4633.98|0
1595596500000|2020-07-24 13:15:00|4634.71|4634.71|4635.17|4635.17|4635.77|4635.77|4633.08|4633.08|0
1595596800000|2020-07-24 13:20:00|4635.66|4635.66|4636.95|4636.95|4636.95|4636.95|4632.79|4632.79|0
1595597100000|2020-07-24 13:25:00|4637.54|4637.54|4634.11|4634.11|4640.01|4640.01|4633.67|4633.67|0
1595597400000|2020-07-24 13:30:00|4634.35|4634.35|4651.24|4651.24|4651.24|4651.24|4632.02|4632.02|0
1595597700000|2020-07-24 13:35:00|4650.58|4650.58|4656.66|4656.66|4666.26|4666.26|4650.21|4650.21|0
1595598000000|2020-07-24 13:40:00|4655.95|4655.95|4649.23|4649.23|4662.12|4662.12|4648.57|4648.57|0
1595598300000|2020-07-24 13:45:00|4647.62|4647.62|4660.32|4660.32|4664.26|4664.26|4645.8|4645.8|0
1595598600000|2020-07-24 13:50:00|4660.8|4660.8|4651.72|4651.72|4665.02|4665.02|4650.45|4650.45|0
1595598900000|2020-07-24 13:55:00|4652.75|4652.75|4656.81|4656.81|4659.02|4659.02|4652.75|4652.75|0
1595599200000|2020-07-24 14:00:00|4657.1|4657.1|4668.41|4668.41|4669.91|4669.91|4656.81|4656.81|0
1595599500000|2020-07-24 14:05:00|4667.63|4667.63|4657.72|4657.72|4668.71|4668.71|4656.42|4656.42|0
1595599800000|2020-07-24 14:10:00|4658.02|4658.02|4660.01|4660.01|4663.42|4663.42|4657.35|4657.35|0
1595600100000|2020-07-24 14:15:00|4659.76|4659.76|4663.26|4663.26|4665.3|4665.3|4652.25|4652.25|0
1595600400000|2020-07-24 14:20:00|4662.67|4662.67|4664.41|4664.41|4664.41|4664.41|4656.67|4656.67|0
1595600700000|2020-07-24 14:25:00|4665.59|4665.59|4661.22|4661.22|4667.91|4667.91|4658.48|4658.48|0
1595601000000|2020-07-24 14:30:00|4662.11|4662.11|4660.68|4660.68|4669.94|4669.94|4658.58|4658.58|0
1595601300000|2020-07-24 14:35:00|4661.15|4661.15|4660.89|4660.89|4664.68|4664.68|4659.3|4659.3|0
1595601600000|2020-07-24 14:40:00|4660.67|4660.67|4666.37|4666.37|4667.47|4667.47|4659.13|4659.13|0
1595601900000|2020-07-24 14:45:00|4666.81|4666.81|4663.93|4663.93|4669.06|4669.06|4662.77|4662.77|0
1595602200000|2020-07-24 14:50:00|4663.03|4663.03|4649.44|4649.44|4663.32|4663.32|4649.44|4649.44|0
1595602500000|2020-07-24 14:55:00|4649.49|4649.49|4642.18|4642.18|4650.08|4650.08|4641.45|4641.45|0
1595602800000|2020-07-24 15:00:00|4642.48|4642.48|4642.29|4642.29|4648.2|4648.2|4642.29|4642.29|0
1595603100000|2020-07-24 15:05:00|4642.58|4642.58|4635.24|4635.24|4642.72|4642.72|4635.24|4635.24|0
1595603400000|2020-07-24 15:10:00|4635.48|4635.48|4632.03|4632.03|4636.22|4636.22|4631.29|4631.29|0
1595603700000|2020-07-24 15:15:00|4632.27|4632.27|4631.89|4631.89|4635.32|4635.32|4629.79|4629.79|0
1595604000000|2020-07-24 15:20:00|4631.65|4631.65|4624.69|4624.69|4632.12|4632.12|4622.78|4622.78|0
1595604300000|2020-07-24 15:25:00|4624.47|4624.47|4620.71|4620.71|4624.98|4624.98|4617.43|4617.43|0
1595834100000|2020-07-27 07:15:00|4623.03|4623.03|4617.34|4617.34|4628.35|4628.35|4614.9|4614.9|0
1595834400000|2020-07-27 07:20:00|4619.13|4619.13|4602.79|4602.79|4620.76|4620.76|4602.06|4602.06|0
1595834700000|2020-07-27 07:25:00|4602.55|4602.55|4602.71|4602.71|4603.86|4603.86|4590.04|4590.04|0
1595835000000|2020-07-27 07:30:00|4603.3|4603.3|4594|4594|4603.3|4603.3|4588.4|4588.4|0
1595835300000|2020-07-27 07:35:00|4593.34|4593.34|4587.1|4587.1|4593.34|4593.34|4581.93|4581.93|0
1595835600000|2020-07-27 07:40:00|4587.32|4587.32|4593.27|4593.27|4595.54|4595.54|4587.32|4587.32|0
1595835900000|2020-07-27 07:45:00|4592.68|4592.68|4592|4592|4596.86|4596.86|4589.92|4589.92|0
1595836200000|2020-07-27 07:50:00|4592.33|4592.33|4587.34|4587.34|4596.25|4596.25|4584.68|4584.68|0
1595836500000|2020-07-27 07:55:00|4587.83|4587.83|4603.78|4603.78|4603.78|4603.78|4587.09|4587.09|0
1595836800000|2020-07-27 08:00:00|4603.61|4603.61|4616.06|4616.06|4620.15|4620.15|4603.37|4603.37|0
1595837100000|2020-07-27 08:05:00|4615.84|4615.84|4614.99|4614.99|4619.91|4619.91|4611.55|4611.55|0
1595837400000|2020-07-27 08:10:00|4615.29|4615.29|4616.11|4616.11|4620.19|4620.19|4614|4614|0
1595837700000|2020-07-27 08:15:00|4616.28|4616.28|4608.37|4608.37|4616.52|4616.52|4608.37|4608.37|0
1595838000000|2020-07-27 08:20:00|4608.67|4608.67|4603.87|4603.87|4608.67|4608.67|4597.93|4597.93|0
1595838300000|2020-07-27 08:25:00|4604.31|4604.31|4600.07|4600.07|4605.68|4605.68|4598.81|4598.81|0
1595838600000|2020-07-27 08:30:00|4600|4600|4606.89|4606.89|4608.18|4608.18|4600|4600|0
1595838900000|2020-07-27 08:35:00|4606.67|4606.67|4608.56|4608.56|4611.74|4611.74|4606.04|4606.04|0
1595839200000|2020-07-27 08:40:00|4609.05|4609.05|4603.2|4603.2|4613.06|4613.06|4603.2|4603.2|0
1595839500000|2020-07-27 08:45:00|4602.98|4602.98|4593.02|4593.02|4603.94|4603.94|4593.02|4593.02|0
1595839800000|2020-07-27 08:50:00|4592.43|4592.43|4600.78|4600.78|4600.78|4600.78|4591.28|4591.28|0
1595840100000|2020-07-27 08:55:00|4600.29|4600.29|4604.75|4604.75|4605.99|4605.99|4598.73|4598.73|0
1595840400000|2020-07-27 09:00:00|4604.99|4604.99|4601.49|4601.49|4608|4608|4600.79|4600.79|0
1595840700000|2020-07-27 09:05:00|4601.27|4601.27|4602.84|4602.84|4604.72|4604.72|4601.27|4601.27|0
1595841000000|2020-07-27 09:10:00|4603.84|4603.84|4605.7|4605.7|4609.77|4609.77|4603.84|4603.84|0
1595841300000|2020-07-27 09:15:00|4606.88|4606.88|4624.06|4624.06|4624.79|4624.79|4606.88|4606.88|0
1595841600000|2020-07-27 09:20:00|4624.3|4624.3|4622.74|4622.74|4628.64|4628.64|4622.74|4622.74|0
1595841900000|2020-07-27 09:25:00|4622.49|4622.49|4628.39|4628.39|4628.42|4628.42|4620.78|4620.78|0
1595842200000|2020-07-27 09:30:00|4628.15|4628.15|4627.58|4627.58|4630.67|4630.67|4626.89|4626.89|0
1595842500000|2020-07-27 09:35:00|4627.09|4627.09|4624.33|4624.33|4627.09|4627.09|4623.65|4623.65|0
1595842800000|2020-07-27 09:40:00|4624.11|4624.11|4624.29|4624.29|4624.87|4624.87|4623.58|4623.58|0
1595843100000|2020-07-27 09:45:00|4624.76|4624.76|4627.78|4627.78|4629.43|4629.43|4624.76|4624.76|0
1595843400000|2020-07-27 09:50:00|4626.78|4626.78|4627.79|4627.79|4627.79|4627.79|4623.3|4623.3|0
1595843700000|2020-07-27 09:55:00|4628.38|4628.38|4631.75|4631.75|4632.8|4632.8|4628.38|4628.38|0
1595844000000|2020-07-27 10:00:00|4632.53|4632.53|4628.72|4628.72|4632.53|4632.53|4628.03|4628.03|0
1595844300000|2020-07-27 10:05:00|4628.5|4628.5|4624.72|4624.72|4628.72|4628.72|4621.81|4621.81|0
1595844600000|2020-07-27 10:10:00|4624.28|4624.28|4623.05|4623.05|4624.28|4624.28|4620.33|4620.33|0
1595844900000|2020-07-27 10:15:00|4623.27|4623.27|4622.88|4622.88|4624.88|4624.88|4622.14|4622.14|0
1595845200000|2020-07-27 10:20:00|4622.66|4622.66|4628.85|4628.85|4629.73|4629.73|4622.19|4622.19|0
1595845500000|2020-07-27 10:25:00|4629.14|4629.14|4634.57|4634.57|4634.57|4634.57|4625.87|4625.87|0
1595845800000|2020-07-27 10:30:00|4634.79|4634.79|4633.63|4633.63|4636.07|4636.07|4632.77|4632.77|0
1595846100000|2020-07-27 10:35:00|4633.33|4633.33|4632.26|4632.26|4635.97|4635.97|4630.28|4630.28|0
1595846400000|2020-07-27 10:40:00|4632.04|4632.04|4627.56|4627.56|4632.04|4632.04|4625.75|4625.75|0
1595846700000|2020-07-27 10:45:00|4628.1|4628.1|4632.37|4632.37|4632.37|4632.37|4628.1|4628.1|0
1595847000000|2020-07-27 10:50:00|4632.59|4632.59|4634.45|4634.45|4634.67|4634.67|4631.73|4631.73|0
1595847300000|2020-07-27 10:55:00|4634.5|4634.5|4638.87|4638.87|4638.87|4638.87|4633.71|4633.71|0
1595847600000|2020-07-27 11:00:00|4638.58|4638.58|4636.31|4636.31|4641.54|4641.54|4633.05|4633.05|0
1595847900000|2020-07-27 11:05:00|4636.09|4636.09|4633.71|4633.71|4637|4637|4628.49|4628.49|0
1595848200000|2020-07-27 11:10:00|4633.95|4633.95|4632.28|4632.28|4635.65|4635.65|4632.27|4632.27|0
1595848500000|2020-07-27 11:15:00|4631.81|4631.81|4630.69|4630.69|4633.89|4633.89|4629.61|4629.61|0
1595848800000|2020-07-27 11:20:00|4630.2|4630.2|4632.39|4632.39|4636.38|4636.38|4629.91|4629.91|0
1595849100000|2020-07-27 11:25:00|4632.45|4632.45|4639.48|4639.48|4639.72|4639.72|4632.45|4632.45|0
1595849400000|2020-07-27 11:30:00|4640.48|4640.48|4640.03|4640.03|4643.78|4643.78|4638.35|4638.35|0
1595849700000|2020-07-27 11:35:00|4640.33|4640.33|4640.84|4640.84|4641.65|4641.65|4639.05|4639.05|0
1595850000000|2020-07-27 11:40:00|4640.62|4640.62|4645.49|4645.49|4645.49|4645.49|4639.79|4639.79|0
1595850300000|2020-07-27 11:45:00|4645.67|4645.67|4650.54|4650.54|4652.43|4652.43|4645.67|4645.67|0
1595850600000|2020-07-27 11:50:00|4650.3|4650.3|4655.63|4655.63|4656.12|4656.12|4648.9|4648.9|0
1595850900000|2020-07-27 11:55:00|4655.39|4655.39|4653.43|4653.43|4655.39|4655.39|4652.29|4652.29|0
1595851200000|2020-07-27 12:00:00|4653.4|4653.4|4647.12|4647.12|4653.4|4653.4|4647.12|4647.12|0
1595851500000|2020-07-27 12:05:00|4647.42|4647.42|4650.69|4650.69|4651.28|4651.28|4647.42|4647.42|0
1595851800000|2020-07-27 12:10:00|4651.57|4651.57|4646.78|4646.78|4652.61|4652.61|4646.78|4646.78|0
1595852100000|2020-07-27 12:15:00|4646.34|4646.34|4650.53|4650.53|4650.53|4650.53|4643.99|4643.99|0
1595852400000|2020-07-27 12:20:00|4649.87|4649.87|4639.32|4639.32|4650.5|4650.5|4639.03|4639.03|0
1595852700000|2020-07-27 12:25:00|4638.74|4638.74|4633.48|4633.48|4638.81|4638.81|4630.34|4630.34|0
1595853000000|2020-07-27 12:30:00|4633.26|4633.26|4625.51|4625.51|4633.31|4633.31|4624.81|4624.81|0
1595853300000|2020-07-27 12:35:00|4625.29|4625.29|4626.37|4626.37|4630.34|4630.34|4624.9|4624.9|0
1595853600000|2020-07-27 12:40:00|4626.12|4626.12|4624.22|4624.22|4628.16|4628.16|4622.15|4622.15|0
1595853900000|2020-07-27 12:45:00|4624.69|4624.69|4620.29|4620.29|4626.08|4626.08|4617.46|4617.46|0
1595854200000|2020-07-27 12:50:00|4620.05|4620.05|4626.53|4626.53|4626.53|4626.53|4616.89|4616.89|0
1595854500000|2020-07-27 12:55:00|4626.31|4626.31|4626.67|4626.67|4628.4|4628.4|4625.66|4625.66|0
1595854800000|2020-07-27 13:00:00|4626.08|4626.08|4623.61|4623.61|4627.13|4627.13|4619.74|4619.74|0
1595855100000|2020-07-27 13:05:00|4622.73|4622.73|4614.43|4614.43|4623.02|4623.02|4613.89|4613.89|0
1595855400000|2020-07-27 13:10:00|4614.87|4614.87|4620.11|4620.11|4620.65|4620.65|4614.65|4614.65|0
1595855700000|2020-07-27 13:15:00|4620.08|4620.08|4619.44|4619.44|4620.45|4620.45|4618.31|4618.31|0
1595856000000|2020-07-27 13:20:00|4619.22|4619.22|4623.94|4623.94|4624.23|4624.23|4618.68|4618.68|0
1595856300000|2020-07-27 13:25:00|4623.35|4623.35|4619.56|4619.56|4625.45|4625.45|4619.34|4619.34|0
1595856600000|2020-07-27 13:30:00|4619.32|4619.32|4596.89|4596.89|4621.01|4621.01|4596.7|4596.7|0
1595856900000|2020-07-27 13:35:00|4597.73|4597.73|4594.06|4594.06|4599.2|4599.2|4590.48|4590.48|0
1595857200000|2020-07-27 13:40:00|4593.22|4593.22|4602.44|4602.44|4603.86|4603.86|4591.19|4591.19|0
1595857500000|2020-07-27 13:45:00|4601.95|4601.95|4606.18|4606.18|4612.02|4612.02|4599.97|4599.97|0
1595857800000|2020-07-27 13:50:00|4604.02|4604.02|4607.62|4607.62|4609.87|4609.87|4602.23|4602.23|0
1595858100000|2020-07-27 13:55:00|4606.32|4606.32|4597.72|4597.72|4606.71|4606.71|4595.79|4595.79|0
1595858400000|2020-07-27 14:00:00|4597.48|4597.48|4590.08|4590.08|4598.51|4598.51|4586.66|4586.66|0
1595858700000|2020-07-27 14:05:00|4589.59|4589.59|4595.13|4595.13|4598.56|4598.56|4588.05|4588.05|0
1595859000000|2020-07-27 14:10:00|4595.43|4595.43|4589.47|4589.47|4597.38|4597.38|4586.95|4586.95|0
1595859300000|2020-07-27 14:15:00|4589.25|4589.25|4591.36|4591.36|4592.49|4592.49|4587.97|4587.97|0
1595859600000|2020-07-27 14:20:00|4591.14|4591.14|4598|4598|4601.09|4601.09|4591.14|4591.14|0
1595859900000|2020-07-27 14:25:00|4598.49|4598.49|4603.69|4603.69|4604.52|4604.52|4594.58|4594.58|0
1595860200000|2020-07-27 14:30:00|4603.47|4603.47|4598.26|4598.26|4603.47|4603.47|4597.37|4597.37|0
1595860500000|2020-07-27 14:35:00|4597.67|4597.67|4608.88|4608.88|4608.88|4608.88|4596.15|4596.15|0
1595860800000|2020-07-27 14:40:00|4609.1|4609.1|4604.76|4604.76|4609.81|4609.81|4602.88|4602.88|0
1595861100000|2020-07-27 14:45:00|4604.47|4604.47|4607.03|4607.03|4607.28|4607.28|4601.43|4601.43|0
1595861400000|2020-07-27 14:50:00|4607.05|4607.05|4607.4|4607.4|4610.68|4610.68|4604.94|4604.94|0
1595861700000|2020-07-27 14:55:00|4606.92|4606.92|4599.6|4599.6|4606.92|4606.92|4597.91|4597.91|0
1595862000000|2020-07-27 15:00:00|4599.3|4599.3|4600.6|4600.6|4601.04|4601.04|4596.2|4596.2|0
1595862300000|2020-07-27 15:05:00|4600.3|4600.3|4592.64|4592.64|4601.5|4601.5|4592.4|4592.4|0
1595862600000|2020-07-27 15:10:00|4592.94|4592.94|4601.12|4601.12|4601.63|4601.63|4592.94|4592.94|0
1595862900000|2020-07-27 15:15:00|4600.82|4600.82|4599.1|4599.1|4601.96|4601.96|4597.57|4597.57|0
1595863200000|2020-07-27 15:20:00|4598.88|4598.88|4590.98|4590.98|4598.88|4598.88|4590.76|4590.76|0
1595863500000|2020-07-27 15:25:00|4590.76|4590.76|4597.15|4597.15|4597.15|4597.15|4587.33|4587.33|0
1595920500000|2020-07-28 07:15:00|4647.93|4647.93|4639.39|4639.39|4647.93|4647.93|4637.31|4637.31|0
1595920800000|2020-07-28 07:20:00|4639.93|4639.93|4650.98|4650.98|4655.11|4655.11|4638.21|4638.21|0
1595921100000|2020-07-28 07:25:00|4652.16|4652.16|4649.93|4649.93|4653.88|4653.88|4647.52|4647.52|0
1595921400000|2020-07-28 07:30:00|4648.96|4648.96|4637.1|4637.1|4649.25|4649.25|4633.04|4633.04|0
1595921700000|2020-07-28 07:35:00|4637.32|4637.32|4642.38|4642.38|4642.76|4642.76|4633.24|4633.24|0
1595922000000|2020-07-28 07:40:00|4641.79|4641.79|4641.16|4641.16|4647.15|4647.15|4639.13|4639.13|0
1595922300000|2020-07-28 07:45:00|4640.67|4640.67|4632.44|4632.44|4640.67|4640.67|4630.15|4630.15|0
1595922600000|2020-07-28 07:50:00|4629.34|4629.34|4627.62|4627.62|4636.11|4636.11|4626.76|4626.76|0
1595922900000|2020-07-28 07:55:00|4628.08|4628.08|4634.88|4634.88|4634.88|4634.88|4628.08|4628.08|0
1595923200000|2020-07-28 08:00:00|4634.29|4634.29|4628.17|4628.17|4634.29|4634.29|4626.43|4626.43|0
1595923500000|2020-07-28 08:05:00|4628.47|4628.47|4629.72|4629.72|4631.92|4631.92|4626.68|4626.68|0
1595923800000|2020-07-28 08:10:00|4630.21|4630.21|4632.42|4632.42|4632.42|4632.42|4628.65|4628.65|0
1595924100000|2020-07-28 08:15:00|4631.98|4631.98|4641.65|4641.65|4641.95|4641.95|4630.78|4630.78|0
1595924400000|2020-07-28 08:20:00|4641.94|4641.94|4641.86|4641.86|4643.16|4643.16|4639.58|4639.58|0
1595924700000|2020-07-28 08:25:00|4642.08|4642.08|4639.37|4639.37|4648.84|4648.84|4639.37|4639.37|0
1595925000000|2020-07-28 08:30:00|4638.7|4638.7|4637.72|4637.72|4639.68|4639.68|4636.79|4636.79|0
1595925300000|2020-07-28 08:35:00|4638.2|4638.2|4634.93|4634.93|4638.43|4638.43|4634.93|4634.93|0
1595925600000|2020-07-28 08:40:00|4634.27|4634.27|4636.01|4636.01|4636.01|4636.01|4630.26|4630.26|0
1595925900000|2020-07-28 08:45:00|4636.99|4636.99|4640.74|4640.74|4641.13|4641.13|4636.56|4636.56|0
1595926200000|2020-07-28 08:50:00|4641.48|4641.48|4640.45|4640.45|4642.75|4642.75|4639.81|4639.81|0
1595926500000|2020-07-28 08:55:00|4640.16|4640.16|4627.95|4627.95|4640.76|4640.76|4626.24|4626.24|0
1595926800000|2020-07-28 09:00:00|4627.48|4627.48|4634.63|4634.63|4634.63|4634.63|4625.76|4625.76|0
1595927100000|2020-07-28 09:05:00|4635.61|4635.61|4634.08|4634.08|4639.21|4639.21|4634.08|4634.08|0
1595927400000|2020-07-28 09:10:00|4633.19|4633.19|4632.04|4632.04|4635.57|4635.57|4632.04|4632.04|0
1595927700000|2020-07-28 09:15:00|4632.26|4632.26|4623.83|4623.83|4632.26|4632.26|4623.83|4623.83|0
1595928000000|2020-07-28 09:20:00|4624.71|4624.71|4618.05|4618.05|4624.71|4624.71|4613.35|4613.35|0
1595928300000|2020-07-28 09:25:00|4618.27|4618.27|4618.23|4618.23|4622.36|4622.36|4617.76|4617.76|0
1595928600000|2020-07-28 09:30:00|4618.01|4618.01|4617.64|4617.64|4618.53|4618.53|4612.75|4612.75|0
1595928900000|2020-07-28 09:35:00|4617.86|4617.86|4617.74|4617.74|4621.26|4621.26|4617|4617|0
1595929200000|2020-07-28 09:40:00|4617.98|4617.98|4616.13|4616.13|4620.87|4620.87|4616.13|4616.13|0
1595929500000|2020-07-28 09:45:00|4615.84|4615.84|4620.51|4620.51|4623.42|4623.42|4615.84|4615.84|0
1595929800000|2020-07-28 09:50:00|4620.26|4620.26|4616|4616|4620.26|4620.26|4613.09|4613.09|0
1595930100000|2020-07-28 09:55:00|4616.07|4616.07|4614.16|4614.16|4616.1|4616.1|4611.57|4611.57|0
1595930400000|2020-07-28 10:00:00|4615.24|4615.24|4605.04|4605.04|4615.82|4615.82|4604.58|4604.58|0
1595930700000|2020-07-28 10:05:00|4604.45|4604.45|4588.18|4588.18|4604.45|4604.45|4581.81|4581.81|0
1595931000000|2020-07-28 10:10:00|4587.52|4587.52|4582.72|4582.72|4587.52|4587.52|4577.55|4577.55|0
1595931300000|2020-07-28 10:15:00|4583.21|4583.21|4583.06|4583.06|4587.02|4587.02|4581.74|4581.74|0
1595931600000|2020-07-28 10:20:00|4582.81|4582.81|4583.34|4583.34|4584.82|4584.82|4580.32|4580.32|0
1595931900000|2020-07-28 10:25:00|4582.45|4582.45|4579.83|4579.83|4582.45|4582.45|4578.39|4578.39|0
1595932200000|2020-07-28 10:30:00|4579.61|4579.61|4585.32|4585.32|4585.62|4585.62|4573.5|4573.5|0
1595932500000|2020-07-28 10:35:00|4584.44|4584.44|4592.6|4592.6|4592.6|4592.6|4583.67|4583.67|0
1595932800000|2020-07-28 10:40:00|4592.71|4592.71|4590.96|4590.96|4594.99|4594.99|4590.09|4590.09|0
1595933100000|2020-07-28 10:45:00|4590.66|4590.66|4591.57|4591.57|4592.25|4592.25|4585.74|4585.74|0
1595933400000|2020-07-28 10:50:00|4591.33|4591.33|4595.75|4595.75|4595.75|4595.75|4591.33|4591.33|0
1595933700000|2020-07-28 10:55:00|4596.46|4596.46|4600.28|4600.28|4600.33|4600.33|4596.46|4596.46|0
1595934000000|2020-07-28 11:00:00|4600.5|4600.5|4612.21|4612.21|4612.75|4612.75|4600.5|4600.5|0
1595934300000|2020-07-28 11:05:00|4611.92|4611.92|4620.39|4620.39|4620.4|4620.4|4611.35|4611.35|0
1595934600000|2020-07-28 11:10:00|4621.12|4621.12|4615.41|4615.41|4621.34|4621.34|4615.31|4615.31|0
1595934900000|2020-07-28 11:15:00|4614.53|4614.53|4608.22|4608.22|4616.17|4616.17|4607.97|4607.97|0
1595935200000|2020-07-28 11:20:00|4607.78|4607.78|4605.38|4605.38|4607.78|4607.78|4605.21|4605.21|0
1595935500000|2020-07-28 11:25:00|4606.26|4606.26|4604.06|4604.06|4609.12|4609.12|4603.8|4603.8|0
1595935800000|2020-07-28 11:30:00|4602.93|4602.93|4599.44|4599.44|4604.47|4604.47|4598.25|4598.25|0
1595936100000|2020-07-28 11:35:00|4599|4599|4592.98|4592.98|4599.03|4599.03|4592.27|4592.27|0
1595936400000|2020-07-28 11:40:00|4593.28|4593.28|4588.34|4588.34|4593.28|4593.28|4587.21|4587.21|0
1595936700000|2020-07-28 11:45:00|4588.28|4588.28|4595.51|4595.51|4595.76|4595.76|4587.47|4587.47|0
1595937000000|2020-07-28 11:50:00|4596.32|4596.32|4594.69|4594.69|4597.38|4597.38|4594.08|4594.08|0
1595937300000|2020-07-28 11:55:00|4593.74|4593.74|4591.58|4591.58|4593.74|4593.74|4591.49|4591.49|0
1595937600000|2020-07-28 12:00:00|4591.87|4591.87|4592.19|4592.19|4594.65|4594.65|4588.3|4588.3|0
1595937900000|2020-07-28 12:05:00|4591.74|4591.74|4588.59|4588.59|4591.74|4591.74|4584.5|4584.5|0
1595938200000|2020-07-28 12:10:00|4588.88|4588.88|4592.77|4592.77|4593.8|4593.8|4588.88|4588.88|0
1595938500000|2020-07-28 12:15:00|4592.33|4592.33|4592.98|4592.98|4593.81|4593.81|4591.35|4591.35|0
1595938800000|2020-07-28 12:20:00|4592.74|4592.74|4589.5|4589.5|4593.9|4593.9|4589.2|4589.2|0
1595939100000|2020-07-28 12:25:00|4589.94|4589.94|4590.2|4590.2|4590.96|4590.96|4585.42|4585.42|0
1595939400000|2020-07-28 12:30:00|4589.54|4589.54|4591.61|4591.61|4592.05|4592.05|4587.41|4587.41|0
1595939700000|2020-07-28 12:35:00|4592.05|4592.05|4591.09|4591.09|4595.51|4595.51|4591.09|4591.09|0
1595940000000|2020-07-28 12:40:00|4591.58|4591.58|4594.53|4594.53|4596.12|4596.12|4591.14|4591.14|0
1595940300000|2020-07-28 12:45:00|4594.23|4594.23|4591.91|4591.91|4594.38|4594.38|4591.15|4591.15|0
1595940600000|2020-07-28 12:50:00|4592.13|4592.13|4589.56|4589.56|4593.48|4593.48|4589.56|4589.56|0
1595940900000|2020-07-28 12:55:00|4588.82|4588.82|4586.6|4586.6|4588.82|4588.82|4584.07|4584.07|0
1595941200000|2020-07-28 13:00:00|4586.01|4586.01|4581.68|4581.68|4586.62|4586.62|4579.92|4579.92|0
1595941500000|2020-07-28 13:05:00|4581.79|4581.79|4589.91|4589.91|4589.91|4589.91|4581.54|4581.54|0
1595941800000|2020-07-28 13:10:00|4590.2|4590.2|4588.53|4588.53|4590.96|4590.96|4585.06|4585.06|0
1595942100000|2020-07-28 13:15:00|4589.31|4589.31|4592.01|4592.01|4593.59|4593.59|4589.31|4589.31|0
1595942400000|2020-07-28 13:20:00|4591.76|4591.76|4592.62|4592.62|4594.97|4594.97|4590.93|4590.93|0
1595942700000|2020-07-28 13:25:00|4592.32|4592.32|4584.57|4584.57|4592.32|4592.32|4582.83|4582.83|0
1595943000000|2020-07-28 13:30:00|4584.08|4584.08|4615.9|4615.9|4620.16|4620.16|4582.32|4582.32|0
1595943300000|2020-07-28 13:35:00|4615.6|4615.6|4615.16|4615.16|4622.07|4622.07|4611.18|4611.18|0
1595943600000|2020-07-28 13:40:00|4616.04|4616.04|4611.6|4611.6|4618.29|4618.29|4609.52|4609.52|0
1595943900000|2020-07-28 13:45:00|4610.43|4610.43|4602.92|4602.92|4610.92|4610.92|4600.57|4600.57|0
1595944200000|2020-07-28 13:50:00|4602.63|4602.63|4585.79|4585.79|4602.63|4602.63|4585.79|4585.79|0
1595944500000|2020-07-28 13:55:00|4585.2|4585.2|4583.82|4583.82|4587.13|4587.13|4582.33|4582.33|0
1595944800000|2020-07-28 14:00:00|4584.06|4584.06|4589.09|4589.09|4596.16|4596.16|4583.55|4583.55|0
1595945100000|2020-07-28 14:05:00|4588.85|4588.85|4593.01|4593.01|4594.53|4594.53|4582.63|4582.63|0
1595945400000|2020-07-28 14:10:00|4592.77|4592.77|4597.82|4597.82|4597.82|4597.82|4591.16|4591.16|0
1595945700000|2020-07-28 14:15:00|4598.12|4598.12|4607.95|4607.95|4610.76|4610.76|4598.12|4598.12|0
1595946000000|2020-07-28 14:20:00|4607.66|4607.66|4603.12|4603.12|4609.44|4609.44|4600.55|4600.55|0
1595946300000|2020-07-28 14:25:00|4603.41|4603.41|4602.91|4602.91|4604.63|4604.63|4592.1|4592.1|0
1595946600000|2020-07-28 14:30:00|4603.2|4603.2|4590.03|4590.03|4604.55|4604.55|4589.05|4589.05|0
1595946900000|2020-07-28 14:35:00|4589.35|4589.35|4585.03|4585.03|4592.25|4592.25|4585|4585|0
1595947200000|2020-07-28 14:40:00|4585.27|4585.27|4578.38|4578.38|4586.62|4586.62|4578.38|4578.38|0
1595947500000|2020-07-28 14:45:00|4578.62|4578.62|4578.45|4578.45|4582.59|4582.59|4575.99|4575.99|0
1595947800000|2020-07-28 14:50:00|4578.7|4578.7|4581.26|4581.26|4585.24|4585.24|4578.7|4578.7|0
1595948100000|2020-07-28 14:55:00|4581.55|4581.55|4582.63|4582.63|4587.4|4587.4|4580.87|4580.87|0
1595948400000|2020-07-28 15:00:00|4581.7|4581.7|4575.65|4575.65|4586.2|4586.2|4575.41|4575.41|0
1595948700000|2020-07-28 15:05:00|4575.87|4575.87|4575.85|4575.85|4578.91|4578.91|4572.38|4572.38|0
1595949000000|2020-07-28 15:10:00|4576.14|4576.14|4582.71|4582.71|4584.5|4584.5|4576.14|4576.14|0
1595949300000|2020-07-28 15:15:00|4582.47|4582.47|4576.91|4576.91|4582.47|4582.47|4576.91|4576.91|0
1595949600000|2020-07-28 15:20:00|4577.38|4577.38|4580.25|4580.25|4580.91|4580.91|4574.49|4574.49|0
1595949900000|2020-07-28 15:25:00|4580.72|4580.72|4580.61|4580.61|4586.14|4586.14|4577.98|4577.98|0
1596006900000|2020-07-29 07:15:00|4541.93|4541.93|4529.75|4529.75|4541.93|4541.93|4529.75|4529.75|0
1596007200000|2020-07-29 07:20:00|4530.24|4530.24|4523.22|4523.22|4536.55|4536.55|4517.87|4517.87|0
1596007500000|2020-07-29 07:25:00|4523.66|4523.66|4522.59|4522.59|4523.66|4523.66|4508.73|4508.73|0
1596007800000|2020-07-29 07:30:00|4523.77|4523.77|4530.91|4530.91|4533.96|4533.96|4520.02|4520.02|0
1596008100000|2020-07-29 07:35:00|4530.32|4530.32|4536.33|4536.33|4536.82|4536.82|4526.85|4526.85|0
1596008400000|2020-07-29 07:40:00|4536.77|4536.77|4554.06|4554.06|4555.97|4555.97|4536.77|4536.77|0
1596008700000|2020-07-29 07:45:00|4553.84|4553.84|4551.85|4551.85|4554.23|4554.23|4537.46|4537.46|0
1596009000000|2020-07-29 07:50:00|4551.55|4551.55|4561.71|4561.71|4563.21|4563.21|4550.31|4550.31|0
1596009300000|2020-07-29 07:55:00|4560.83|4560.83|4555.91|4555.91|4561.22|4561.22|4554.2|4554.2|0
1596009600000|2020-07-29 08:00:00|4556.21|4556.21|4551.06|4551.06|4559.45|4559.45|4547.07|4547.07|0
1596009900000|2020-07-29 08:05:00|4551.55|4551.55|4549.11|4549.11|4557.94|4557.94|4547.93|4547.93|0
1596010200000|2020-07-29 08:10:00|4549.6|4549.6|4552|4552|4557.62|4557.62|4549.6|4549.6|0
1596010500000|2020-07-29 08:15:00|4552.3|4552.3|4554.96|4554.96|4561.35|4561.35|4551.76|4551.76|0
1596010800000|2020-07-29 08:20:00|4555.62|4555.62|4561.88|4561.88|4564.31|4564.31|4555.62|4555.62|0
1596011100000|2020-07-29 08:25:00|4561.59|4561.59|4565.19|4565.19|4565.71|4565.71|4557.68|4557.68|0
1596011400000|2020-07-29 08:30:00|4565.73|4565.73|4559.93|4559.93|4565.73|4565.73|4559.63|4559.63|0
1596011700000|2020-07-29 08:35:00|4559.22|4559.22|4552.65|4552.65|4563.08|4563.08|4552.65|4552.65|0
1596012000000|2020-07-29 08:40:00|4552.21|4552.21|4549.23|4549.23|4556.78|4556.78|4549.23|4549.23|0
1596012300000|2020-07-29 08:45:00|4548.78|4548.78|4549.36|4549.36|4555.76|4555.76|4548.71|4548.71|0
1596012600000|2020-07-29 08:50:00|4550.27|4550.27|4551.23|4551.23|4552.25|4552.25|4545.86|4545.86|0
1596012900000|2020-07-29 08:55:00|4551.29|4551.29|4555.04|4555.04|4555.04|4555.04|4549.62|4549.62|0
1596013200000|2020-07-29 09:00:00|4555.85|4555.85|4558.2|4558.2|4560.86|4560.86|4555.85|4555.85|0
1596013500000|2020-07-29 09:05:00|4556.74|4556.74|4547.28|4547.28|4556.98|4556.98|4547.28|4547.28|0
1596013800000|2020-07-29 09:10:00|4547.87|4547.87|4558.81|4558.81|4558.81|4558.81|4547.87|4547.87|0
1596014100000|2020-07-29 09:15:00|4559.3|4559.3|4560.62|4560.62|4561.74|4561.74|4556.9|4556.9|0
1596014400000|2020-07-29 09:20:00|4560.03|4560.03|4564.29|4564.29|4565.01|4565.01|4560|4560|0
1596014700000|2020-07-29 09:25:00|4564.54|4564.54|4561.95|4561.95|4565.27|4565.27|4561.95|4561.95|0
1596015000000|2020-07-29 09:30:00|4562.17|4562.17|4563.71|4563.71|4565.87|4565.87|4562.17|4562.17|0
1596015300000|2020-07-29 09:35:00|4563.77|4563.77|4564.68|4564.68|4567.13|4567.13|4563.34|4563.34|0
1596015600000|2020-07-29 09:40:00|4564.97|4564.97|4565.08|4565.08|4565.57|4565.57|4563.68|4563.68|0
1596015900000|2020-07-29 09:45:00|4564.78|4564.78|4559.25|4559.25|4565.38|4565.38|4559|4559|0
1596016200000|2020-07-29 09:50:00|4559.19|4559.19|4557.31|4557.31|4559.51|4559.51|4556.03|4556.03|0
1596016500000|2020-07-29 09:55:00|4557.53|4557.53|4564.12|4564.12|4566.64|4566.64|4557.53|4557.53|0
1596016800000|2020-07-29 10:00:00|4565.59|4565.59|4561.35|4561.35|4567.43|4567.43|4559.28|4559.28|0
1596017100000|2020-07-29 10:05:00|4562.24|4562.24|4567.01|4567.01|4571.44|4571.44|4562.19|4562.19|0
1596017400000|2020-07-29 10:10:00|4566.72|4566.72|4569.56|4569.56|4569.86|4569.86|4566.42|4566.42|0
1596017700000|2020-07-29 10:15:00|4570|4570|4576.91|4576.91|4579.68|4579.68|4569.95|4569.95|0
1596018000000|2020-07-29 10:20:00|4576.67|4576.67|4579.68|4579.68|4580.82|4580.82|4576.67|4576.67|0
1596018300000|2020-07-29 10:25:00|4579.92|4579.92|4585.69|4585.69|4587.99|4587.99|4579.09|4579.09|0
1596018600000|2020-07-29 10:30:00|4585.4|4585.4|4588.1|4588.1|4588.1|4588.1|4581.07|4581.07|0
1596018900000|2020-07-29 10:35:00|4587.61|4587.61|4591.77|4591.77|4591.94|4591.94|4584.7|4584.7|0
1596019200000|2020-07-29 10:40:00|4591.18|4591.18|4586.51|4586.51|4593.54|4593.54|4586.51|4586.51|0
1596019500000|2020-07-29 10:45:00|4586.27|4586.27|4588.35|4588.35|4589.38|4589.38|4584.05|4584.05|0
1596019800000|2020-07-29 10:50:00|4588.11|4588.11|4585.53|4585.53|4590.19|4590.19|4583.1|4583.1|0
1596020100000|2020-07-29 10:55:00|4585.82|4585.82|4579.32|4579.32|4586.04|4586.04|4579.03|4579.03|0
1596020400000|2020-07-29 11:00:00|4579.29|4579.29|4579.19|4579.19|4582.56|4582.56|4576.53|4576.53|0
1596020700000|2020-07-29 11:05:00|4578.89|4578.89|4586.46|4586.46|4586.46|4586.46|4577.09|4577.09|0
1596021000000|2020-07-29 11:10:00|4586.76|4586.76|4587.64|4587.64|4587.88|4587.88|4584.67|4584.67|0
1596021300000|2020-07-29 11:15:00|4587.4|4587.4|4583.84|4583.84|4588.94|4588.94|4581.54|4581.54|0
1596021600000|2020-07-29 11:20:00|4583.18|4583.18|4580.05|4580.05|4583.18|4583.18|4578.23|4578.23|0
1596021900000|2020-07-29 11:25:00|4578.85|4578.85|4576.19|4576.19|4578.93|4578.93|4574.75|4574.75|0
1596022200000|2020-07-29 11:30:00|4576.41|4576.41|4575.08|4575.08|4577.22|4577.22|4571.54|4571.54|0
1596022500000|2020-07-29 11:35:00|4574.6|4574.6|4575.45|4575.45|4576.63|4576.63|4573.77|4573.77|0
1596022800000|2020-07-29 11:40:00|4575.99|4575.99|4570.54|4570.54|4576.76|4576.76|4570.54|4570.54|0
1596023100000|2020-07-29 11:45:00|4570.79|4570.79|4575.09|4575.09|4575.09|4575.09|4570.79|4570.79|0
1596023400000|2020-07-29 11:50:00|4575.31|4575.31|4573.26|4573.26|4575.8|4575.8|4572.77|4572.77|0
1596023700000|2020-07-29 11:55:00|4573.29|4573.29|4570.07|4570.07|4573.72|4573.72|4569.83|4569.83|0
1596024000000|2020-07-29 12:00:00|4570.29|4570.29|4572.57|4572.57|4573.1|4573.1|4570.29|4570.29|0
1596024300000|2020-07-29 12:05:00|4573.05|4573.05|4580.61|4580.61|4584.88|4584.88|4573.05|4573.05|0
1596024600000|2020-07-29 12:10:00|4580.7|4580.7|4580.04|4580.04|4581.1|4581.1|4577.87|4577.87|0
1596024900000|2020-07-29 12:15:00|4579.45|4579.45|4584.44|4584.44|4584.44|4584.44|4579.3|4579.3|0
1596025200000|2020-07-29 12:20:00|4584.66|4584.66|4587.89|4587.89|4587.89|4587.89|4584.12|4584.12|0
1596025500000|2020-07-29 12:25:00|4587.6|4587.6|4581.25|4581.25|4590.7|4590.7|4580.96|4580.96|0
1596025800000|2020-07-29 12:30:00|4580.96|4580.96|4575.75|4575.75|4582.87|4582.87|4575.75|4575.75|0
1596026100000|2020-07-29 12:35:00|4576.04|4576.04|4561.25|4561.25|4576.04|4576.04|4561.01|4561.01|0
1596026400000|2020-07-29 12:40:00|4561.5|4561.5|4561.76|4561.76|4565.97|4565.97|4561.5|4561.5|0
1596026700000|2020-07-29 12:45:00|4562.05|4562.05|4563.33|4563.33|4563.33|4563.33|4560.1|4560.1|0
1596027000000|2020-07-29 12:50:00|4563.82|4563.82|4564.65|4564.65|4566.27|4566.27|4563.82|4563.82|0
1596027300000|2020-07-29 12:55:00|4564.36|4564.36|4567.33|4567.33|4569.75|4569.75|4564.04|4564.04|0
1596027600000|2020-07-29 13:00:00|4567.03|4567.03|4569.97|4569.97|4571.66|4571.66|4565.42|4565.42|0
1596027900000|2020-07-29 13:05:00|4569.75|4569.75|4562.34|4562.34|4569.75|4569.75|4562.34|4562.34|0
1596028200000|2020-07-29 13:10:00|4562.64|4562.64|4568.52|4568.52|4569.23|4569.23|4562.64|4562.64|0
1596028500000|2020-07-29 13:15:00|4568.76|4568.76|4568.11|4568.11|4570.43|4570.43|4566.56|4566.56|0
1596028800000|2020-07-29 13:20:00|4567.89|4567.89|4564.96|4564.96|4568.04|4568.04|4564.85|4564.85|0
1596029100000|2020-07-29 13:25:00|4564.91|4564.91|4559.22|4559.22|4564.91|4564.91|4557.78|4557.78|0
1596029400000|2020-07-29 13:30:00|4559.52|4559.52|4556.63|4556.63|4563.37|4563.37|4551.23|4551.23|0
1596029700000|2020-07-29 13:35:00|4556.41|4556.41|4547.83|4547.83|4557.29|4557.29|4542.74|4542.74|0
1596030000000|2020-07-29 13:40:00|4548.08|4548.08|4555.92|4555.92|4555.92|4555.92|4546.62|4546.62|0
1596030300000|2020-07-29 13:45:00|4555.33|4555.33|4561|4561|4561.58|4561.58|4552.64|4552.64|0
1596030600000|2020-07-29 13:50:00|4560.7|4560.7|4573.48|4573.48|4573.48|4573.48|4559.7|4559.7|0
1596030900000|2020-07-29 13:55:00|4572.94|4572.94|4563.13|4563.13|4573.62|4573.62|4562.56|4562.56|0
1596031200000|2020-07-29 14:00:00|4562.89|4562.89|4556.32|4556.32|4563.61|4563.61|4556.07|4556.07|0
1596031500000|2020-07-29 14:05:00|4556.1|4556.1|4556.06|4556.06|4560.16|4560.16|4552.55|4552.55|0
1596031800000|2020-07-29 14:10:00|4555.77|4555.77|4557.35|4557.35|4558.59|4558.59|4551.81|4551.81|0
1596032100000|2020-07-29 14:15:00|4557.57|4557.57|4559.18|4559.18|4560.35|4560.35|4555.93|4555.93|0
1596032400000|2020-07-29 14:20:00|4559.67|4559.67|4554.17|4554.17|4560.53|4560.53|4554.17|4554.17|0
1596032700000|2020-07-29 14:25:00|4553.72|4553.72|4546.02|4546.02|4553.72|4553.72|4545.77|4545.77|0
1596033000000|2020-07-29 14:30:00|4551.43|4551.43|4551.67|4551.67|4553.39|4553.39|4549.61|4549.61|0
1596033300000|2020-07-29 14:35:00|4551.38|4551.38|4547.24|4547.24|4551.38|4551.38|4543.69|4543.69|0
1596033600000|2020-07-29 14:40:00|4548.12|4548.12|4553.87|4553.87|4554.46|4554.46|4547.24|4547.24|0
1596033900000|2020-07-29 14:45:00|4553.57|4553.57|4557.1|4557.1|4558.76|4558.76|4553.08|4553.08|0
1596034200000|2020-07-29 14:50:00|4556.8|4556.8|4561.02|4561.02|4564.17|4564.17|4556.22|4556.22|0
1596034500000|2020-07-29 14:55:00|4560.78|4560.78|4564.71|4564.71|4564.71|4564.71|4557.5|4557.5|0
1596034800000|2020-07-29 15:00:00|4564.47|4564.47|4567.31|4567.31|4568.37|4568.37|4561.24|4561.24|0
1596035100000|2020-07-29 15:05:00|4567.02|4567.02|4565.02|4565.02|4568.76|4568.76|4563.23|4563.23|0
1596035400000|2020-07-29 15:10:00|4565.61|4565.61|4567.1|4567.1|4567.36|4567.36|4562.37|4562.37|0
1596035700000|2020-07-29 15:15:00|4567.54|4567.54|4563.85|4563.85|4568.06|4568.06|4563.85|4563.85|0
1596036000000|2020-07-29 15:20:00|4563.56|4563.56|4560.04|4560.04|4564.62|4564.62|4557.88|4557.88|0
1596036300000|2020-07-29 15:25:00|4559.45|4559.45|4565.34|4565.34|4567.35|4567.35|4559.1|4559.1|0
1596093300000|2020-07-30 07:15:00|4572|4572|4577.38|4577.38|4581.87|4581.87|4561.68|4561.68|0
1596093600000|2020-07-30 07:20:00|4576.2|4576.2|4554.82|4554.82|4576.49|4576.49|4549.44|4549.44|0
1596093900000|2020-07-30 07:25:00|4555.41|4555.41|4561.11|4561.11|4562.93|4562.93|4550.33|4550.33|0
1596094200000|2020-07-30 07:30:00|4560.81|4560.81|4543.87|4543.87|4560.81|4560.81|4542.5|4542.5|0
1596094500000|2020-07-30 07:35:00|4544.75|4544.75|4557.76|4557.76|4561.95|4561.95|4540.39|4540.39|0
1596094800000|2020-07-30 07:40:00|4558.25|4558.25|4564.33|4564.33|4569.18|4569.18|4557.17|4557.17|0
1596095100000|2020-07-30 07:45:00|4564.09|4564.09|4579.81|4579.81|4581.72|4581.72|4563.84|4563.84|0
1596095400000|2020-07-30 07:50:00|4579.22|4579.22|4579.95|4579.95|4580.25|4580.25|4569.93|4569.93|0
1596095700000|2020-07-30 07:55:00|4579.85|4579.85|4573.36|4573.36|4579.85|4579.85|4566.74|4566.74|0
1596096000000|2020-07-30 08:00:00|4572.63|4572.63|4568.89|4568.89|4575.61|4575.61|4566.1|4566.1|0
1596096300000|2020-07-30 08:05:00|4569.18|4569.18|4566.96|4566.96|4569.18|4569.18|4558.4|4558.4|0
1596096600000|2020-07-30 08:10:00|4566.52|4566.52|4567.23|4567.23|4567.23|4567.23|4560.18|4560.18|0
1596096900000|2020-07-30 08:15:00|4565.91|4565.91|4562.68|4562.68|4568.31|4568.31|4556.59|4556.59|0
1596097200000|2020-07-30 08:20:00|4562.97|4562.97|4558.05|4558.05|4562.97|4562.97|4555.28|4555.28|0
1596097500000|2020-07-30 08:25:00|4557.75|4557.75|4543.68|4543.68|4557.75|4557.75|4542.57|4542.57|0
1596097800000|2020-07-30 08:30:00|4542.79|4542.79|4535.79|4535.79|4543.01|4543.01|4535.1|4535.1|0
1596098100000|2020-07-30 08:35:00|4536.38|4536.38|4525|4525|4537.19|4537.19|4522.24|4522.24|0
1596098400000|2020-07-30 08:40:00|4522.92|4522.92|4510.48|4510.48|4523.51|4523.51|4510.24|4510.24|0
1596098700000|2020-07-30 08:45:00|4510.39|4510.39|4511.89|4511.89|4515.02|4515.02|4505.91|4505.91|0
1596099000000|2020-07-30 08:50:00|4512.11|4512.11|4502.3|4502.3|4515.37|4515.37|4502.3|4502.3|0
1596099300000|2020-07-30 08:55:00|4502.08|4502.08|4488.05|4488.05|4502.08|4502.08|4488.05|4488.05|0
1596099600000|2020-07-30 09:00:00|4487.83|4487.83|4476.65|4476.65|4488.89|4488.89|4473.52|4473.52|0
1596099900000|2020-07-30 09:05:00|4476.41|4476.41|4476.99|4476.99|4481.13|4481.13|4473.48|4473.48|0
1596100200000|2020-07-30 09:10:00|4477.22|4477.22|4490.51|4490.51|4491.19|4491.19|4466.53|4466.53|0
1596100500000|2020-07-30 09:15:00|4490.21|4490.21|4492.18|4492.18|4492.91|4492.91|4483.39|4483.39|0
1596100800000|2020-07-30 09:20:00|4492.77|4492.77|4497.2|4497.2|4498.23|4498.23|4489.98|4489.98|0
1596101100000|2020-07-30 09:25:00|4496.91|4496.91|4488.73|4488.73|4497.35|4497.35|4485.31|4485.31|0
1596101400000|2020-07-30 09:30:00|4488.49|4488.49|4498.13|4498.13|4501.16|4501.16|4488.49|4488.49|0
1596101700000|2020-07-30 09:35:00|4498.35|4498.35|4500.08|4500.08|4507.37|4507.37|4498.35|4498.35|0
1596102000000|2020-07-30 09:40:00|4499.79|4499.79|4498.57|4498.57|4503.39|4503.39|4495.51|4495.51|0
1596102300000|2020-07-30 09:45:00|4498.27|4498.27|4499.27|4499.27|4499.47|4499.47|4490.07|4490.07|0
1596102600000|2020-07-30 09:50:00|4499.05|4499.05|4501.21|4501.21|4501.65|4501.65|4496.06|4496.06|0
1596102900000|2020-07-30 09:55:00|4500.99|4500.99|4500.85|4500.85|4502.34|4502.34|4498.72|4498.72|0
1596103200000|2020-07-30 10:00:00|4501.1|4501.1|4497.17|4497.17|4508.45|4508.45|4495.65|4495.65|0
1596103500000|2020-07-30 10:05:00|4497.41|4497.41|4497.24|4497.24|4498.55|4498.55|4495.26|4495.26|0
1596103800000|2020-07-30 10:10:00|4496.8|4496.8|4490.39|4490.39|4496.8|4496.8|4490.37|4490.37|0
1596104100000|2020-07-30 10:15:00|4490.61|4490.61|4492.25|4492.25|4493.23|4493.23|4487.12|4487.12|0
1596104400000|2020-07-30 10:20:00|4493.13|4493.13|4500.18|4500.18|4500.18|4500.18|4492.96|4492.96|0
1596104700000|2020-07-30 10:25:00|4499.47|4499.47|4491.06|4491.06|4499.47|4499.47|4487.53|4487.53|0
1596105000000|2020-07-30 10:30:00|4490.4|4490.4|4491.42|4491.42|4493.62|4493.62|4483.57|4483.57|0
1596105300000|2020-07-30 10:35:00|4492.01|4492.01|4488.87|4488.87|4493.25|4493.25|4487.04|4487.04|0
1596105600000|2020-07-30 10:40:00|4488.58|4488.58|4474.32|4474.32|4488.58|4488.58|4473.21|4473.21|0
1596105900000|2020-07-30 10:45:00|4472.6|4472.6|4470.64|4470.64|4480.87|4480.87|4470.64|4470.64|0
1596106200000|2020-07-30 10:50:00|4470.68|4470.68|4454.21|4454.21|4470.68|4470.68|4454.21|4454.21|0
1596106500000|2020-07-30 10:55:00|4452.52|4452.52|4462.58|4462.58|4462.87|4462.87|4452.52|4452.52|0
1596106800000|2020-07-30 11:00:00|4462.65|4462.65|4473.39|4473.39|4473.79|4473.79|4462.54|4462.54|0
1596107100000|2020-07-30 11:05:00|4473.98|4473.98|4466.98|4466.98|4475.51|4475.51|4466.34|4466.34|0
1596107400000|2020-07-30 11:10:00|4467.64|4467.64|4471.11|4471.11|4476.1|4476.1|4467.59|4467.59|0
1596107700000|2020-07-30 11:15:00|4470.52|4470.52|4468.98|4468.98|4470.52|4470.52|4464.43|4464.43|0
1596108000000|2020-07-30 11:20:00|4469.27|4469.27|4467.11|4467.11|4474.36|4474.36|4466.13|4466.13|0
1596108300000|2020-07-30 11:25:00|4466.01|4466.01|4464.04|4464.04|4470.66|4470.66|4462.6|4462.6|0
1596108600000|2020-07-30 11:30:00|4463.8|4463.8|4468.22|4468.22|4474.75|4474.75|4463.58|4463.58|0
1596108900000|2020-07-30 11:35:00|4467.92|4467.92|4463.84|4463.84|4472.09|4472.09|4463.84|4463.84|0
1596109200000|2020-07-30 11:40:00|4463.55|4463.55|4469.89|4469.89|4470.35|4470.35|4463.55|4463.55|0
1596109500000|2020-07-30 11:45:00|4470.13|4470.13|4474.9|4474.9|4477.57|4477.57|4469.82|4469.82|0
1596109800000|2020-07-30 11:50:00|4474.61|4474.61|4486.44|4486.44|4486.98|4486.98|4473.43|4473.43|0
1596110100000|2020-07-30 11:55:00|4486.93|4486.93|4482.32|4482.32|4487.86|4487.86|4479.34|4479.34|0
1596110400000|2020-07-30 12:00:00|4482.08|4482.08|4473.68|4473.68|4482.54|4482.54|4471.89|4471.89|0
1596110700000|2020-07-30 12:05:00|4472.95|4472.95|4479.77|4479.77|4479.99|4479.99|4471.97|4471.97|0
1596111000000|2020-07-30 12:10:00|4479.83|4479.83|4472.86|4472.86|4479.83|4479.83|4471.76|4471.76|0
1596111300000|2020-07-30 12:15:00|4473.69|4473.69|4479.13|4479.13|4479.62|4479.62|4472.2|4472.2|0
1596111600000|2020-07-30 12:20:00|4478.54|4478.54|4472.38|4472.38|4478.54|4478.54|4472.08|4472.08|0
1596111900000|2020-07-30 12:25:00|4471.89|4471.89|4478.18|4478.18|4479.18|4479.18|4471.79|4471.79|0
1596112200000|2020-07-30 12:30:00|4478.47|4478.47|4468.44|4468.44|4478.86|4478.86|4465.29|4465.29|0
1596112500000|2020-07-30 12:35:00|4469.37|4469.37|4474.2|4474.2|4475.25|4475.25|4466.93|4466.93|0
1596112800000|2020-07-30 12:40:00|4474.44|4474.44|4464.74|4464.74|4476.64|4476.64|4464.25|4464.25|0
1596113100000|2020-07-30 12:45:00|4465.33|4465.33|4462.74|4462.74|4469.99|4469.99|4462.57|4462.57|0
1596113400000|2020-07-30 12:50:00|4463.03|4463.03|4454.76|4454.76|4463.03|4463.03|4452.7|4452.7|0
1596113700000|2020-07-30 12:55:00|4454.98|4454.98|4440.92|4440.92|4454.98|4454.98|4440.92|4440.92|0
1596114000000|2020-07-30 13:00:00|4440.68|4440.68|4441.32|4441.32|4442.6|4442.6|4432.46|4432.46|0
1596114300000|2020-07-30 13:05:00|4440.88|4440.88|4424.1|4424.1|4440.88|4440.88|4423.12|4423.12|0
1596114600000|2020-07-30 13:10:00|4423.8|4423.8|4419.17|4419.17|4424.39|4424.39|4413.44|4413.44|0
1596114900000|2020-07-30 13:15:00|4418.24|4418.24|4421.6|4421.6|4424.77|4424.77|4414.79|4414.79|0
1596115200000|2020-07-30 13:20:00|4420.94|4420.94|4434.31|4434.31|4434.31|4434.31|4418.34|4418.34|0
1596115500000|2020-07-30 13:25:00|4434.9|4434.9|4431.03|4431.03|4440.23|4440.23|4429.76|4429.76|0
1596115800000|2020-07-30 13:30:00|4430.74|4430.74|4425.56|4425.56|4447.62|4447.62|4422.47|4422.47|0
1596116100000|2020-07-30 13:35:00|4425.27|4425.27|4399.26|4399.26|4425.54|4425.54|4397.35|4397.35|0
1596116400000|2020-07-30 13:40:00|4398.77|4398.77|4391.79|4391.79|4404.18|4404.18|4387.07|4387.07|0
1596116700000|2020-07-30 13:45:00|4391.49|4391.49|4382.53|4382.53|4393.62|4393.62|4378.55|4378.55|0
1596117000000|2020-07-30 13:50:00|4382.09|4382.09|4359.36|4359.36|4382.09|4382.09|4358.21|4358.21|0
1596117300000|2020-07-30 13:55:00|4360.25|4360.25|4346.34|4346.34|4360.25|4360.25|4345.31|4345.31|0
1596117600000|2020-07-30 14:00:00|4346.93|4346.93|4353.12|4353.12|4353.5|4353.5|4337.72|4337.72|0
1596117900000|2020-07-30 14:05:00|4352.9|4352.9|4343.31|4343.31|4352.9|4352.9|4336.23|4336.23|0
1596118200000|2020-07-30 14:10:00|4344.41|4344.41|4338.57|4338.57|4348.06|4348.06|4334.98|4334.98|0
1596118500000|2020-07-30 14:15:00|4337.59|4337.59|4330.06|4330.06|4343.3|4343.3|4328.01|4328.01|0
1596118800000|2020-07-30 14:20:00|4329.47|4329.47|4337.75|4337.75|4337.75|4337.75|4314.84|4314.84|0
1596119100000|2020-07-30 14:25:00|4336.67|4336.67|4333.52|4333.52|4336.67|4336.67|4323.65|4323.65|0
1596119400000|2020-07-30 14:30:00|4332.63|4332.63|4331.22|4331.22|4334.89|4334.89|4324.74|4324.74|0
1596119700000|2020-07-30 14:35:00|4331.7|4331.7|4325.01|4325.01|4332.71|4332.71|4316.35|4316.35|0
1596120000000|2020-07-30 14:40:00|4324.71|4324.71|4316.28|4316.28|4325.85|4325.85|4316.28|4316.28|0
1596120300000|2020-07-30 14:45:00|4316.52|4316.52|4302.78|4302.78|4318.37|4318.37|4300.95|4300.95|0
1596120600000|2020-07-30 14:50:00|4302.49|4302.49|4305.96|4305.96|4307.04|4307.04|4295.2|4295.2|0
1596120900000|2020-07-30 14:55:00|4305.47|4305.47|4318.67|4318.67|4319.84|4319.84|4302.39|4302.39|0
1596121200000|2020-07-30 15:00:00|4319.6|4319.6|4334.52|4334.52|4337.21|4337.21|4315.63|4315.63|0
1596121500000|2020-07-30 15:05:00|4334.77|4334.77|4337.03|4337.03|4338.12|4338.12|4328.95|4328.95|0
1596121800000|2020-07-30 15:10:00|4337.32|4337.32|4340.37|4340.37|4341.92|4341.92|4332.44|4332.44|0
1596122100000|2020-07-30 15:15:00|4340.62|4340.62|4347.99|4347.99|4348.21|4348.21|4339.23|4339.23|0
1596122400000|2020-07-30 15:20:00|4348.48|4348.48|4340.23|4340.23|4351.53|4351.53|4337.88|4337.88|0
1596122700000|2020-07-30 15:25:00|4339.98|4339.98|4335.86|4335.86|4345.99|4345.99|4333.4|4333.4|0
1596179700000|2020-07-31 07:15:00|4345.95|4345.95|4368.68|4368.68|4368.68|4368.68|4342.87|4342.87|0
1596180000000|2020-07-31 07:20:00|4368.46|4368.46|4386.61|4386.61|4391.74|4391.74|4368.14|4368.14|0
1596180300000|2020-07-31 07:25:00|4386.7|4386.7|4383.31|4383.31|4392.8|4392.8|4383.31|4383.31|0
1596180600000|2020-07-31 07:30:00|4383.56|4383.56|4384.65|4384.65|4395.61|4395.61|4381.23|4381.23|0
1596180900000|2020-07-31 07:35:00|4385.14|4385.14|4394.43|4394.43|4395.8|4395.8|4383.02|4383.02|0
1596181200000|2020-07-31 07:40:00|4395.32|4395.32|4409.89|4409.89|4412.91|4412.91|4395.32|4395.32|0
1596181500000|2020-07-31 07:45:00|4408.91|4408.91|4399.7|4399.7|4415.98|4415.98|4399.7|4399.7|0
1596181800000|2020-07-31 07:50:00|4399.5|4399.5|4387.15|4387.15|4403.8|4403.8|4386.93|4386.93|0
1596182100000|2020-07-31 07:55:00|4387.59|4387.59|4390.73|4390.73|4391.59|4391.59|4383.49|4383.49|0
1596182400000|2020-07-31 08:00:00|4390.51|4390.51|4400.39|4400.39|4402.09|4402.09|4390.51|4390.51|0
1596182700000|2020-07-31 08:05:00|4400.17|4400.17|4390.66|4390.66|4401.64|4401.64|4390.36|4390.36|0
1596183000000|2020-07-31 08:10:00|4390.88|4390.88|4383.1|4383.1|4392.64|4392.64|4382.04|4382.04|0
1596183300000|2020-07-31 08:15:00|4381.71|4381.71|4374.73|4374.73|4381.71|4381.71|4372.17|4372.17|0
1596183600000|2020-07-31 08:20:00|4374.97|4374.97|4380.8|4380.8|4381.24|4381.24|4370.15|4370.15|0
1596183900000|2020-07-31 08:25:00|4381.02|4381.02|4376.84|4376.84|4386.79|4386.79|4375.09|4375.09|0
1596184200000|2020-07-31 08:30:00|4376.25|4376.25|4374.27|4374.27|4377.03|4377.03|4372.51|4372.51|0
1596184500000|2020-07-31 08:35:00|4374.49|4374.49|4394.68|4394.68|4400.85|4400.85|4373.36|4373.36|0
1596184800000|2020-07-31 08:40:00|4395.34|4395.34|4390.58|4390.58|4405.04|4405.04|4390.33|4390.33|0
1596185100000|2020-07-31 08:45:00|4390.8|4390.8|4380.96|4380.96|4391.83|4391.83|4378.12|4378.12|0
1596185400000|2020-07-31 08:50:00|4381.99|4381.99|4373.48|4373.48|4382.87|4382.87|4373.48|4373.48|0
1596185700000|2020-07-31 08:55:00|4373.18|4373.18|4372.4|4372.4|4377.64|4377.64|4369.18|4369.18|0
1596186000000|2020-07-31 09:00:00|4372.11|4372.11|4358.34|4358.34|4372.11|4372.11|4358.09|4358.09|0
1596186300000|2020-07-31 09:05:00|4357.16|4357.16|4372.67|4372.67|4373.19|4373.19|4356.87|4356.87|0
1596186600000|2020-07-31 09:10:00|4372.09|4372.09|4370.05|4370.05|4372.65|4372.65|4366.72|4366.72|0
1596186900000|2020-07-31 09:15:00|4370.49|4370.49|4362.09|4362.09|4370.83|4370.83|4360.94|4360.94|0
1596187200000|2020-07-31 09:20:00|4362.39|4362.39|4360.28|4360.28|4363.76|4363.76|4358.01|4358.01|0
1596187500000|2020-07-31 09:25:00|4360.58|4360.58|4361.56|4361.56|4362.91|4362.91|4356.71|4356.71|0
1596187800000|2020-07-31 09:30:00|4361.27|4361.27|4359.57|4359.57|4364.69|4364.69|4357.73|4357.73|0
1596188100000|2020-07-31 09:35:00|4358.79|4358.79|4356.24|4356.24|4360.9|4360.9|4350.67|4350.67|0
1596188400000|2020-07-31 09:40:00|4355.94|4355.94|4348.86|4348.86|4356.75|4356.75|4347.25|4347.25|0
1596188700000|2020-07-31 09:45:00|4349.15|4349.15|4343.96|4343.96|4351.92|4351.92|4339.45|4339.45|0
1596189000000|2020-07-31 09:50:00|4343.74|4343.74|4337.11|4337.11|4343.74|4343.74|4335.31|4335.31|0
1596189300000|2020-07-31 09:55:00|4337.77|4337.77|4331.5|4331.5|4343.41|4343.41|4328.95|4328.95|0
1596189600000|2020-07-31 10:00:00|4331.2|4331.2|4340.7|4340.7|4340.85|4340.85|4330.98|4330.98|0
1596189900000|2020-07-31 10:05:00|4341|4341|4342.1|4342.1|4342.32|4342.32|4337.21|4337.21|0
1596190200000|2020-07-31 10:10:00|4341.8|4341.8|4339.18|4339.18|4345.92|4345.92|4338.67|4338.67|0
1596190500000|2020-07-31 10:15:00|4339.48|4339.48|4330.83|4330.83|4340.55|4340.55|4328.77|4328.77|0
1596190800000|2020-07-31 10:20:00|4331.27|4331.27|4338.25|4338.25|4338.25|4338.25|4330.68|4330.68|0
1596191100000|2020-07-31 10:25:00|4338.47|4338.47|4353.1|4353.1|4353.1|4353.1|4338.47|4338.47|0
1596191400000|2020-07-31 10:30:00|4352.81|4352.81|4345.84|4345.84|4355.5|4355.5|4336|4336|0
1596191700000|2020-07-31 10:35:00|4346.28|4346.28|4346.52|4346.52|4348.27|4348.27|4338.62|4338.62|0
1596192000000|2020-07-31 10:40:00|4347.11|4347.11|4345.08|4345.08|4351.34|4351.34|4343.78|4343.78|0
1596192300000|2020-07-31 10:45:00|4344.86|4344.86|4336.53|4336.53|4344.86|4344.86|4335.94|4335.94|0
1596192600000|2020-07-31 10:50:00|4336.09|4336.09|4330.36|4330.36|4336.09|4336.09|4329.77|4329.77|0
1596192900000|2020-07-31 10:55:00|4330.66|4330.66|4334.54|4334.54|4336.55|4336.55|4330.07|4330.07|0
1596193200000|2020-07-31 11:00:00|4333.81|4333.81|4330.77|4330.77|4335.35|4335.35|4330.53|4330.53|0
1596193500000|2020-07-31 11:05:00|4331.28|4331.28|4325.58|4325.58|4335.49|4335.49|4325.58|4325.58|0
1596193800000|2020-07-31 11:10:00|4324.99|4324.99|4322.01|4322.01|4327.56|4327.56|4321.2|4321.2|0
1596194100000|2020-07-31 11:15:00|4322.31|4322.31|4328.56|4328.56|4329.09|4329.09|4319.52|4319.52|0
1596194400000|2020-07-31 11:20:00|4328.78|4328.78|4328.21|4328.21|4334.97|4334.97|4327.48|4327.48|0
1596194700000|2020-07-31 11:25:00|4327.92|4327.92|4326.62|4326.62|4329.16|4329.16|4326.62|4326.62|0
1596195000000|2020-07-31 11:30:00|4326.57|4326.57|4320.99|4320.99|4328.83|4328.83|4320.99|4320.99|0
1596195300000|2020-07-31 11:35:00|4321.28|4321.28|4318.44|4318.44|4322.67|4322.67|4318.44|4318.44|0
1596195600000|2020-07-31 11:40:00|4318.15|4318.15|4314|4314|4319|4319|4314|4314|0
1596195900000|2020-07-31 11:45:00|4313.78|4313.78|4310.81|4310.81|4313.78|4313.78|4310.02|4310.02|0
1596196200000|2020-07-31 11:50:00|4310.72|4310.72|4307.64|4307.64|4314.57|4314.57|4304.79|4304.79|0
1596196500000|2020-07-31 11:55:00|4308.13|4308.13|4313.95|4313.95|4317.33|4317.33|4308.13|4308.13|0
1596196800000|2020-07-31 12:00:00|4313.66|4313.66|4313.94|4313.94|4317.15|4317.15|4308.23|4308.23|0
1596197100000|2020-07-31 12:05:00|4313.5|4313.5|4305.82|4305.82|4313.5|4313.5|4304.18|4304.18|0
1596197400000|2020-07-31 12:10:00|4305.23|4305.23|4302.84|4302.84|4307.14|4307.14|4301.88|4301.88|0
1596197700000|2020-07-31 12:15:00|4303.13|4303.13|4318.35|4318.35|4318.35|4318.35|4303.08|4303.08|0
1596198000000|2020-07-31 12:20:00|4318.65|4318.65|4309.67|4309.67|4319.87|4319.87|4308.86|4308.86|0
1596198300000|2020-07-31 12:25:00|4308.64|4308.64|4307.36|4307.36|4308.64|4308.64|4302.57|4302.57|0
1596198600000|2020-07-31 12:30:00|4307.07|4307.07|4309.83|4309.83|4310.79|4310.79|4306.13|4306.13|0
1596198900000|2020-07-31 12:35:00|4310.05|4310.05|4302.14|4302.14|4310.05|4310.05|4302.14|4302.14|0
1596199200000|2020-07-31 12:40:00|4302.36|4302.36|4302.97|4302.97|4303.24|4303.24|4298.47|4298.47|0
1596199500000|2020-07-31 12:45:00|4303.22|4303.22|4304.86|4304.86|4305.07|4305.07|4302.44|4302.44|0
1596199800000|2020-07-31 12:50:00|4305.15|4305.15|4311.36|4311.36|4313.33|4313.33|4304.89|4304.89|0
1596200100000|2020-07-31 12:55:00|4310.62|4310.62|4306.47|4306.47|4312.92|4312.92|4306.1|4306.1|0
1596200400000|2020-07-31 13:00:00|4307.4|4307.4|4302.23|4302.23|4308.21|4308.21|4301.56|4301.56|0
1596200700000|2020-07-31 13:05:00|4302.53|4302.53|4315.23|4315.23|4318.17|4318.17|4301.45|4301.45|0
1596201000000|2020-07-31 13:10:00|4314.94|4314.94|4322.41|4322.41|4324.46|4324.46|4314.2|4314.2|0
1596201300000|2020-07-31 13:15:00|4322.12|4322.12|4318.73|4318.73|4323.2|4323.2|4317.41|4317.41|0
1596201600000|2020-07-31 13:20:00|4319.03|4319.03|4313|4313|4319.03|4319.03|4304.26|4304.26|0
1596201900000|2020-07-31 13:25:00|4313.29|4313.29|4313.29|4313.29|4314.61|4314.61|4309.87|4309.87|0
1596202200000|2020-07-31 13:30:00|4312.8|4312.8|4298.71|4298.71|4312.8|4312.8|4284.41|4284.41|0
1596202500000|2020-07-31 13:35:00|4298.42|4298.42|4304.13|4304.13|4316.05|4316.05|4297.81|4297.81|0
1596202800000|2020-07-31 13:40:00|4303.91|4303.91|4291.11|4291.11|4308.19|4308.19|4290.6|4290.6|0
1596203100000|2020-07-31 13:45:00|4291.17|4291.17|4282.26|4282.26|4302.95|4302.95|4282.26|4282.26|0
1596203400000|2020-07-31 13:50:00|4283.14|4283.14|4297.09|4297.09|4298.27|4298.27|4276.7|4276.7|0
1596203700000|2020-07-31 13:55:00|4297.31|4297.31|4284.56|4284.56|4298.14|4298.14|4277.82|4277.82|0
1596204000000|2020-07-31 14:00:00|4285.1|4285.1|4270.47|4270.47|4286.59|4286.59|4266.67|4266.67|0
1596204300000|2020-07-31 14:05:00|4270.22|4270.22|4262.65|4262.65|4272.1|4272.1|4262.65|4262.65|0
1596204600000|2020-07-31 14:10:00|4261.92|4261.92|4252.77|4252.77|4261.94|4261.94|4248.17|4248.17|0
1596204900000|2020-07-31 14:15:00|4252.52|4252.52|4254.11|4254.11|4258.26|4258.26|4247.58|4247.58|0
1596205200000|2020-07-31 14:20:00|4253.89|4253.89|4258.78|4258.78|4262.82|4262.82|4245.9|4245.9|0
1596205500000|2020-07-31 14:25:00|4258.56|4258.56|4248.11|4248.11|4258.56|4258.56|4243.98|4243.98|0
1596205800000|2020-07-31 14:30:00|4248.69|4248.69|4248.01|4248.01|4252.98|4252.98|4244.93|4244.93|0
1596206100000|2020-07-31 14:35:00|4248.48|4248.48|4251.67|4251.67|4255.2|4255.2|4246.22|4246.22|0
1596206400000|2020-07-31 14:40:00|4251.92|4251.92|4233.94|4233.94|4253.26|4253.26|4231.46|4231.46|0
1596206700000|2020-07-31 14:45:00|4233.69|4233.69|4229.15|4229.15|4233.94|4233.94|4226.87|4226.87|0
1596207000000|2020-07-31 14:50:00|4228.93|4228.93|4219.72|4219.72|4234.97|4234.97|4219.72|4219.72|0
1596207300000|2020-07-31 14:55:00|4219.42|4219.42|4230.28|4230.28|4234.23|4234.23|4217.22|4217.22|0
1596207600000|2020-07-31 15:00:00|4230.58|4230.58|4227.47|4227.47|4235.01|4235.01|4226.07|4226.07|0
1596207900000|2020-07-31 15:05:00|4227.69|4227.69|4224.05|4224.05|4232.23|4232.23|4223.07|4223.07|0
1596208200000|2020-07-31 15:10:00|4224.54|4224.54|4228.45|4228.45|4228.95|4228.95|4218.54|4218.54|0
1596208500000|2020-07-31 15:15:00|4228.7|4228.7|4245.35|4245.35|4245.64|4245.64|4222.17|4222.17|0
1596208800000|2020-07-31 15:20:00|4245.94|4245.94|4238.13|4238.13|4249.45|4249.45|4237.91|4237.91|0
1596209100000|2020-07-31 15:25:00|4238.19|4238.19|4251.92|4251.92|4252.63|4252.63|4235.86|4235.86|0
1596438900000|2020-08-03 07:15:00|4217.67|4217.67|4225.82|4225.82|4225.97|4225.97|4211.31|4211.31|0
1596439200000|2020-08-03 07:20:00|4225.33|4225.33|4223.11|4223.11|4230.69|4230.69|4216.99|4216.99|0
1596439500000|2020-08-03 07:25:00|4222.67|4222.67|4207.1|4207.1|4222.67|4222.67|4207.05|4207.05|0
1596439800000|2020-08-03 07:30:00|4207.4|4207.4|4202.14|4202.14|4208.33|4208.33|4195.96|4195.96|0
1596440100000|2020-08-03 07:35:00|4201.65|4201.65|4199.47|4199.47|4206.54|4206.54|4196.48|4196.48|0
1596440400000|2020-08-03 07:40:00|4198.88|4198.88|4177.42|4177.42|4202.72|4202.72|4174.93|4174.93|0
1596440700000|2020-08-03 07:45:00|4177.72|4177.72|4182.16|4182.16|4182.43|4182.43|4169.24|4169.24|0
1596441000000|2020-08-03 07:50:00|4182.6|4182.6|4192|4192|4192.68|4192.68|4179.6|4179.6|0
1596441300000|2020-08-03 07:55:00|4192.58|4192.58|4207.99|4207.99|4207.99|4207.99|4188.25|4188.25|0
1596441600000|2020-08-03 08:00:00|4208.43|4208.43|4219.25|4219.25|4222.26|4222.26|4197.73|4197.73|0
1596441900000|2020-08-03 08:05:00|4218.66|4218.66|4216.66|4216.66|4218.66|4218.66|4206.6|4206.6|0
1596442200000|2020-08-03 08:10:00|4216.95|4216.95|4212.2|4212.2|4221.16|4221.16|4206.65|4206.65|0
1596442500000|2020-08-03 08:15:00|4212.64|4212.64|4203.84|4203.84|4217.95|4217.95|4198.65|4198.65|0
1596442800000|2020-08-03 08:20:00|4204.08|4204.08|4202.72|4202.72|4209.69|4209.69|4201.04|4201.04|0
1596443100000|2020-08-03 08:25:00|4203.6|4203.6|4203.11|4203.11|4204.06|4204.06|4200.62|4200.62|0
1596443400000|2020-08-03 08:30:00|4203.36|4203.36|4186.62|4186.62|4203.36|4203.36|4186.62|4186.62|0
1596443700000|2020-08-03 08:35:00|4186.86|4186.86|4168.36|4168.36|4188.55|4188.55|4168.36|4168.36|0
1596444000000|2020-08-03 08:40:00|4168.06|4168.06|4177.03|4177.03|4177.03|4177.03|4164.22|4164.22|0
1596444300000|2020-08-03 08:45:00|4176.73|4176.73|4172.45|4172.45|4183.17|4183.17|4170.46|4170.46|0
1596444600000|2020-08-03 08:50:00|4173.04|4173.04|4178.34|4178.34|4180.34|4180.34|4171.66|4171.66|0
1596444900000|2020-08-03 08:55:00|4178.09|4178.09|4181.57|4181.57|4182.35|4182.35|4177.66|4177.66|0
1596445200000|2020-08-03 09:00:00|4181.35|4181.35|4190.22|4190.22|4190.22|4190.22|4178.61|4178.61|0
1596445500000|2020-08-03 09:05:00|4190|4190|4187.8|4187.8|4190.98|4190.98|4182.49|4182.49|0
1596445800000|2020-08-03 09:10:00|4187.31|4187.31|4182.17|4182.17|4191.52|4191.52|4181.11|4181.11|0
1596446100000|2020-08-03 09:15:00|4182.22|4182.22|4186.19|4186.19|4188.11|4188.11|4181.92|4181.92|0
1596446400000|2020-08-03 09:20:00|4186.49|4186.49|4189.4|4189.4|4190.78|4190.78|4184.07|4184.07|0
1596446700000|2020-08-03 09:25:00|4189.89|4189.89|4188.68|4188.68|4192.68|4192.68|4186.48|4186.48|0
1596447000000|2020-08-03 09:30:00|4188.97|4188.97|4189.04|4189.04|4192.25|4192.25|4187.05|4187.05|0
1596447300000|2020-08-03 09:35:00|4188.3|4188.3|4195.95|4195.95|4196|4196|4188.01|4188.01|0
1596447600000|2020-08-03 09:40:00|4195.71|4195.71|4194.52|4194.52|4196.15|4196.15|4190.15|4190.15|0
1596447900000|2020-08-03 09:45:00|4195.25|4195.25|4192.29|4192.29|4197.08|4197.08|4190.16|4190.16|0
1596448200000|2020-08-03 09:50:00|4192.88|4192.88|4200.63|4200.63|4201.8|4201.8|4192.88|4192.88|0
1596448500000|2020-08-03 09:55:00|4200.92|4200.92|4210.43|4210.43|4210.43|4210.43|4200.41|4200.41|0
1596448800000|2020-08-03 10:00:00|4210.18|4210.18|4201.61|4201.61|4210.18|4210.18|4201.43|4201.43|0
1596449100000|2020-08-03 10:05:00|4202.09|4202.09|4200.6|4200.6|4204.22|4204.22|4199.43|4199.43|0
1596449400000|2020-08-03 10:10:00|4200.85|4200.85|4209.65|4209.65|4209.95|4209.95|4200.48|4200.48|0
1596449700000|2020-08-03 10:15:00|4209.06|4209.06|4208.97|4208.97|4209.06|4209.06|4205.27|4205.27|0
1596450000000|2020-08-03 10:20:00|4209.7|4209.7|4232.83|4232.83|4235.69|4235.69|4209.65|4209.65|0
1596450300000|2020-08-03 10:25:00|4233.52|4233.52|4228.12|4228.12|4234.86|4234.86|4227.66|4227.66|0
1596450600000|2020-08-03 10:30:00|4227.63|4227.63|4213.9|4213.9|4229.17|4229.17|4213.41|4213.41|0
1596450900000|2020-08-03 10:35:00|4214.49|4214.49|4222.78|4222.78|4228.04|4228.04|4214.49|4214.49|0
1596451200000|2020-08-03 10:40:00|4223.3|4223.3|4230.17|4230.17|4232.74|4232.74|4223.3|4223.3|0
1596451500000|2020-08-03 10:45:00|4229.93|4229.93|4236.17|4236.17|4236.39|4236.39|4228.51|4228.51|0
1596451800000|2020-08-03 10:50:00|4236.42|4236.42|4241.13|4241.13|4244.78|4244.78|4236.39|4236.39|0
1596452100000|2020-08-03 10:55:00|4241.37|4241.37|4235.21|4235.21|4241.37|4241.37|4233.36|4233.36|0
1596452400000|2020-08-03 11:00:00|4236.97|4236.97|4238.93|4238.93|4241.79|4241.79|4236.45|4236.45|0
1596452700000|2020-08-03 11:05:00|4239.41|4239.41|4244.92|4244.92|4247.29|4247.29|4237.85|4237.85|0
1596453000000|2020-08-03 11:10:00|4244.67|4244.67|4240.93|4240.93|4248.39|4248.39|4239|4239|0
1596453300000|2020-08-03 11:15:00|4241.47|4241.47|4239.18|4239.18|4241.76|4241.76|4235.98|4235.98|0
1596453600000|2020-08-03 11:20:00|4239.23|4239.23|4243.11|4243.11|4246.9|4246.9|4238.65|4238.65|0
1596453900000|2020-08-03 11:25:00|4243.84|4243.84|4243.78|4243.78|4249.07|4249.07|4242.35|4242.35|0
1596454200000|2020-08-03 11:30:00|4243.76|4243.76|4248.62|4248.62|4249|4249|4239.81|4239.81|0
1596454500000|2020-08-03 11:35:00|4248.92|4248.92|4255.95|4255.95|4255.95|4255.95|4247.28|4247.28|0
1596454800000|2020-08-03 11:40:00|4256.24|4256.24|4254.07|4254.07|4257.89|4257.89|4253.71|4253.71|0
1596455100000|2020-08-03 11:45:00|4253.78|4253.78|4249.48|4249.48|4253.78|4253.78|4247.62|4247.62|0
1596455400000|2020-08-03 11:50:00|4249.24|4249.24|4257.99|4257.99|4258.21|4258.21|4249.24|4249.24|0
1596455700000|2020-08-03 11:55:00|4257.96|4257.96|4259.44|4259.44|4260.96|4260.96|4257.55|4257.55|0
1596456000000|2020-08-03 12:00:00|4259.68|4259.68|4267.92|4267.92|4267.97|4267.97|4259.3|4259.3|0
1596456300000|2020-08-03 12:05:00|4268.16|4268.16|4270.13|4270.13|4274.07|4274.07|4268.16|4268.16|0
1596456600000|2020-08-03 12:10:00|4269.69|4269.69|4261.29|4261.29|4269.69|4269.69|4261.07|4261.07|0
1596456900000|2020-08-03 12:15:00|4261.51|4261.51|4258.2|4258.2|4266.33|4266.33|4257.98|4257.98|0
1596457200000|2020-08-03 12:20:00|4258.42|4258.42|4262.15|4262.15|4263.26|4263.26|4258.42|4258.42|0
1596457500000|2020-08-03 12:25:00|4262.4|4262.4|4258.92|4258.92|4263.13|4263.13|4258.16|4258.16|0
1596457800000|2020-08-03 12:30:00|4259.58|4259.58|4253.62|4253.62|4263.16|4263.16|4253.62|4253.62|0
1596458100000|2020-08-03 12:35:00|4253.33|4253.33|4255.24|4255.24|4255.24|4255.24|4249.38|4249.38|0
1596458400000|2020-08-03 12:40:00|4255.02|4255.02|4255.76|4255.76|4259.55|4259.55|4254.34|4254.34|0
1596458700000|2020-08-03 12:45:00|4256|4256|4257.14|4257.14|4258.07|4258.07|4254.68|4254.68|0
1596459000000|2020-08-03 12:50:00|4256.92|4256.92|4256.72|4256.72|4259.62|4259.62|4256.48|4256.48|0
1596459300000|2020-08-03 12:55:00|4256.94|4256.94|4253.61|4253.61|4259.97|4259.97|4252.58|4252.58|0
1596459600000|2020-08-03 13:00:00|4254.1|4254.1|4262.93|4262.93|4263.27|4263.27|4254.1|4254.1|0
1596459900000|2020-08-03 13:05:00|4262.68|4262.68|4260.16|4260.16|4264.21|4264.21|4257.42|4257.42|0
1596460200000|2020-08-03 13:10:00|4260.65|4260.65|4265.62|4265.62|4265.62|4265.62|4260.26|4260.26|0
1596460500000|2020-08-03 13:15:00|4266.16|4266.16|4276.94|4276.94|4277.52|4277.52|4265.47|4265.47|0
1596460800000|2020-08-03 13:20:00|4277.16|4277.16|4276.97|4276.97|4283.13|4283.13|4276.51|4276.51|0
1596461100000|2020-08-03 13:25:00|4276.75|4276.75|4266|4266|4276.75|4276.75|4266|4266|0
1596461400000|2020-08-03 13:30:00|4265.46|4265.46|4251.17|4251.17|4266.19|4266.19|4246.84|4246.84|0
1596461700000|2020-08-03 13:35:00|4252.05|4252.05|4252.04|4252.04|4263.98|4263.98|4250.35|4250.35|0
1596462000000|2020-08-03 13:40:00|4252.34|4252.34|4256.1|4256.1|4256.1|4256.1|4249.47|4249.47|0
1596462300000|2020-08-03 13:45:00|4257.11|4257.11|4258.81|4258.81|4268.24|4268.24|4257.11|4257.11|0
1596462600000|2020-08-03 13:50:00|4258.57|4258.57|4256.47|4256.47|4262.8|4262.8|4252.78|4252.78|0
1596462900000|2020-08-03 13:55:00|4257.45|4257.45|4249.28|4249.28|4258.73|4258.73|4247.47|4247.47|0
1596463200000|2020-08-03 14:00:00|4249.58|4249.58|4269.42|4269.42|4272.73|4272.73|4249.33|4249.33|0
1596463500000|2020-08-03 14:05:00|4269.91|4269.91|4274.87|4274.87|4276.7|4276.7|4264.89|4264.89|0
1596463800000|2020-08-03 14:10:00|4275.11|4275.11|4282.92|4282.92|4284.22|4284.22|4273.21|4273.21|0
1596464100000|2020-08-03 14:15:00|4283.21|4283.21|4275.97|4275.97|4289.75|4289.75|4274.67|4274.67|0
1596464400000|2020-08-03 14:20:00|4275.68|4275.68|4273.17|4273.17|4278.84|4278.84|4269.18|4269.18|0
1596464700000|2020-08-03 14:25:00|4273.63|4273.63|4274.85|4274.85|4280.18|4280.18|4270.93|4270.93|0
1596465000000|2020-08-03 14:30:00|4275.07|4275.07|4291.41|4291.41|4291.41|4291.41|4275.07|4275.07|0
1596465300000|2020-08-03 14:35:00|4291.57|4291.57|4298.09|4298.09|4299.31|4299.31|4286.85|4286.85|0
1596465600000|2020-08-03 14:40:00|4297.79|4297.79|4293.87|4293.87|4300.81|4300.81|4291.01|4291.01|0
1596465900000|2020-08-03 14:45:00|4293.63|4293.63|4282.34|4282.34|4294.58|4294.58|4280.87|4280.87|0
1596466200000|2020-08-03 14:50:00|4282.1|4282.1|4283.18|4283.18|4285.6|4285.6|4278.29|4278.29|0
1596466500000|2020-08-03 14:55:00|4283.4|4283.4|4283.71|4283.71|4287.01|4287.01|4280.57|4280.57|0
1596466800000|2020-08-03 15:00:00|4283.42|4283.42|4292.84|4292.84|4292.84|4292.84|4282.44|4282.44|0
1596467100000|2020-08-03 15:05:00|4293.43|4293.43|4295.43|4295.43|4301.17|4301.17|4291.02|4291.02|0
1596467400000|2020-08-03 15:10:00|4295.13|4295.13|4280.84|4280.84|4295.13|4295.13|4280.08|4280.08|0
1596467700000|2020-08-03 15:15:00|4280.82|4280.82|4289.1|4289.1|4289.69|4289.69|4279.52|4279.52|0
1596468000000|2020-08-03 15:20:00|4290.28|4290.28|4292.95|4292.95|4296.3|4296.3|4289.18|4289.18|0
1596468300000|2020-08-03 15:25:00|4292.88|4292.88|4297.63|4297.63|4297.87|4297.87|4290.14|4290.14|0
1596525300000|2020-08-04 07:15:00|4456.63|4456.63|4461.84|4461.84|4463.45|4463.45|4441.95|4441.95|0
1596525600000|2020-08-04 07:20:00|4461.4|4461.4|4462.35|4462.35|4483.01|4483.01|4457.76|4457.76|0
1596525900000|2020-08-04 07:25:00|4461.89|4461.89|4462.78|4462.78|4466.11|4466.11|4449.67|4449.67|0
1596526200000|2020-08-04 07:30:00|4459.7|4459.7|4480.01|4480.01|4480.71|4480.71|4451.03|4451.03|0
1596526500000|2020-08-04 07:35:00|4479.52|4479.52|4477.36|4477.36|4486.32|4486.32|4475.58|4475.58|0
1596526800000|2020-08-04 07:40:00|4477.58|4477.58|4466.31|4466.31|4479.74|4479.74|4463.52|4463.52|0
1596527100000|2020-08-04 07:45:00|4465.82|4465.82|4476.12|4476.12|4478.13|4478.13|4461.39|4461.39|0
1596527400000|2020-08-04 07:50:00|4476.37|4476.37|4465.17|4465.17|4476.37|4476.37|4464.6|4464.6|0
1596527700000|2020-08-04 07:55:00|4464.88|4464.88|4461.06|4461.06|4470.91|4470.91|4458.48|4458.48|0
1596528000000|2020-08-04 08:00:00|4460.62|4460.62|4457.79|4457.79|4472.28|4472.28|4456.45|4456.45|0
1596528300000|2020-08-04 08:05:00|4457.13|4457.13|4452.78|4452.78|4457.13|4457.13|4430.9|4430.9|0
1596528600000|2020-08-04 08:10:00|4453.26|4453.26|4460.06|4460.06|4461.68|4461.68|4452.26|4452.26|0
1596528900000|2020-08-04 08:15:00|4459.18|4459.18|4470.48|4470.48|4473.04|4473.04|4458.4|4458.4|0
1596529200000|2020-08-04 08:20:00|4469.89|4469.89|4476.78|4476.78|4486.27|4486.27|4469.89|4469.89|0
1596529500000|2020-08-04 08:25:00|4476.12|4476.12|4495.82|4495.82|4496.11|4496.11|4473.4|4473.4|0
1596529800000|2020-08-04 08:30:00|4495.87|4495.87|4499.21|4499.21|4511.26|4511.26|4490.05|4490.05|0
1596530100000|2020-08-04 08:35:00|4498.62|4498.62|4498.42|4498.42|4503.38|4503.38|4494.32|4494.32|0
1596530400000|2020-08-04 08:40:00|4496.95|4496.95|4501.03|4501.03|4507.77|4507.77|4496.95|4496.95|0
1596530700000|2020-08-04 08:45:00|4500.73|4500.73|4508.3|4508.3|4513.75|4513.75|4500.14|4500.14|0
1596531000000|2020-08-04 08:50:00|4508.59|4508.59|4513.35|4513.35|4520.89|4520.89|4508.3|4508.3|0
1596531300000|2020-08-04 08:55:00|4513.13|4513.13|4505.58|4505.58|4513.64|4513.64|4505.58|4505.58|0
1596531600000|2020-08-04 09:00:00|4505.29|4505.29|4501.34|4501.34|4505.29|4505.29|4495.48|4495.48|0
1596531900000|2020-08-04 09:05:00|4501.58|4501.58|4506.17|4506.17|4507.97|4507.97|4499.82|4499.82|0
1596532200000|2020-08-04 09:10:00|4505.95|4505.95|4501.55|4501.55|4505.95|4505.95|4497.8|4497.8|0
1596532500000|2020-08-04 09:15:00|4500.66|4500.66|4485.06|4485.06|4500.66|4500.66|4483.88|4483.88|0
1596532800000|2020-08-04 09:20:00|4484.76|4484.76|4485.94|4485.94|4492.65|4492.65|4483.76|4483.76|0
1596533100000|2020-08-04 09:25:00|4485.35|4485.35|4492.74|4492.74|4493.84|4493.84|4482.57|4482.57|0
1596533400000|2020-08-04 09:30:00|4493.03|4493.03|4493.59|4493.59|4498.56|4498.56|4484.68|4484.68|0
1596533700000|2020-08-04 09:35:00|4493.3|4493.3|4492.86|4492.86|4493.76|4493.76|4487.39|4487.39|0
1596534000000|2020-08-04 09:40:00|4494.4|4494.4|4497.3|4497.3|4500.16|4500.16|4490.27|4490.27|0
1596534300000|2020-08-04 09:45:00|4497.08|4497.08|4501.71|4501.71|4502.54|4502.54|4494.93|4494.93|0
1596534600000|2020-08-04 09:50:00|4501.42|4501.42|4505.52|4505.52|4505.82|4505.82|4496.44|4496.44|0
1596534900000|2020-08-04 09:55:00|4505.23|4505.23|4501.3|4501.3|4505.23|4505.23|4497.7|4497.7|0
1596535200000|2020-08-04 10:00:00|4502.41|4502.41|4502.77|4502.77|4508.6|4508.6|4502.41|4502.41|0
1596535500000|2020-08-04 10:05:00|4502.18|4502.18|4487.45|4487.45|4504.49|4504.49|4487.01|4487.01|0
1596535800000|2020-08-04 10:10:00|4484.34|4484.34|4480.92|4480.92|4484.86|4484.86|4478.07|4478.07|0
1596536100000|2020-08-04 10:15:00|4481.22|4481.22|4490.63|4490.63|4490.63|4490.63|4473.14|4473.14|0
1596536400000|2020-08-04 10:20:00|4489.7|4489.7|4482.74|4482.74|4491.97|4491.97|4481.32|4481.32|0
1596536700000|2020-08-04 10:25:00|4482.45|4482.45|4485.45|4485.45|4489.12|4489.12|4482.15|4482.15|0
1596537000000|2020-08-04 10:30:00|4486.04|4486.04|4489.95|4489.95|4498.26|4498.26|4485.96|4485.96|0
1596537300000|2020-08-04 10:35:00|4490.24|4490.24|4496.62|4496.62|4512.3|4512.3|4490.22|4490.22|0
1596537600000|2020-08-04 10:40:00|4496.32|4496.32|4497.38|4497.38|4501.62|4501.62|4493.83|4493.83|0
1596537900000|2020-08-04 10:45:00|4497.97|4497.97|4506.73|4506.73|4508.39|4508.39|4495.39|4495.39|0
1596538200000|2020-08-04 10:50:00|4507.32|4507.32|4523.31|4523.31|4523.31|4523.31|4507.32|4507.32|0
1596538500000|2020-08-04 10:55:00|4523.02|4523.02|4521.16|4521.16|4527.77|4527.77|4520.57|4520.57|0
1596538800000|2020-08-04 11:00:00|4521.09|4521.09|4511.7|4511.7|4522.16|4522.16|4508.9|4508.9|0
1596539100000|2020-08-04 11:05:00|4511.45|4511.45|4508.83|4508.83|4512.19|4512.19|4504.58|4504.58|0
1596539400000|2020-08-04 11:10:00|4509.42|4509.42|4506.58|4506.58|4512.71|4512.71|4506.55|4506.55|0
1596539700000|2020-08-04 11:15:00|4506.28|4506.28|4499.24|4499.24|4506.87|4506.87|4497.65|4497.65|0
1596540000000|2020-08-04 11:20:00|4499.68|4499.68|4500.57|4500.57|4505.03|4505.03|4498.37|4498.37|0
1596540300000|2020-08-04 11:25:00|4501.45|4501.45|4501.03|4501.03|4502.84|4502.84|4498.92|4498.92|0
1596540600000|2020-08-04 11:30:00|4501.62|4501.62|4494.49|4494.49|4501.62|4501.62|4490.94|4490.94|0
1596540900000|2020-08-04 11:35:00|4495.08|4495.08|4486.98|4486.98|4495.81|4495.81|4486.37|4486.37|0
1596541200000|2020-08-04 11:40:00|4486.69|4486.69|4487.42|4487.42|4493.69|4493.69|4484.38|4484.38|0
1596541500000|2020-08-04 11:45:00|4487.2|4487.2|4487.01|4487.01|4488.73|4488.73|4484.31|4484.31|0
1596541800000|2020-08-04 11:50:00|4486.54|4486.54|4494.57|4494.57|4494.57|4494.57|4475.54|4475.54|0
1596542100000|2020-08-04 11:55:00|4494.81|4494.81|4491.43|4491.43|4496.49|4496.49|4490.4|4490.4|0
1596542400000|2020-08-04 12:00:00|4491.65|4491.65|4484.95|4484.95|4491.65|4491.65|4481.4|4481.4|0
1596542700000|2020-08-04 12:05:00|4485.24|4485.24|4492.28|4492.28|4494.33|4494.33|4484.36|4484.36|0
1596543000000|2020-08-04 12:10:00|4492.5|4492.5|4488.51|4488.51|4495.07|4495.07|4487.68|4487.68|0
1596543300000|2020-08-04 12:15:00|4488.73|4488.73|4485.01|4485.01|4489.56|4489.56|4482.76|4482.76|0
1596543600000|2020-08-04 12:20:00|4484.42|4484.42|4486.64|4486.64|4493.52|4493.52|4484.42|4484.42|0
1596543900000|2020-08-04 12:25:00|4486.35|4486.35|4476.86|4476.86|4489.02|4489.02|4473.85|4473.85|0
1596544200000|2020-08-04 12:30:00|4477.3|4477.3|4462.99|4462.99|4477.68|4477.68|4462.37|4462.37|0
1596544500000|2020-08-04 12:35:00|4464.17|4464.17|4469.3|4469.3|4469.3|4469.3|4462.16|4462.16|0
1596544800000|2020-08-04 12:40:00|4469.59|4469.59|4457.81|4457.81|4470.11|4470.11|4457.81|4457.81|0
1596545100000|2020-08-04 12:45:00|4456.93|4456.93|4473.89|4473.89|4473.89|4473.89|4456.34|4456.34|0
1596545400000|2020-08-04 12:50:00|4474.18|4474.18|4463.67|4463.67|4475.5|4475.5|4462.32|4462.32|0
1596545700000|2020-08-04 12:55:00|4463.91|4463.91|4472.95|4472.95|4475.83|4475.83|4463.61|4463.61|0
1596546000000|2020-08-04 13:00:00|4473.24|4473.24|4459.29|4459.29|4473.24|4473.24|4456.25|4456.25|0
1596546300000|2020-08-04 13:05:00|4459.07|4459.07|4451.72|4451.72|4459.07|4459.07|4449.73|4449.73|0
1596546600000|2020-08-04 13:10:00|4451.42|4451.42|4457.1|4457.1|4457.39|4457.39|4447.03|4447.03|0
1596546900000|2020-08-04 13:15:00|4456.8|4456.8|4464.11|4464.11|4467.22|4467.22|4454.45|4454.45|0
1596547200000|2020-08-04 13:20:00|4464.41|4464.41|4461.44|4461.44|4466.57|4466.57|4455.06|4455.06|0
1596547500000|2020-08-04 13:25:00|4459.97|4459.97|4470.28|4470.28|4472.05|4472.05|4450.92|4450.92|0
1596547800000|2020-08-04 13:30:00|4470.53|4470.53|4488.29|4488.29|4498.52|4498.52|4458.34|4458.34|0
1596548100000|2020-08-04 13:35:00|4487.99|4487.99|4465.09|4465.09|4487.99|4487.99|4452.57|4452.57|0
1596548400000|2020-08-04 13:40:00|4465.39|4465.39|4480.53|4480.53|4480.53|4480.53|4465.39|4465.39|0
1596548700000|2020-08-04 13:45:00|4480.82|4480.82|4476.82|4476.82|4484.72|4484.72|4471.63|4471.63|0
1596549000000|2020-08-04 13:50:00|4476.37|4476.37|4480.55|4480.55|4484.77|4484.77|4476.37|4476.37|0
1596549300000|2020-08-04 13:55:00|4481.14|4481.14|4493.73|4493.73|4495.97|4495.97|4478.1|4478.1|0
1596549600000|2020-08-04 14:00:00|4495.57|4495.57|4496.58|4496.58|4505.16|4505.16|4493.63|4493.63|0
1596549900000|2020-08-04 14:05:00|4494.72|4494.72|4497.33|4497.33|4498.51|4498.51|4490.93|4490.93|0
1596550200000|2020-08-04 14:10:00|4497.77|4497.77|4492.45|4492.45|4505.34|4505.34|4491.72|4491.72|0
1596550500000|2020-08-04 14:15:00|4492.16|4492.16|4493.22|4493.22|4498.89|4498.89|4491.87|4491.87|0
1596550800000|2020-08-04 14:20:00|4492.56|4492.56|4497.55|4497.55|4497.55|4497.55|4489.05|4489.05|0
1596551100000|2020-08-04 14:25:00|4497.26|4497.26|4492.52|4492.52|4499.14|4499.14|4489.76|4489.76|0
1596551400000|2020-08-04 14:30:00|4492.82|4492.82|4494.58|4494.58|4495.44|4495.44|4487.92|4487.92|0
1596551700000|2020-08-04 14:35:00|4494.88|4494.88|4499.5|4499.5|4502.39|4502.39|4490.67|4490.67|0
1596552000000|2020-08-04 14:40:00|4499.47|4499.47|4503.27|4503.27|4506.08|4506.08|4499.37|4499.37|0
1596552300000|2020-08-04 14:45:00|4503.49|4503.49|4505.83|4505.83|4506.56|4506.56|4499.87|4499.87|0
1596552600000|2020-08-04 14:50:00|4506.05|4506.05|4499.13|4499.13|4512.74|4512.74|4499.07|4499.07|0
1596552900000|2020-08-04 14:55:00|4498.83|4498.83|4492.1|4492.1|4505.39|4505.39|4492.1|4492.1|0
1596553200000|2020-08-04 15:00:00|4491.51|4491.51|4504.72|4504.72|4508|4508|4491.51|4491.51|0
1596553500000|2020-08-04 15:05:00|4504.26|4504.26|4501.51|4501.51|4507.05|4507.05|4496.85|4496.85|0
1596553800000|2020-08-04 15:10:00|4501.8|4501.8|4499.94|4499.94|4508.56|4508.56|4499.39|4499.39|0
1596554100000|2020-08-04 15:15:00|4499.65|4499.65|4499.39|4499.39|4504.49|4504.49|4496.21|4496.21|0
1596554400000|2020-08-04 15:20:00|4499.09|4499.09|4499.57|4499.57|4507.49|4507.49|4497.97|4497.97|0
1596554700000|2020-08-04 15:25:00|4498.5|4498.5|4492.72|4492.72|4503.75|4503.75|4491.14|4491.14|0
1596611700000|2020-08-05 07:15:00|4595.63|4595.63|4595.81|4595.81|4609.61|4609.61|4589.37|4589.37|0
1596612000000|2020-08-05 07:20:00|4595.56|4595.56|4613.67|4613.67|4613.92|4613.92|4592.97|4592.97|0
1596612300000|2020-08-05 07:25:00|4613.08|4613.08|4601.28|4601.28|4613.08|4613.08|4597.43|4597.43|0
1596612600000|2020-08-05 07:30:00|4600.99|4600.99|4615.08|4615.08|4615.08|4615.08|4600.99|4600.99|0
1596612900000|2020-08-05 07:35:00|4615.37|4615.37|4608.17|4608.17|4620.2|4620.2|4607.73|4607.73|0
1596613200000|2020-08-05 07:40:00|4608.47|4608.47|4610.96|4610.96|4616.74|4616.74|4607.59|4607.59|0
1596613500000|2020-08-05 07:45:00|4611.26|4611.26|4620.4|4620.4|4620.69|4620.69|4610.37|4610.37|0
1596613800000|2020-08-05 07:50:00|4619.81|4619.81|4619.89|4619.89|4626.64|4626.64|4618.42|4618.42|0
1596614100000|2020-08-05 07:55:00|4620.18|4620.18|4608.18|4608.18|4621.45|4621.45|4607|4607|0
1596614400000|2020-08-05 08:00:00|4608.77|4608.77|4600.78|4600.78|4611.11|4611.11|4600.16|4600.16|0
1596614700000|2020-08-05 08:05:00|4600.56|4600.56|4611.36|4611.36|4611.36|4611.36|4598.06|4598.06|0
1596615000000|2020-08-05 08:10:00|4610.48|4610.48|4621.17|4621.17|4623.67|4623.67|4607.8|4607.8|0
1596615300000|2020-08-05 08:15:00|4621.47|4621.47|4611.04|4611.04|4622.28|4622.28|4609.72|4609.72|0
1596615600000|2020-08-05 08:20:00|4612.48|4612.48|4593.35|4593.35|4617.3|4617.3|4593.35|4593.35|0
1596615900000|2020-08-05 08:25:00|4592.76|4592.76|4594.05|4594.05|4596.4|4596.4|4588.5|4588.5|0
1596616200000|2020-08-05 08:30:00|4594|4594|4582.52|4582.52|4594.03|4594.03|4575.53|4575.53|0
1596616500000|2020-08-05 08:35:00|4581.86|4581.86|4588.04|4588.04|4588.04|4588.04|4579.97|4579.97|0
1596616800000|2020-08-05 08:40:00|4588.63|4588.63|4606.25|4606.25|4606.25|4606.25|4588.58|4588.58|0
1596617100000|2020-08-05 08:45:00|4606.69|4606.69|4635.11|4635.11|4635.11|4635.11|4606.69|4606.69|0
1596617400000|2020-08-05 08:50:00|4634.52|4634.52|4639.57|4639.57|4643.92|4643.92|4631.36|4631.36|0
1596617700000|2020-08-05 08:55:00|4639.86|4639.86|4635.28|4635.28|4639.86|4639.86|4627.13|4627.13|0
1596618000000|2020-08-05 09:00:00|4636.17|4636.17|4633.64|4633.64|4639.2|4639.2|4632.49|4632.49|0
1596618300000|2020-08-05 09:05:00|4634.23|4634.23|4628.62|4628.62|4636.55|4636.55|4628.32|4628.32|0
1596618600000|2020-08-05 09:10:00|4628.33|4628.33|4634.09|4634.09|4634.6|4634.6|4628.04|4628.04|0
1596618900000|2020-08-05 09:15:00|4634.31|4634.31|4634.28|4634.28|4637.47|4637.47|4632|4632|0
1596619200000|2020-08-05 09:20:00|4633.4|4633.4|4626.15|4626.15|4636.21|4636.21|4625.86|4625.86|0
1596619500000|2020-08-05 09:25:00|4625.56|4625.56|4635.12|4635.12|4635.12|4635.12|4622.54|4622.54|0
1596619800000|2020-08-05 09:30:00|4634.53|4634.53|4627.32|4627.32|4634.68|4634.68|4626.06|4626.06|0
1596620100000|2020-08-05 09:35:00|4627.56|4627.56|4631.88|4631.88|4634.8|4634.8|4627.56|4627.56|0
1596620400000|2020-08-05 09:40:00|4631.59|4631.59|4630.48|4630.48|4632.64|4632.64|4627.74|4627.74|0
1596620700000|2020-08-05 09:45:00|4631.07|4631.07|4632.13|4632.13|4633.7|4633.7|4627.95|4627.95|0
1596621000000|2020-08-05 09:50:00|4631.67|4631.67|4627.31|4627.31|4633.94|4633.94|4624.73|4624.73|0
1596621300000|2020-08-05 09:55:00|4627.61|4627.61|4629.18|4629.18|4631.65|4631.65|4626.9|4626.9|0
1596621600000|2020-08-05 10:00:00|4629.48|4629.48|4634.81|4634.81|4636.12|4636.12|4629.25|4629.25|0
1596621900000|2020-08-05 10:05:00|4634.59|4634.59|4628.7|4628.7|4636.45|4636.45|4628.7|4628.7|0
1596622200000|2020-08-05 10:10:00|4629.73|4629.73|4636.8|4636.8|4636.8|4636.8|4629.73|4629.73|0
1596622500000|2020-08-05 10:15:00|4637.09|4637.09|4641.59|4641.59|4642.05|4642.05|4637.09|4637.09|0
1596622800000|2020-08-05 10:20:00|4641.01|4641.01|4637.79|4637.79|4641.93|4641.93|4637.55|4637.55|0
1596623100000|2020-08-05 10:25:00|4637.32|4637.32|4640.51|4640.51|4642.75|4642.75|4637.32|4637.32|0
1596623400000|2020-08-05 10:30:00|4640.75|4640.75|4639.93|4639.93|4641.63|4641.63|4634.83|4634.83|0
1596623700000|2020-08-05 10:35:00|4640.18|4640.18|4636.43|4636.43|4641.6|4641.6|4636.43|4636.43|0
1596624000000|2020-08-05 10:40:00|4636.72|4636.72|4641.79|4641.79|4642.83|4642.83|4635.89|4635.89|0
1596624300000|2020-08-05 10:45:00|4642.08|4642.08|4632.17|4632.17|4642.08|4642.08|4630.85|4630.85|0
1596624600000|2020-08-05 10:50:00|4631.95|4631.95|4640.05|4640.05|4640.05|4640.05|4630.9|4630.9|0
1596624900000|2020-08-05 10:55:00|4640.34|4640.34|4645.7|4645.7|4645.7|4645.7|4639.62|4639.62|0
1596625200000|2020-08-05 11:00:00|4645.11|4645.11|4639.21|4639.21|4645.11|4645.11|4637.64|4637.64|0
1596625500000|2020-08-05 11:05:00|4640.1|4640.1|4638.57|4638.57|4641.83|4641.83|4637.94|4637.94|0
1596625800000|2020-08-05 11:10:00|4639.16|4639.16|4639.39|4639.39|4640.22|4640.22|4634.46|4634.46|0
1596626100000|2020-08-05 11:15:00|4638.95|4638.95|4636.87|4636.87|4638.95|4638.95|4636.36|4636.36|0
1596626400000|2020-08-05 11:20:00|4637.12|4637.12|4641.38|4641.38|4642.98|4642.98|4636.48|4636.48|0
1596626700000|2020-08-05 11:25:00|4642.46|4642.46|4642.46|4642.46|4644.81|4644.81|4640.04|4640.04|0
1596627000000|2020-08-05 11:30:00|4642.95|4642.95|4646.2|4646.2|4646.55|4646.55|4639.77|4639.77|0
1596627300000|2020-08-05 11:35:00|4646.79|4646.79|4648.69|4648.69|4652.98|4652.98|4646.79|4646.79|0
1596627600000|2020-08-05 11:40:00|4647.66|4647.66|4647.84|4647.84|4649.35|4649.35|4645.74|4645.74|0
1596627900000|2020-08-05 11:45:00|4647.03|4647.03|4647.87|4647.87|4650.35|4650.35|4643.49|4643.49|0
1596628200000|2020-08-05 11:50:00|4647.63|4647.63|4647.97|4647.97|4649.03|4649.03|4643.51|4643.51|0
1596628500000|2020-08-05 11:55:00|4647.38|4647.38|4650.84|4650.84|4651.06|4651.06|4646.79|4646.79|0
1596628800000|2020-08-05 12:00:00|4651.08|4651.08|4633.59|4633.59|4651.08|4651.08|4631.71|4631.71|0
1596629100000|2020-08-05 12:05:00|4633.3|4633.3|4633.88|4633.88|4638.06|4638.06|4632.03|4632.03|0
1596629400000|2020-08-05 12:10:00|4634.47|4634.47|4635.07|4635.07|4638.77|4638.77|4633.55|4633.55|0
1596629700000|2020-08-05 12:15:00|4634.48|4634.48|4623.28|4623.28|4634.48|4634.48|4616.92|4616.92|0
1596630000000|2020-08-05 12:20:00|4622.14|4622.14|4626.71|4626.71|4628.94|4628.94|4621.08|4621.08|0
1596630300000|2020-08-05 12:25:00|4626.12|4626.12|4620.09|4620.09|4628.74|4628.74|4615.17|4615.17|0
1596630600000|2020-08-05 12:30:00|4620.39|4620.39|4619.49|4619.49|4625.89|4625.89|4617.07|4617.07|0
1596630900000|2020-08-05 12:35:00|4619.78|4619.78|4619.92|4619.92|4622.39|4622.39|4615.06|4615.06|0
1596631200000|2020-08-05 12:40:00|4620.51|4620.51|4618.6|4618.6|4620.87|4620.87|4617.79|4617.79|0
1596631500000|2020-08-05 12:45:00|4618.38|4618.38|4606.08|4606.08|4618.82|4618.82|4603.28|4603.28|0
1596631800000|2020-08-05 12:50:00|4605.49|4605.49|4602.52|4602.52|4607.96|4607.96|4599.17|4599.17|0
1596632100000|2020-08-05 12:55:00|4603.26|4603.26|4593.98|4593.98|4605.31|4605.31|4593.36|4593.36|0
1596632400000|2020-08-05 13:00:00|4594.23|4594.23|4593.25|4593.25|4595.11|4595.11|4586.25|4586.25|0
1596632700000|2020-08-05 13:05:00|4592.96|4592.96|4582.6|4582.6|4592.96|4592.96|4580.62|4580.62|0
1596633000000|2020-08-05 13:10:00|4582.31|4582.31|4592.02|4592.02|4592.02|4592.02|4582.11|4582.11|0
1596633300000|2020-08-05 13:15:00|4592.31|4592.31|4594.54|4594.54|4597.62|4597.62|4585.82|4585.82|0
1596633600000|2020-08-05 13:20:00|4594.98|4594.98|4596.11|4596.11|4599.39|4599.39|4592.14|4592.14|0
1596633900000|2020-08-05 13:25:00|4596.4|4596.4|4602.84|4602.84|4603.92|4603.92|4593.81|4593.81|0
1596634200000|2020-08-05 13:30:00|4601.37|4601.37|4572.55|4572.55|4604.88|4604.88|4553.18|4553.18|0
1596634500000|2020-08-05 13:35:00|4573.03|4573.03|4576.16|4576.16|4577.22|4577.22|4561.63|4561.63|0
1596634800000|2020-08-05 13:40:00|4576.45|4576.45|4584.24|4584.24|4586.82|4586.82|4571.6|4571.6|0
1596635100000|2020-08-05 13:45:00|4584.68|4584.68|4584.8|4584.8|4589.69|4589.69|4579.68|4579.68|0
1596635400000|2020-08-05 13:50:00|4585.1|4585.1|4598.35|4598.35|4599.56|4599.56|4580.49|4580.49|0
1596635700000|2020-08-05 13:55:00|4598.57|4598.57|4598.32|4598.32|4601.61|4601.61|4590.8|4590.8|0
1596636000000|2020-08-05 14:00:00|4598.76|4598.76|4597.88|4597.88|4603.41|4603.41|4585.71|4585.71|0
1596636300000|2020-08-05 14:05:00|4598.47|4598.47|4593.67|4593.67|4602.68|4602.68|4587.56|4587.56|0
1596636600000|2020-08-05 14:10:00|4594.84|4594.84|4583.66|4583.66|4596.61|4596.61|4578.42|4578.42|0
1596636900000|2020-08-05 14:15:00|4583.36|4583.36|4583.31|4583.31|4585.55|4585.55|4578.9|4578.9|0
1596637200000|2020-08-05 14:20:00|4583.09|4583.09|4588.81|4588.81|4591.92|4591.92|4582.79|4582.79|0
1596637500000|2020-08-05 14:25:00|4588.33|4588.33|4586.4|4586.4|4591.55|4591.55|4583.61|4583.61|0
1596637800000|2020-08-05 14:30:00|4586.99|4586.99|4586.9|4586.9|4590.22|4590.22|4584.31|4584.31|0
1596638100000|2020-08-05 14:35:00|4587.14|4587.14|4570.97|4570.97|4591.31|4591.31|4569.4|4569.4|0
1596638400000|2020-08-05 14:40:00|4571.21|4571.21|4573.26|4573.26|4574.25|4574.25|4565.85|4565.85|0
1596638700000|2020-08-05 14:45:00|4573.51|4573.51|4588.57|4588.57|4590.11|4590.11|4573.51|4573.51|0
1596639000000|2020-08-05 14:50:00|4588.87|4588.87|4590.32|4590.32|4591.69|4591.69|4584.7|4584.7|0
1596639300000|2020-08-05 14:55:00|4590.1|4590.1|4590.34|4590.34|4591.02|4591.02|4583.64|4583.64|0
1596639600000|2020-08-05 15:00:00|4590.58|4590.58|4599.39|4599.39|4600.44|4600.44|4590.58|4590.58|0
1596639900000|2020-08-05 15:05:00|4599.85|4599.85|4597.95|4597.95|4601.3|4601.3|4594.88|4594.88|0
1596640200000|2020-08-05 15:10:00|4597.07|4597.07|4600.11|4600.11|4600.58|4600.58|4595.06|4595.06|0
1596640500000|2020-08-05 15:15:00|4599.89|4599.89|4595.87|4595.87|4600.22|4600.22|4594.48|4594.48|0
1596640800000|2020-08-05 15:20:00|4595.58|4595.58|4590.33|4590.33|4598.44|4598.44|4588.21|4588.21|0
1596641100000|2020-08-05 15:25:00|4590.57|4590.57|4590.84|4590.84|4592.15|4592.15|4586.75|4586.75|0
1596698100000|2020-08-06 07:15:00|4516.09|4516.09|4540.19|4540.19|4540.19|4540.19|4515.87|4515.87|0
1596698400000|2020-08-06 07:20:00|4539.31|4539.31|4533.41|4533.41|4551.17|4551.17|4530.64|4530.64|0
1596698700000|2020-08-06 07:25:00|4533.85|4533.85|4536|4536|4540.18|4540.18|4528.68|4528.68|0
1596699000000|2020-08-06 07:30:00|4536.58|4536.58|4541.43|4541.43|4549.19|4549.19|4530.27|4530.27|0
1596699300000|2020-08-06 07:35:00|4541.21|4541.21|4536.04|4536.04|4544.29|4544.29|4531.02|4531.02|0
1596699600000|2020-08-06 07:40:00|4535.75|4535.75|4525.25|4525.25|4536.63|4536.63|4525.25|4525.25|0
1596699900000|2020-08-06 07:45:00|4525.55|4525.55|4522.06|4522.06|4532.62|4532.62|4520.37|4520.37|0
1596700200000|2020-08-06 07:50:00|4521.33|4521.33|4510.64|4510.64|4522.55|4522.55|4506.21|4506.21|0
1596700500000|2020-08-06 07:55:00|4510.35|4510.35|4501.59|4501.59|4513.16|4513.16|4501.24|4501.24|0
1596700800000|2020-08-06 08:00:00|4501.29|4501.29|4483.55|4483.55|4501.29|4501.29|4482.96|4482.96|0
1596701100000|2020-08-06 08:05:00|4483.25|4483.25|4477.04|4477.04|4484.57|4484.57|4473.51|4473.51|0
1596701400000|2020-08-06 08:10:00|4477.33|4477.33|4476.87|4476.87|4480.36|4480.36|4471.9|4471.9|0
1596701700000|2020-08-06 08:15:00|4476.58|4476.58|4478.13|4478.13|4478.13|4478.13|4464.98|4464.98|0
1596702000000|2020-08-06 08:20:00|4477.47|4477.47|4468.27|4468.27|4477.47|4477.47|4468.27|4468.27|0
1596702300000|2020-08-06 08:25:00|4467.98|4467.98|4466.77|4466.77|4470.72|4470.72|4465.95|4465.95|0
1596702600000|2020-08-06 08:30:00|4466.48|4466.48|4466.17|4466.17|4477.92|4477.92|4463.74|4463.74|0
1596702900000|2020-08-06 08:35:00|4465.39|4465.39|4457.93|4457.93|4465.39|4465.39|4455.12|4455.12|0
1596703200000|2020-08-06 08:40:00|4456.76|4456.76|4458.29|4458.29|4458.84|4458.84|4451.6|4451.6|0
1596703500000|2020-08-06 08:45:00|4458.04|4458.04|4463.4|4463.4|4466.64|4466.64|4458.04|4458.04|0
1596703800000|2020-08-06 08:50:00|4464.48|4464.48|4466.68|4466.68|4471.63|4471.63|4461.96|4461.96|0
1596704100000|2020-08-06 08:55:00|4468|4468|4474.43|4474.43|4476.88|4476.88|4465.44|4465.44|0
1596704400000|2020-08-06 09:00:00|4474.19|4474.19|4474.63|4474.63|4475.77|4475.77|4471.76|4471.76|0
1596704700000|2020-08-06 09:05:00|4473.9|4473.9|4481.44|4481.44|4482.03|4482.03|4469.02|4469.02|0
1596705000000|2020-08-06 09:10:00|4481.15|4481.15|4475.46|4475.46|4482.28|4482.28|4475.46|4475.46|0
1596705300000|2020-08-06 09:15:00|4475.24|4475.24|4473.61|4473.61|4478.53|4478.53|4470.57|4470.57|0
1596705600000|2020-08-06 09:20:00|4474.2|4474.2|4483.28|4483.28|4483.28|4483.28|4473.39|4473.39|0
1596705900000|2020-08-06 09:25:00|4483.19|4483.19|4480.2|4480.2|4487.33|4487.33|4478.8|4478.8|0
1596706200000|2020-08-06 09:30:00|4479.98|4479.98|4480.28|4480.28|4482.16|4482.16|4476.72|4476.72|0
1596706500000|2020-08-06 09:35:00|4480.5|4480.5|4487.35|4487.35|4487.35|4487.35|4480.23|4480.23|0
1596706800000|2020-08-06 09:40:00|4487.65|4487.65|4490.95|4490.95|4492.2|4492.2|4487.65|4487.65|0
1596707100000|2020-08-06 09:45:00|4491.68|4491.68|4489.03|4489.03|4498.29|4498.29|4489.03|4489.03|0
1596707400000|2020-08-06 09:50:00|4488.78|4488.78|4490.13|4490.13|4490.43|4490.43|4487.66|4487.66|0
1596707700000|2020-08-06 09:55:00|4490.43|4490.43|4484.16|4484.16|4491.19|4491.19|4484.06|4484.06|0
1596708000000|2020-08-06 10:00:00|4484.14|4484.14|4481.18|4481.18|4484.14|4484.14|4475.82|4475.82|0
1596708300000|2020-08-06 10:05:00|4481.17|4481.17|4483.95|4483.95|4484.98|4484.98|4477.73|4477.73|0
1596708600000|2020-08-06 10:10:00|4484.25|4484.25|4470.84|4470.84|4484.76|4484.76|4470.84|4470.84|0
1596708900000|2020-08-06 10:15:00|4471.72|4471.72|4469.3|4469.3|4474.41|4474.41|4469.3|4469.3|0
1596709200000|2020-08-06 10:20:00|4469.54|4469.54|4465.65|4465.65|4473.85|4473.85|4465.65|4465.65|0
1596709500000|2020-08-06 10:25:00|4463.89|4463.89|4451.16|4451.16|4464.94|4464.94|4449.99|4449.99|0
1596709800000|2020-08-06 10:30:00|4450.62|4450.62|4445.89|4445.89|4451.24|4451.24|4443.64|4443.64|0
1596710100000|2020-08-06 10:35:00|4445.01|4445.01|4442.25|4442.25|4445.7|4445.7|4438.34|4438.34|0
1596710400000|2020-08-06 10:40:00|4441.76|4441.76|4434.73|4434.73|4441.76|4441.76|4433.43|4433.43|0
1596710700000|2020-08-06 10:45:00|4434.43|4434.43|4427.14|4427.14|4434.43|4434.43|4426.04|4426.04|0
1596711000000|2020-08-06 10:50:00|4426.9|4426.9|4407.32|4407.32|4427.19|4427.19|4407.25|4407.25|0
1596711300000|2020-08-06 10:55:00|4406.14|4406.14|4407.52|4407.52|4410.36|4410.36|4402.03|4402.03|0
1596711600000|2020-08-06 11:00:00|4407.74|4407.74|4413.74|4413.74|4418.69|4418.69|4407.67|4407.67|0
1596711900000|2020-08-06 11:05:00|4413.99|4413.99|4403.74|4403.74|4415.96|4415.96|4401.97|4401.97|0
1596712200000|2020-08-06 11:10:00|4403.44|4403.44|4409.51|4409.51|4409.51|4409.51|4402.64|4402.64|0
1596712500000|2020-08-06 11:15:00|4408.63|4408.63|4416.96|4416.96|4418.56|4418.56|4407.01|4407.01|0
1596712800000|2020-08-06 11:20:00|4417.26|4417.26|4403.83|4403.83|4417.26|4417.26|4403.83|4403.83|0
1596713100000|2020-08-06 11:25:00|4403|4403|4409.41|4409.41|4409.7|4409.7|4399.49|4399.49|0
1596713400000|2020-08-06 11:30:00|4410|4410|4414.88|4414.88|4414.88|4414.88|4409.12|4409.12|0
1596713700000|2020-08-06 11:35:00|4414.58|4414.58|4429.38|4429.38|4429.38|4429.38|4414.58|4414.58|0
1596714000000|2020-08-06 11:40:00|4430.26|4430.26|4424.66|4424.66|4432.33|4432.33|4423.84|4423.84|0
1596714300000|2020-08-06 11:45:00|4424.96|4424.96|4414.22|4414.22|4426.43|4426.43|4413.27|4413.27|0
1596714600000|2020-08-06 11:50:00|4413.93|4413.93|4421.18|4421.18|4421.7|4421.7|4410.13|4410.13|0
1596714900000|2020-08-06 11:55:00|4422.07|4422.07|4424.5|4424.5|4425.67|4425.67|4422.07|4422.07|0
1596715200000|2020-08-06 12:00:00|4423.91|4423.91|4424.57|4424.57|4425.01|4425.01|4418.3|4418.3|0
1596715500000|2020-08-06 12:05:00|4423.84|4423.84|4429.59|4429.59|4429.88|4429.88|4421.66|4421.66|0
1596715800000|2020-08-06 12:10:00|4428.41|4428.41|4433.47|4433.47|4434.06|4434.06|4427.92|4427.92|0
1596716100000|2020-08-06 12:15:00|4435.36|4435.36|4436.53|4436.53|4436.53|4436.53|4432.81|4432.81|0
1596716400000|2020-08-06 12:20:00|4436.82|4436.82|4433.03|4433.03|4437.85|4437.85|4433.03|4433.03|0
1596716700000|2020-08-06 12:25:00|4433.28|4433.28|4429.35|4429.35|4433.28|4433.28|4421.87|4421.87|0
1596717000000|2020-08-06 12:30:00|4429.13|4429.13|4449.71|4449.71|4450.08|4450.08|4428.18|4428.18|0
1596717300000|2020-08-06 12:35:00|4452.54|4452.54|4457.05|4457.05|4457.05|4457.05|4451.25|4451.25|0
1596717600000|2020-08-06 12:40:00|4458.71|4458.71|4460.68|4460.68|4464.68|4464.68|4458.2|4458.2|0
1596717900000|2020-08-06 12:45:00|4460.98|4460.98|4452.65|4452.65|4462.67|4462.67|4452.65|4452.65|0
1596718200000|2020-08-06 12:50:00|4452.35|4452.35|4462.71|4462.71|4463.74|4463.74|4452.35|4452.35|0
1596718500000|2020-08-06 12:55:00|4462.12|4462.12|4463.71|4463.71|4463.71|4463.71|4460.21|4460.21|0
1596718800000|2020-08-06 13:00:00|4464.01|4464.01|4460.81|4460.81|4464.89|4464.89|4459.39|4459.39|0
1596719100000|2020-08-06 13:05:00|4461.1|4461.1|4465.91|4465.91|4467.45|4467.45|4461.1|4461.1|0
1596719400000|2020-08-06 13:10:00|4466.35|4466.35|4467.84|4467.84|4468.97|4468.97|4462.88|4462.88|0
1596719700000|2020-08-06 13:15:00|4467.38|4467.38|4452.96|4452.96|4467.38|4467.38|4452.96|4452.96|0
1596720000000|2020-08-06 13:20:00|4453.72|4453.72|4445.3|4445.3|4454.01|4454.01|4443.04|4443.04|0
1596720300000|2020-08-06 13:25:00|4445|4445|4444|4444|4447.98|4447.98|4442.75|4442.75|0
1596720600000|2020-08-06 13:30:00|4443.12|4443.12|4446.46|4446.46|4448.45|4448.45|4429.55|4429.55|0
1596720900000|2020-08-06 13:35:00|4444.48|4444.48|4444.11|4444.11|4449.53|4449.53|4437.78|4437.78|0
1596721200000|2020-08-06 13:40:00|4444.41|4444.41|4447.99|4447.99|4451.78|4451.78|4441.25|4441.25|0
1596721500000|2020-08-06 13:45:00|4448.29|4448.29|4467.71|4467.71|4467.71|4467.71|4446.35|4446.35|0
1596721800000|2020-08-06 13:50:00|4467.95|4467.95|4462.58|4462.58|4472.4|4472.4|4462.28|4462.28|0
1596722100000|2020-08-06 13:55:00|4461.6|4461.6|4474.43|4474.43|4474.43|4474.43|4459.84|4459.84|0
1596722400000|2020-08-06 14:00:00|4473.84|4473.84|4480.76|4480.76|4482.15|4482.15|4471.8|4471.8|0
1596722700000|2020-08-06 14:05:00|4480.17|4480.17|4468.62|4468.62|4481.34|4481.34|4464.9|4464.9|0
1596723000000|2020-08-06 14:10:00|4469.36|4469.36|4472.29|4472.29|4475.25|4475.25|4468.18|4468.18|0
1596723300000|2020-08-06 14:15:00|4473.47|4473.47|4468.69|4468.69|4475.52|4475.52|4466.2|4466.2|0
1596723600000|2020-08-06 14:20:00|4468.11|4468.11|4472.16|4472.16|4473.48|4473.48|4465.17|4465.17|0
1596723900000|2020-08-06 14:25:00|4471.86|4471.86|4480.52|4480.52|4482.97|4482.97|4471.27|4471.27|0
1596724200000|2020-08-06 14:30:00|4480.82|4480.82|4487.1|4487.1|4489.41|4489.41|4480.82|4480.82|0
1596724500000|2020-08-06 14:35:00|4486.66|4486.66|4472.44|4472.44|4486.66|4486.66|4472.14|4472.14|0
1596724800000|2020-08-06 14:40:00|4473.02|4473.02|4456.89|4456.89|4473.86|4473.86|4455.76|4455.76|0
1596725100000|2020-08-06 14:45:00|4457.13|4457.13|4460.11|4460.11|4464.48|4464.48|4457.13|4457.13|0
1596725400000|2020-08-06 14:50:00|4459.52|4459.52|4466.04|4466.04|4466.29|4466.29|4452.59|4452.59|0
1596725700000|2020-08-06 14:55:00|4466.53|4466.53|4470.19|4470.19|4471.22|4471.22|4463.94|4463.94|0
1596726000000|2020-08-06 15:00:00|4470.44|4470.44|4468.2|4468.2|4472.44|4472.44|4463.29|4463.29|0
1596726300000|2020-08-06 15:05:00|4469.23|4469.23|4467.24|4467.24|4474.26|4474.26|4466.17|4466.17|0
1596726600000|2020-08-06 15:10:00|4468.19|4468.19|4459.39|4459.39|4469.63|4469.63|4457.7|4457.7|0
1596726900000|2020-08-06 15:15:00|4459.1|4459.1|4461.65|4461.65|4466.56|4466.56|4457.48|4457.48|0
1596727200000|2020-08-06 15:20:00|4461.89|4461.89|4462.72|4462.72|4470.31|4470.31|4461.89|4461.89|0
1596727500000|2020-08-06 15:25:00|4462.43|4462.43|4467.17|4467.17|4468.13|4468.13|4457.4|4457.4|0
1596784500000|2020-08-07 07:15:00|4434.48|4434.48|4434.93|4434.93|4441.33|4441.33|4432.67|4432.67|0
1596784800000|2020-08-07 07:20:00|4434.63|4434.63|4438.66|4438.66|4448.16|4448.16|4425.61|4425.61|0
1596785100000|2020-08-07 07:25:00|4439.25|4439.25|4437.64|4437.64|4445.19|4445.19|4435.62|4435.62|0
1596785400000|2020-08-07 07:30:00|4437.34|4437.34|4436.36|4436.36|4440.01|4440.01|4429.07|4429.07|0
1596785700000|2020-08-07 07:35:00|4435.48|4435.48|4415.56|4415.56|4435.48|4435.48|4415.56|4415.56|0
1596786000000|2020-08-07 07:40:00|4416.15|4416.15|4418.18|4418.18|4423.82|4423.82|4414.68|4414.68|0
1596786300000|2020-08-07 07:45:00|4418.77|4418.77|4410.42|4410.42|4418.77|4418.77|4409.76|4409.76|0
1596786600000|2020-08-07 07:50:00|4410.72|4410.72|4408.92|4408.92|4412.57|4412.57|4405.25|4405.25|0
1596786900000|2020-08-07 07:55:00|4409.22|4409.22|4422.15|4422.15|4422.39|4422.39|4403.53|4403.53|0
1596787200000|2020-08-07 08:00:00|4421.56|4421.56|4409.2|4409.2|4421.56|4421.56|4408.05|4408.05|0
1596787500000|2020-08-07 08:05:00|4409.79|4409.79|4411.08|4411.08|4413.55|4413.55|4407.36|4407.36|0
1596787800000|2020-08-07 08:10:00|4411.37|4411.37|4411.88|4411.88|4412.23|4412.23|4407.56|4407.56|0
1596788100000|2020-08-07 08:15:00|4411.59|4411.59|4406.33|4406.33|4414.31|4414.31|4405.64|4405.64|0
1596788400000|2020-08-07 08:20:00|4407.3|4407.3|4399.82|4399.82|4407.3|4407.3|4398.49|4398.49|0
1596788700000|2020-08-07 08:25:00|4399.52|4399.52|4391.71|4391.71|4401.22|4401.22|4391.71|4391.71|0
1596789000000|2020-08-07 08:30:00|4392.3|4392.3|4389.88|4389.88|4394.58|4394.58|4389.88|4389.88|0
1596789300000|2020-08-07 08:35:00|4389.59|4389.59|4380.57|4380.57|4390.37|4390.37|4380.57|4380.57|0
1596789600000|2020-08-07 08:40:00|4380.86|4380.86|4379.4|4379.4|4383.09|4383.09|4377.29|4377.29|0
1596789900000|2020-08-07 08:45:00|4380.13|4380.13|4384.54|4384.54|4384.84|4384.84|4378.51|4378.51|0
1596790200000|2020-08-07 08:50:00|4385.4|4385.4|4380.45|4380.45|4387.46|4387.46|4380.45|4380.45|0
1596790500000|2020-08-07 08:55:00|4380.75|4380.75|4383.69|4383.69|4387.32|4387.32|4379.94|4379.94|0
1596790800000|2020-08-07 09:00:00|4384.14|4384.14|4380.06|4380.06|4384.58|4384.58|4379.77|4379.77|0
1596791100000|2020-08-07 09:05:00|4379.84|4379.84|4381.24|4381.24|4383.2|4383.2|4375.17|4375.17|0
1596791400000|2020-08-07 09:10:00|4380.65|4380.65|4370.25|4370.25|4381.24|4381.24|4370.25|4370.25|0
1596791700000|2020-08-07 09:15:00|4369.73|4369.73|4371.78|4371.78|4379.56|4379.56|4368.05|4368.05|0
1596792000000|2020-08-07 09:20:00|4372.07|4372.07|4375.4|4375.4|4377.14|4377.14|4371.29|4371.29|0
1596792300000|2020-08-07 09:25:00|4375.62|4375.62|4374.08|4374.08|4377.06|4377.06|4370.48|4370.48|0
1596792600000|2020-08-07 09:30:00|4373.78|4373.78|4368.12|4368.12|4374.99|4374.99|4367.15|4367.15|0
1596792900000|2020-08-07 09:35:00|4367.83|4367.83|4378.68|4378.68|4378.68|4378.68|4366.77|4366.77|0
1596793200000|2020-08-07 09:40:00|4378.44|4378.44|4386.92|4386.92|4386.92|4386.92|4378.44|4378.44|0
1596793500000|2020-08-07 09:45:00|4387.21|4387.21|4376.32|4376.32|4387.21|4387.21|4376.32|4376.32|0
1596793800000|2020-08-07 09:50:00|4375.83|4375.83|4377.62|4377.62|4377.62|4377.62|4374.14|4374.14|0
1596794100000|2020-08-07 09:55:00|4376.74|4376.74|4376.33|4376.33|4377.47|4377.47|4373.5|4373.5|0
1596794400000|2020-08-07 10:00:00|4376.03|4376.03|4367.44|4367.44|4376.25|4376.25|4367.44|4367.44|0
1596794700000|2020-08-07 10:05:00|4367|4367|4363.29|4363.29|4369.81|4369.81|4363.29|4363.29|0
1596795000000|2020-08-07 10:10:00|4363.58|4363.58|4365.91|4365.91|4365.91|4365.91|4359.11|4359.11|0
1596795300000|2020-08-07 10:15:00|4365.61|4365.61|4367.8|4367.8|4369.88|4369.88|4365.61|4365.61|0
1596795600000|2020-08-07 10:20:00|4367.21|4367.21|4368.78|4368.78|4371.74|4371.74|4367.21|4367.21|0
1596795900000|2020-08-07 10:25:00|4369.07|4369.07|4365.87|4365.87|4370|4370|4365.06|4365.06|0
1596796200000|2020-08-07 10:30:00|4366.89|4366.89|4367.74|4367.74|4368.03|4368.03|4365.13|4365.13|0
1596796500000|2020-08-07 10:35:00|4368.47|4368.47|4370.57|4370.57|4374|4374|4366.08|4366.08|0
1596796800000|2020-08-07 10:40:00|4371.16|4371.16|4372.47|4372.47|4373.33|4373.33|4368.58|4368.58|0
1596797100000|2020-08-07 10:45:00|4371.81|4371.81|4372.98|4372.98|4372.98|4372.98|4369.66|4369.66|0
1596797400000|2020-08-07 10:50:00|4372.68|4372.68|4369.45|4369.45|4374.98|4374.98|4368.13|4368.13|0
1596797700000|2020-08-07 10:55:00|4369.74|4369.74|4383.55|4383.55|4383.55|4383.55|4369.74|4369.74|0
1596798000000|2020-08-07 11:00:00|4384.14|4384.14|4376.54|4376.54|4385.86|4385.86|4376.24|4376.24|0
1596798300000|2020-08-07 11:05:00|4377.72|4377.72|4383.2|4383.2|4384.6|4384.6|4377.72|4377.72|0
1596798600000|2020-08-07 11:10:00|4382.31|4382.31|4384.79|4384.79|4385.23|4385.23|4380.11|4380.11|0
1596798900000|2020-08-07 11:15:00|4383.9|4383.9|4377.95|4377.95|4384.69|4384.69|4377.65|4377.65|0
1596799200000|2020-08-07 11:20:00|4379.13|4379.13|4375.43|4375.43|4382.85|4382.85|4373.89|4373.89|0
1596799500000|2020-08-07 11:25:00|4375.21|4375.21|4379.2|4379.2|4379.76|4379.76|4374.91|4374.91|0
1596799800000|2020-08-07 11:30:00|4379.71|4379.71|4379.85|4379.85|4380.45|4380.45|4376.26|4376.26|0
1596800100000|2020-08-07 11:35:00|4379.61|4379.61|4379.61|4379.61|4381.32|4381.32|4378.73|4378.73|0
1596800400000|2020-08-07 11:40:00|4379.32|4379.32|4384.65|4384.65|4385.15|4385.15|4378.39|4378.39|0
1596800700000|2020-08-07 11:45:00|4383.5|4383.5|4385.49|4385.49|4388.26|4388.26|4383.5|4383.5|0
1596801000000|2020-08-07 11:50:00|4385.27|4385.27|4384.05|4384.05|4385.27|4385.27|4381.01|4381.01|0
1596801300000|2020-08-07 11:55:00|4384.95|4384.95|4382.98|4382.98|4385.61|4385.61|4382.98|4382.98|0
1596801600000|2020-08-07 12:00:00|4383.27|4383.27|4385.02|4385.02|4386.52|4386.52|4381.87|4381.87|0
1596801900000|2020-08-07 12:05:00|4384.77|4384.77|4382.06|4382.06|4385.36|4385.36|4380.56|4380.56|0
1596802200000|2020-08-07 12:10:00|4381.81|4381.81|4387.19|4387.19|4387.19|4387.19|4380.3|4380.3|0
1596802500000|2020-08-07 12:15:00|4387.49|4387.49|4381.93|4381.93|4387.71|4387.71|4381.69|4381.69|0
1596802800000|2020-08-07 12:20:00|4381.64|4381.64|4383.62|4383.62|4384.84|4384.84|4379.8|4379.8|0
1596803100000|2020-08-07 12:25:00|4383.03|4383.03|4374.7|4374.7|4383.62|4383.62|4373.62|4373.62|0
1596803400000|2020-08-07 12:30:00|4376.14|4376.14|4406.35|4406.35|4413.23|4413.23|4376.14|4376.14|0
1596803700000|2020-08-07 12:35:00|4406.6|4406.6|4400.44|4400.44|4414.09|4414.09|4399.81|4399.81|0
1596804000000|2020-08-07 12:40:00|4399.85|4399.85|4394.71|4394.71|4399.85|4399.85|4392.38|4392.38|0
1596804300000|2020-08-07 12:45:00|4395.2|4395.2|4393.67|4393.67|4398.05|4398.05|4393.08|4393.08|0
1596804600000|2020-08-07 12:50:00|4393.43|4393.43|4391.29|4391.29|4393.53|4393.53|4390.19|4390.19|0
1596804900000|2020-08-07 12:55:00|4391.78|4391.78|4389.63|4389.63|4392.42|4392.42|4388.02|4388.02|0
1596805200000|2020-08-07 13:00:00|4389.33|4389.33|4383.15|4383.15|4389.33|4389.33|4382.56|4382.56|0
1596805500000|2020-08-07 13:05:00|4383.45|4383.45|4384.01|4384.01|4387|4387|4382.47|4382.47|0
1596805800000|2020-08-07 13:10:00|4384.6|4384.6|4380.85|4380.85|4384.6|4384.6|4379.55|4379.55|0
1596806100000|2020-08-07 13:15:00|4379.97|4379.97|4377.65|4377.65|4381.66|4381.66|4375.28|4375.28|0
1596806400000|2020-08-07 13:20:00|4377.36|4377.36|4382.33|4382.33|4383.98|4383.98|4375.35|4375.35|0
1596806700000|2020-08-07 13:25:00|4382.56|4382.56|4381.52|4381.52|4383.29|4383.29|4379.76|4379.76|0
1596807000000|2020-08-07 13:30:00|4381.3|4381.3|4397.57|4397.57|4400.34|4400.34|4372.73|4372.73|0
1596807300000|2020-08-07 13:35:00|4397.32|4397.32|4378.21|4378.21|4398.28|4398.28|4378.21|4378.21|0
1596807600000|2020-08-07 13:40:00|4377.72|4377.72|4373.51|4373.51|4380.22|4380.22|4371.92|4371.92|0
1596807900000|2020-08-07 13:45:00|4373.73|4373.73|4381.74|4381.74|4383.21|4383.21|4373.73|4373.73|0
1596808200000|2020-08-07 13:50:00|4382.89|4382.89|4385|4385|4387|4387|4381.38|4381.38|0
1596808500000|2020-08-07 13:55:00|4384.46|4384.46|4387.45|4387.45|4390.29|4390.29|4383.78|4383.78|0
1596808800000|2020-08-07 14:00:00|4387.21|4387.21|4382.63|4382.63|4389.76|4389.76|4382.33|4382.33|0
1596809100000|2020-08-07 14:05:00|4382.87|4382.87|4383.51|4383.51|4385.15|4385.15|4380.25|4380.25|0
1596809400000|2020-08-07 14:10:00|4384.1|4384.1|4386.02|4386.02|4394.2|4394.2|4383.8|4383.8|0
1596809700000|2020-08-07 14:15:00|4386.46|4386.46|4375.13|4375.13|4387.51|4387.51|4375.13|4375.13|0
1596810000000|2020-08-07 14:20:00|4375.42|4375.42|4370.64|4370.64|4377.11|4377.11|4368.29|4368.29|0
1596810300000|2020-08-07 14:25:00|4370.94|4370.94|4375.52|4375.52|4376.65|4376.65|4368.37|4368.37|0
1596810600000|2020-08-07 14:30:00|4376.11|4376.11|4386.63|4386.63|4386.63|4386.63|4375.38|4375.38|0
1596810900000|2020-08-07 14:35:00|4386.39|4386.39|4383.13|4383.13|4386.39|4386.39|4380.52|4380.52|0
1596811200000|2020-08-07 14:40:00|4383.35|4383.35|4376.55|4376.55|4383.35|4383.35|4376.55|4376.55|0
1596811500000|2020-08-07 14:45:00|4376.26|4376.26|4375.42|4375.42|4378.05|4378.05|4373.68|4373.68|0
1596811800000|2020-08-07 14:50:00|4375.13|4375.13|4366.59|4366.59|4376.35|4376.35|4366.1|4366.1|0
1596812100000|2020-08-07 14:55:00|4366.29|4366.29|4357.64|4357.64|4366.56|4366.56|4356.63|4356.63|0
1596812400000|2020-08-07 15:00:00|4358.47|4358.47|4365.28|4365.28|4366.75|4366.75|4358.25|4358.25|0
1596812700000|2020-08-07 15:05:00|4365.57|4365.57|4376.32|4376.32|4378.13|4378.13|4364.82|4364.82|0
1596813000000|2020-08-07 15:10:00|4376.08|4376.08|4368.18|4368.18|4377.28|4377.28|4368.18|4368.18|0
1596813300000|2020-08-07 15:15:00|4368.4|4368.4|4367.54|4367.54|4370.84|4370.84|4365.19|4365.19|0
1596813600000|2020-08-07 15:20:00|4366.8|4366.8|4368.52|4368.52|4368.52|4368.52|4364.94|4364.94|0
1596813900000|2020-08-07 15:25:00|4368.53|4368.53|4364.05|4364.05|4369.23|4369.23|4359.61|4359.61|0
1597043700000|2020-08-10 07:15:00|4469.98|4469.98|4480.89|4480.89|4487.44|4487.44|4467.85|4467.85|0
1597044000000|2020-08-10 07:20:00|4482.11|4482.11|4494.43|4494.43|4501.84|4501.84|4480.06|4480.06|0
1597044300000|2020-08-10 07:25:00|4494.65|4494.65|4489.41|4489.41|4498.03|4498.03|4479.09|4479.09|0
1597044600000|2020-08-10 07:30:00|4490.39|4490.39|4502.38|4502.38|4503.11|4503.11|4490.39|4490.39|0
1597044900000|2020-08-10 07:35:00|4502.67|4502.67|4499.92|4499.92|4505.61|4505.61|4495.94|4495.94|0
1597045200000|2020-08-10 07:40:00|4500.61|4500.61|4496.54|4496.54|4506.33|4506.33|4494.45|4494.45|0
1597045500000|2020-08-10 07:45:00|4497.13|4497.13|4498.42|4498.42|4500.09|4500.09|4492.7|4492.7|0
1597045800000|2020-08-10 07:50:00|4499.01|4499.01|4479.43|4479.43|4499.01|4499.01|4477.87|4477.87|0
1597046100000|2020-08-10 07:55:00|4478.84|4478.84|4480.93|4480.93|4482.76|4482.76|4475.15|4475.15|0
1597046400000|2020-08-10 08:00:00|4480.49|4480.49|4480.2|4480.2|4483.66|4483.66|4475.62|4475.62|0
1597046700000|2020-08-10 08:05:00|4480.79|4480.79|4461.17|4461.17|4480.79|4480.79|4457.3|4457.3|0
1597047000000|2020-08-10 08:10:00|4460.88|4460.88|4454.12|4454.12|4460.88|4460.88|4451.34|4451.34|0
1597047300000|2020-08-10 08:15:00|4453.68|4453.68|4452.37|4452.37|4456.64|4456.64|4449.65|4449.65|0
1597047600000|2020-08-10 08:20:00|4453.1|4453.1|4442.23|4442.23|4453.89|4453.89|4440.56|4440.56|0
1597047900000|2020-08-10 08:25:00|4441.78|4441.78|4442.23|4442.23|4443.6|4443.6|4437.19|4437.19|0
1597048200000|2020-08-10 08:30:00|4441.93|4441.93|4440.3|4440.3|4445.1|4445.1|4435.02|4435.02|0
1597048500000|2020-08-10 08:35:00|4440.6|4440.6|4440.49|4440.49|4448.16|4448.16|4440.49|4440.49|0
1597048800000|2020-08-10 08:40:00|4440.2|4440.2|4427.01|4427.01|4442.52|4442.52|4422.9|4422.9|0
1597049100000|2020-08-10 08:45:00|4426.72|4426.72|4435.38|4435.38|4436.11|4436.11|4424.85|4424.85|0
1597049400000|2020-08-10 08:50:00|4436.65|4436.65|4437.12|4437.12|4440.96|4440.96|4434.52|4434.52|0
1597049700000|2020-08-10 08:55:00|4436.9|4436.9|4437|4437|4441.57|4441.57|4432.42|4432.42|0
1597050000000|2020-08-10 09:00:00|4436.7|4436.7|4441.06|4441.06|4441.35|4441.35|4435.19|4435.19|0
1597050300000|2020-08-10 09:05:00|4441.5|4441.5|4446.88|4446.88|4451.22|4451.22|4441.2|4441.2|0
1597050600000|2020-08-10 09:10:00|4446.36|4446.36|4446.25|4446.25|4449.9|4449.9|4445.24|4445.24|0
1597050900000|2020-08-10 09:15:00|4446.47|4446.47|4443.49|4443.49|4446.97|4446.97|4441.83|4441.83|0
1597051200000|2020-08-10 09:20:00|4444.08|4444.08|4451.6|4451.6|4451.6|4451.6|4444.08|4444.08|0
1597051500000|2020-08-10 09:25:00|4451.82|4451.82|4444.26|4444.26|4452.53|4452.53|4441.9|4441.9|0
1597051800000|2020-08-10 09:30:00|4444.7|4444.7|4439.4|4439.4|4445.87|4445.87|4439.4|4439.4|0
1597052100000|2020-08-10 09:35:00|4438.91|4438.91|4435.89|4435.89|4439.16|4439.16|4433.42|4433.42|0
1597052400000|2020-08-10 09:40:00|4436.18|4436.18|4435.56|4435.56|4442.65|4442.65|4435.52|4435.52|0
1597052700000|2020-08-10 09:45:00|4434.68|4434.68|4443.86|4443.86|4443.89|4443.89|4434.68|4434.68|0
1597053000000|2020-08-10 09:50:00|4444.45|4444.45|4447.16|4447.16|4448.09|4448.09|4442.22|4442.22|0
1597053300000|2020-08-10 09:55:00|4446.21|4446.21|4445.4|4445.4|4446.21|4446.21|4443.61|4443.61|0
1597053600000|2020-08-10 10:00:00|4445.99|4445.99|4442.88|4442.88|4445.99|4445.99|4440.84|4440.84|0
1597053900000|2020-08-10 10:05:00|4443.47|4443.47|4448.22|4448.22|4448.52|4448.52|4441.63|4441.63|0
1597054200000|2020-08-10 10:10:00|4448.45|4448.45|4443.08|4443.08|4449.31|4449.31|4442.2|4442.2|0
1597054500000|2020-08-10 10:15:00|4442.42|4442.42|4437.95|4437.95|4442.42|4442.42|4435.04|4435.04|0
1597054800000|2020-08-10 10:20:00|4439.6|4439.6|4446.37|4446.37|4446.37|4446.37|4439.6|4439.6|0
1597055100000|2020-08-10 10:25:00|4446.08|4446.08|4450.33|4450.33|4451.14|4451.14|4443.8|4443.8|0
1597055400000|2020-08-10 10:30:00|4450.38|4450.38|4456.89|4456.89|4461.92|4461.92|4449.09|4449.09|0
1597055700000|2020-08-10 10:35:00|4456.95|4456.95|4452.18|4452.18|4457.52|4457.52|4450.9|4450.9|0
1597056000000|2020-08-10 10:40:00|4452.47|4452.47|4453.48|4453.48|4454.72|4454.72|4449.41|4449.41|0
1597056300000|2020-08-10 10:45:00|4453.7|4453.7|4448.38|4448.38|4453.7|4453.7|4448.06|4448.06|0
1597056600000|2020-08-10 10:50:00|4448.89|4448.89|4448.32|4448.32|4453.83|4453.83|4446.31|4446.31|0
1597056900000|2020-08-10 10:55:00|4447.83|4447.83|4452.26|4452.26|4452.26|4452.26|4443.67|4443.67|0
1597057200000|2020-08-10 11:00:00|4451.53|4451.53|4447.6|4447.6|4452.39|4452.39|4447.6|4447.6|0
1597057500000|2020-08-10 11:05:00|4447.31|4447.31|4438.22|4438.22|4447.31|4447.31|4438.22|4438.22|0
1597057800000|2020-08-10 11:10:00|4437.73|4437.73|4440.77|4440.77|4442.54|4442.54|4436.78|4436.78|0
1597058100000|2020-08-10 11:15:00|4440.47|4440.47|4444.22|4444.22|4444.41|4444.41|4437.92|4437.92|0
1597058400000|2020-08-10 11:20:00|4443.92|4443.92|4446.15|4446.15|4447.16|4447.16|4443.29|4443.29|0
1597058700000|2020-08-10 11:25:00|4447.04|4447.04|4441.38|4441.38|4447.04|4447.04|4440.79|4440.79|0
1597059000000|2020-08-10 11:30:00|4441.67|4441.67|4434.91|4434.91|4442.73|4442.73|4434.91|4434.91|0
1597059300000|2020-08-10 11:35:00|4434.66|4434.66|4434.13|4434.13|4438.04|4438.04|4433.83|4433.83|0
1597059600000|2020-08-10 11:40:00|4434.42|4434.42|4442.79|4442.79|4442.79|4442.79|4434.42|4434.42|0
1597059900000|2020-08-10 11:45:00|4442.57|4442.57|4431.1|4431.1|4444.53|4444.53|4430.85|4430.85|0
1597060200000|2020-08-10 11:50:00|4430.85|4430.85|4432.44|4432.44|4432.44|4432.44|4426.35|4426.35|0
1597060500000|2020-08-10 11:55:00|4432.91|4432.91|4436.59|4436.59|4438.55|4438.55|4432.91|4432.91|0
1597060800000|2020-08-10 12:00:00|4436.84|4436.84|4443.42|4443.42|4444.25|4444.25|4436.84|4436.84|0
1597061100000|2020-08-10 12:05:00|4442.69|4442.69|4446.98|4446.98|4447.57|4447.57|4440.92|4440.92|0
1597061400000|2020-08-10 12:10:00|4447.27|4447.27|4449.36|4449.36|4449.66|4449.66|4446.96|4446.96|0
1597061700000|2020-08-10 12:15:00|4449.95|4449.95|4452.81|4452.81|4454.03|4454.03|4449.02|4449.02|0
1597062000000|2020-08-10 12:20:00|4452.22|4452.22|4451.44|4451.44|4454.04|4454.04|4450.85|4450.85|0
1597062300000|2020-08-10 12:25:00|4451.14|4451.14|4443.33|4443.33|4451.73|4451.73|4443.03|4443.03|0
1597062600000|2020-08-10 12:30:00|4442.84|4442.84|4445.61|4445.61|4446.1|4446.1|4440.64|4440.64|0
1597062900000|2020-08-10 12:35:00|4446.2|4446.2|4447.84|4447.84|4448.35|4448.35|4445.39|4445.39|0
1597063200000|2020-08-10 12:40:00|4448.06|4448.06|4449.6|4449.6|4450.61|4450.61|4447.15|4447.15|0
1597063500000|2020-08-10 12:45:00|4450.31|4450.31|4450.09|4450.09|4450.31|4450.31|4448.84|4448.84|0
1597063800000|2020-08-10 12:50:00|4449.8|4449.8|4453.46|4453.46|4454.64|4454.64|4449.8|4449.8|0
1597064100000|2020-08-10 12:55:00|4453.76|4453.76|4455.4|4455.4|4460.25|4460.25|4453.76|4453.76|0
1597064400000|2020-08-10 13:00:00|4455.34|4455.34|4457.18|4457.18|4458.35|4458.35|4454.04|4454.04|0
1597064700000|2020-08-10 13:05:00|4457.42|4457.42|4457.03|4457.03|4460.44|4460.44|4455.45|4455.45|0
1597065000000|2020-08-10 13:10:00|4456.74|4456.74|4459|4459|4459.39|4459.39|4455.68|4455.68|0
1597065300000|2020-08-10 13:15:00|4459.66|4459.66|4459.7|4459.7|4462.2|4462.2|4458.26|4458.26|0
1597065600000|2020-08-10 13:20:00|4459.41|4459.41|4461.53|4461.53|4463.61|4463.61|4458.82|4458.82|0
1597065900000|2020-08-10 13:25:00|4461.77|4461.77|4468.84|4468.84|4470.4|4470.4|4460.69|4460.69|0
1597066200000|2020-08-10 13:30:00|4468.55|4468.55|4493.62|4493.62|4493.62|4493.62|4468.25|4468.25|0
1597066500000|2020-08-10 13:35:00|4493.84|4493.84|4477.58|4477.58|4495.84|4495.84|4474.21|4474.21|0
1597066800000|2020-08-10 13:40:00|4479.35|4479.35|4483.37|4483.37|4484.31|4484.31|4476.93|4476.93|0
1597067100000|2020-08-10 13:45:00|4483.81|4483.81|4476.13|4476.13|4486.62|4486.62|4475.47|4475.47|0
1597067400000|2020-08-10 13:50:00|4476.62|4476.62|4462.57|4462.57|4478.65|4478.65|4460.72|4460.72|0
1597067700000|2020-08-10 13:55:00|4462.87|4462.87|4467.97|4467.97|4470.95|4470.95|4462.28|4462.28|0
1597068000000|2020-08-10 14:00:00|4468.21|4468.21|4462.47|4462.47|4468.21|4468.21|4459.51|4459.51|0
1597068300000|2020-08-10 14:05:00|4461.88|4461.88|4464.98|4464.98|4466.44|4466.44|4457.89|4457.89|0
1597068600000|2020-08-10 14:10:00|4465.76|4465.76|4468.97|4468.97|4475.06|4475.06|4465.76|4465.76|0
1597068900000|2020-08-10 14:15:00|4470.24|4470.24|4478.72|4478.72|4478.72|4478.72|4470.04|4470.04|0
1597069200000|2020-08-10 14:20:00|4479.01|4479.01|4472.31|4472.31|4480.92|4480.92|4471.25|4471.25|0
1597069500000|2020-08-10 14:25:00|4473.09|4473.09|4480.16|4480.16|4482.02|4482.02|4473.09|4473.09|0
1597069800000|2020-08-10 14:30:00|4480.45|4480.45|4476.48|4476.48|4480.94|4480.94|4475.02|4475.02|0
1597070100000|2020-08-10 14:35:00|4476.7|4476.7|4476.31|4476.31|4482.77|4482.77|4476.01|4476.01|0
1597070400000|2020-08-10 14:40:00|4476.01|4476.01|4480.84|4480.84|4482.4|4482.4|4474.79|4474.79|0
1597070700000|2020-08-10 14:45:00|4480.25|4480.25|4478.95|4478.95|4480.25|4480.25|4473.75|4473.75|0
1597071000000|2020-08-10 14:50:00|4479.17|4479.17|4478.94|4478.94|4479.17|4479.17|4473.45|4473.45|0
1597071300000|2020-08-10 14:55:00|4478.64|4478.64|4467.42|4467.42|4482.33|4482.33|4467.42|4467.42|0
1597071600000|2020-08-10 15:00:00|4466.83|4466.83|4467.29|4467.29|4469.81|4469.81|4461.94|4461.94|0
1597071900000|2020-08-10 15:05:00|4466.7|4466.7|4459.16|4459.16|4467.8|4467.8|4458.43|4458.43|0
1597072200000|2020-08-10 15:10:00|4458.92|4458.92|4463.07|4463.07|4463.36|4463.36|4456.91|4456.91|0
1597072500000|2020-08-10 15:15:00|4463.36|4463.36|4460.35|4460.35|4464.12|4464.12|4456.05|4456.05|0
1597072800000|2020-08-10 15:20:00|4460.79|4460.79|4459.94|4459.94|4462.72|4462.72|4457.6|4457.6|0
1597073100000|2020-08-10 15:25:00|4459.64|4459.64|4457.92|4457.92|4461.14|4461.14|4457.06|4457.06|0
1597130100000|2020-08-11 07:15:00|4565.3|4565.3|4572.68|4572.68|4588.53|4588.53|4565.3|4565.3|0
1597130400000|2020-08-11 07:20:00|4573.56|4573.56|4595.78|4595.78|4603.6|4603.6|4573.34|4573.34|0
1597130700000|2020-08-11 07:25:00|4596.37|4596.37|4587.33|4587.33|4600.83|4600.83|4587.33|4587.33|0
1597131000000|2020-08-11 07:30:00|4587.92|4587.92|4583.26|4583.26|4588.66|4588.66|4578.22|4578.22|0
1597131300000|2020-08-11 07:35:00|4584.14|4584.14|4579.85|4579.85|4592.7|4592.7|4579.04|4579.04|0
1597131600000|2020-08-11 07:40:00|4579.55|4579.55|4590.62|4590.62|4595.05|4595.05|4579.55|4579.55|0
1597131900000|2020-08-11 07:45:00|4590.84|4590.84|4593.75|4593.75|4599.02|4599.02|4589.74|4589.74|0
1597132200000|2020-08-11 07:50:00|4594.21|4594.21|4601.92|4601.92|4602.61|4602.61|4593.53|4593.53|0
1597132500000|2020-08-11 07:55:00|4602.66|4602.66|4608.14|4608.14|4611.86|4611.86|4600.55|4600.55|0
1597132800000|2020-08-11 08:00:00|4607.85|4607.85|4599.12|4599.12|4607.85|4607.85|4599.12|4599.12|0
1597133100000|2020-08-11 08:05:00|4598.82|4598.82|4603.81|4603.81|4614.35|4614.35|4598.53|4598.53|0
1597133400000|2020-08-11 08:10:00|4604.11|4604.11|4607.45|4607.45|4612.61|4612.61|4604.11|4604.11|0
1597133700000|2020-08-11 08:15:00|4608.18|4608.18|4612.58|4612.58|4617.04|4617.04|4608.18|4608.18|0
1597134000000|2020-08-11 08:20:00|4612.88|4612.88|4622.99|4622.99|4625.16|4625.16|4611.95|4611.95|0
1597134300000|2020-08-11 08:25:00|4623.43|4623.43|4625.48|4625.48|4627.78|4627.78|4621.59|4621.59|0
1597134600000|2020-08-11 08:30:00|4625.92|4625.92|4643.82|4643.82|4643.82|4643.82|4625.92|4625.92|0
1597134900000|2020-08-11 08:35:00|4642.94|4642.94|4640.78|4640.78|4646.46|4646.46|4640.78|4640.78|0
1597135200000|2020-08-11 08:40:00|4641.22|4641.22|4641.36|4641.36|4643.74|4643.74|4634.65|4634.65|0
1597135500000|2020-08-11 08:45:00|4641.06|4641.06|4644.94|4644.94|4644.94|4644.94|4638.89|4638.89|0
1597135800000|2020-08-11 08:50:00|4645.38|4645.38|4648.58|4648.58|4650.49|4650.49|4644.94|4644.94|0
1597136100000|2020-08-11 08:55:00|4647.7|4647.7|4651.64|4651.64|4653.33|4653.33|4647.16|4647.16|0
1597136400000|2020-08-11 09:00:00|4652.37|4652.37|4630.92|4630.92|4652.62|4652.62|4630.92|4630.92|0
1597136700000|2020-08-11 09:05:00|4630.33|4630.33|4636.37|4636.37|4640.08|4640.08|4630.27|4630.27|0
1597137000000|2020-08-11 09:10:00|4636.59|4636.59|4639.72|4639.72|4640.85|4640.85|4633.78|4633.78|0
1597137300000|2020-08-11 09:15:00|4638.99|4638.99|4636.98|4636.98|4640.75|4640.75|4636.69|4636.69|0
1597137600000|2020-08-11 09:20:00|4637.71|4637.71|4628.83|4628.83|4639.99|4639.99|4628.19|4628.19|0
1597137900000|2020-08-11 09:25:00|4629.05|4629.05|4633.2|4633.2|4639.66|4639.66|4629.05|4629.05|0
1597138200000|2020-08-11 09:30:00|4634.81|4634.81|4639.22|4639.22|4641.69|4641.69|4631.6|4631.6|0
1597138500000|2020-08-11 09:35:00|4639.7|4639.7|4641.93|4641.93|4643.98|4643.98|4639.7|4639.7|0
1597138800000|2020-08-11 09:40:00|4641.64|4641.64|4642.24|4642.24|4643.22|4643.22|4639.79|4639.79|0
1597139100000|2020-08-11 09:45:00|4641.94|4641.94|4650.36|4650.36|4650.66|4650.66|4641.94|4641.94|0
1597139400000|2020-08-11 09:50:00|4650.07|4650.07|4638.37|4638.37|4650.51|4650.51|4637.96|4637.96|0
1597139700000|2020-08-11 09:55:00|4638.67|4638.67|4639.65|4639.65|4641.4|4641.4|4637.9|4637.9|0
1597140000000|2020-08-11 10:00:00|4639.35|4639.35|4639.3|4639.3|4639.87|4639.87|4634.48|4634.48|0
1597140300000|2020-08-11 10:05:00|4639.79|4639.79|4648.65|4648.65|4649.95|4649.95|4639.79|4639.79|0
1597140600000|2020-08-11 10:10:00|4648.13|4648.13|4643.01|4643.01|4648.13|4648.13|4642.13|4642.13|0
1597140900000|2020-08-11 10:15:00|4642.28|4642.28|4648.98|4648.98|4650.38|4650.38|4642.28|4642.28|0
1597141200000|2020-08-11 10:20:00|4649.05|4649.05|4651.42|4651.42|4652.16|4652.16|4645.78|4645.78|0
1597141500000|2020-08-11 10:25:00|4651.66|4651.66|4652.69|4652.69|4655.58|4655.58|4651.19|4651.19|0
1597141800000|2020-08-11 10:30:00|4652.64|4652.64|4658.28|4658.28|4658.89|4658.89|4650.42|4650.42|0
1597142100000|2020-08-11 10:35:00|4658.57|4658.57|4662.99|4662.99|4666.37|4666.37|4657.79|4657.79|0
1597142400000|2020-08-11 10:40:00|4662.7|4662.7|4667.21|4667.21|4667.21|4667.21|4660.67|4660.67|0
1597142700000|2020-08-11 10:45:00|4666.92|4666.92|4670.32|4670.32|4671.74|4671.74|4666.58|4666.58|0
1597143000000|2020-08-11 10:50:00|4669.43|4669.43|4674.27|4674.27|4676.24|4676.24|4669.43|4669.43|0
1597143300000|2020-08-11 10:55:00|4674.86|4674.86|4683.45|4683.45|4683.45|4683.45|4674.86|4674.86|0
1597143600000|2020-08-11 11:00:00|4683.55|4683.55|4679.38|4679.38|4683.58|4683.58|4679.38|4679.38|0
1597143900000|2020-08-11 11:05:00|4679.09|4679.09|4689.9|4689.9|4690.38|4690.38|4677.47|4677.47|0
1597144200000|2020-08-11 11:10:00|4690.19|4690.19|4685.86|4685.86|4690.92|4690.92|4683.88|4683.88|0
1597144500000|2020-08-11 11:15:00|4686.08|4686.08|4687.19|4687.19|4688.06|4688.06|4680.87|4680.87|0
1597144800000|2020-08-11 11:20:00|4688.07|4688.07|4677.19|4677.19|4688.37|4688.37|4676.82|4676.82|0
1597145100000|2020-08-11 11:25:00|4677.41|4677.41|4676.19|4676.19|4679.27|4679.27|4673.14|4673.14|0
1597145400000|2020-08-11 11:30:00|4676.21|4676.21|4672.95|4672.95|4678.46|4678.46|4670.94|4670.94|0
1597145700000|2020-08-11 11:35:00|4673|4673|4670.04|4670.04|4674.69|4674.69|4669.77|4669.77|0
1597146000000|2020-08-11 11:40:00|4669.74|4669.74|4667.31|4667.31|4670.74|4670.74|4663.54|4663.54|0
1597146300000|2020-08-11 11:45:00|4667.09|4667.09|4666.41|4666.41|4668.14|4668.14|4665.25|4665.25|0
1597146600000|2020-08-11 11:50:00|4666.11|4666.11|4666.87|4666.87|4670.83|4670.83|4664.74|4664.74|0
1597146900000|2020-08-11 11:55:00|4666.57|4666.57|4662.73|4662.73|4667.46|4667.46|4660.43|4660.43|0
1597147200000|2020-08-11 12:00:00|4662.48|4662.48|4663.04|4663.04|4663.76|4663.76|4660.01|4660.01|0
1597147500000|2020-08-11 12:05:00|4662.84|4662.84|4660.46|4660.46|4662.84|4662.84|4659.25|4659.25|0
1597147800000|2020-08-11 12:10:00|4660.75|4660.75|4659.58|4659.58|4662.22|4662.22|4653.34|4653.34|0
1597148100000|2020-08-11 12:15:00|4659.87|4659.87|4662.55|4662.55|4663.7|4663.7|4654.51|4654.51|0
1597148400000|2020-08-11 12:20:00|4662.06|4662.06|4662.62|4662.62|4663.13|4663.13|4657.11|4657.11|0
1597148700000|2020-08-11 12:25:00|4662.03|4662.03|4661.78|4661.78|4662.03|4662.03|4657.24|4657.24|0
1597149000000|2020-08-11 12:30:00|4660.89|4660.89|4656.27|4656.27|4661.41|4661.41|4654.66|4654.66|0
1597149300000|2020-08-11 12:35:00|4655.98|4655.98|4660.14|4660.14|4660.83|4660.83|4655.98|4655.98|0
1597149600000|2020-08-11 12:40:00|4658.87|4658.87|4661.82|4661.82|4661.87|4661.87|4657.17|4657.17|0
1597149900000|2020-08-11 12:45:00|4661.58|4661.58|4660.02|4660.02|4661.82|4661.82|4657.36|4657.36|0
1597150200000|2020-08-11 12:50:00|4659.72|4659.72|4660.69|4660.69|4661.24|4661.24|4656.95|4656.95|0
1597150500000|2020-08-11 12:55:00|4660.39|4660.39|4658.27|4658.27|4664.27|4664.27|4658.27|4658.27|0
1597150800000|2020-08-11 13:00:00|4657.73|4657.73|4660.15|4660.15|4665.95|4665.95|4653.39|4653.39|0
1597151100000|2020-08-11 13:05:00|4660.44|4660.44|4653.46|4653.46|4662.18|4662.18|4653.46|4653.46|0
1597151400000|2020-08-11 13:10:00|4653.01|4653.01|4645.76|4645.76|4654.25|4654.25|4645.76|4645.76|0
1597151700000|2020-08-11 13:15:00|4646.05|4646.05|4648.18|4648.18|4649.1|4649.1|4643.63|4643.63|0
1597152000000|2020-08-11 13:20:00|4647.3|4647.3|4638.98|4638.98|4648.48|4648.48|4637.88|4637.88|0
1597152300000|2020-08-11 13:25:00|4638.32|4638.32|4637.24|4637.24|4639.54|4639.54|4628.73|4628.73|0
1597152600000|2020-08-11 13:30:00|4638.12|4638.12|4641.92|4641.92|4650.93|4650.93|4635.75|4635.75|0
1597152900000|2020-08-11 13:35:00|4642.66|4642.66|4642.25|4642.25|4647.9|4647.9|4636.3|4636.3|0
1597153200000|2020-08-11 13:40:00|4641.95|4641.95|4648.78|4648.78|4648.78|4648.78|4639.26|4639.26|0
1597153500000|2020-08-11 13:45:00|4648.49|4648.49|4643.96|4643.96|4652.7|4652.7|4643.18|4643.18|0
1597153800000|2020-08-11 13:50:00|4643.08|4643.08|4637.14|4637.14|4645.28|4645.28|4634.05|4634.05|0
1597154100000|2020-08-11 13:55:00|4636.92|4636.92|4637.08|4637.08|4643.4|4643.4|4634.24|4634.24|0
1597154400000|2020-08-11 14:00:00|4637.37|4637.37|4640.38|4640.38|4641.92|4641.92|4625.25|4625.25|0
1597154700000|2020-08-11 14:05:00|4639.89|4639.89|4606.83|4606.83|4642.19|4642.19|4606.58|4606.58|0
1597155000000|2020-08-11 14:10:00|4607.31|4607.31|4605.63|4605.63|4612.71|4612.71|4599.47|4599.47|0
1597155300000|2020-08-11 14:15:00|4605.19|4605.19|4606.25|4606.25|4609.41|4609.41|4600.4|4600.4|0
1597155600000|2020-08-11 14:20:00|4606.73|4606.73|4592.33|4592.33|4606.73|4606.73|4587.23|4587.23|0
1597155900000|2020-08-11 14:25:00|4592.79|4592.79|4594.4|4594.4|4594.4|4594.4|4587.6|4587.6|0
1597156200000|2020-08-11 14:30:00|4593.81|4593.81|4598.32|4598.32|4603.54|4603.54|4592.59|4592.59|0
1597156500000|2020-08-11 14:35:00|4597.73|4597.73|4600.16|4600.16|4600.62|4600.62|4592.57|4592.57|0
1597156800000|2020-08-11 14:40:00|4601.04|4601.04|4599.41|4599.41|4601.51|4601.51|4596.54|4596.54|0
1597157100000|2020-08-11 14:45:00|4599.85|4599.85|4594.46|4594.46|4606.19|4606.19|4593.85|4593.85|0
1597157400000|2020-08-11 14:50:00|4595.05|4595.05|4601.69|4601.69|4606.73|4606.73|4595.05|4595.05|0
1597157700000|2020-08-11 14:55:00|4601.25|4601.25|4611.06|4611.06|4613.55|4613.55|4600.76|4600.76|0
1597158000000|2020-08-11 15:00:00|4611.55|4611.55|4621.19|4621.19|4623.24|4623.24|4608|4608|0
1597158300000|2020-08-11 15:05:00|4621.67|4621.67|4630.18|4630.18|4634.2|4634.2|4621.67|4621.67|0
1597158600000|2020-08-11 15:10:00|4629.59|4629.59|4627.26|4627.26|4635.56|4635.56|4627.02|4627.02|0
1597158900000|2020-08-11 15:15:00|4628|4628|4626.16|4626.16|4629.61|4629.61|4622.92|4622.92|0
1597159200000|2020-08-11 15:20:00|4625.91|4625.91|4621.91|4621.91|4626.21|4626.21|4620.12|4620.12|0
1597159500000|2020-08-11 15:25:00|4623.23|4623.23|4624.77|4624.77|4625.66|4625.66|4619.67|4619.67|0
1597216500000|2020-08-12 07:15:00|4663.56|4663.56|4664.45|4664.45|4671.84|4671.84|4655.31|4655.31|0
1597216800000|2020-08-12 07:20:00|4663.86|4663.86|4684.63|4684.63|4685.07|4685.07|4661.71|4661.71|0
1597217100000|2020-08-12 07:25:00|4684.85|4684.85|4691.4|4691.4|4694.62|4694.62|4683.45|4683.45|0
1597217400000|2020-08-12 07:30:00|4691.64|4691.64|4680.76|4680.76|4695.43|4695.43|4677.55|4677.55|0
1597217700000|2020-08-12 07:35:00|4680.09|4680.09|4684.16|4684.16|4695.46|4695.46|4677.26|4677.26|0
1597218000000|2020-08-12 07:40:00|4684.87|4684.87|4696.51|4696.51|4696.88|4696.88|4683.28|4683.28|0
1597218300000|2020-08-12 07:45:00|4696.73|4696.73|4704.96|4704.96|4704.96|4704.96|4693.5|4693.5|0
1597218600000|2020-08-12 07:50:00|4705.55|4705.55|4704.49|4704.49|4709.46|4709.46|4696.52|4696.52|0
1597218900000|2020-08-12 07:55:00|4704.19|4704.19|4702.83|4702.83|4705.98|4705.98|4696.53|4696.53|0
1597219200000|2020-08-12 08:00:00|4703.05|4703.05|4675.68|4675.68|4706.32|4706.32|4675.68|4675.68|0
1597219500000|2020-08-12 08:05:00|4675.24|4675.24|4667.08|4667.08|4679.86|4679.86|4667.08|4667.08|0
1597219800000|2020-08-12 08:10:00|4666.54|4666.54|4665.68|4665.68|4672.29|4672.29|4663.46|4663.46|0
1597220100000|2020-08-12 08:15:00|4665.46|4665.46|4674.98|4674.98|4674.98|4674.98|4664.84|4664.84|0
1597220400000|2020-08-12 08:20:00|4675.2|4675.2|4676.31|4676.31|4682.47|4682.47|4674.98|4674.98|0
1597220700000|2020-08-12 08:25:00|4677.11|4677.11|4677.31|4677.31|4680.88|4680.88|4675.33|4675.33|0
1597221000000|2020-08-12 08:30:00|4677.06|4677.06|4683.85|4683.85|4686.46|4686.46|4677.06|4677.06|0
1597221300000|2020-08-12 08:35:00|4684.07|4684.07|4686.46|4686.46|4686.85|4686.85|4679.12|4679.12|0
1597221600000|2020-08-12 08:40:00|4687.17|4687.17|4688.1|4688.1|4691.38|4691.38|4686.09|4686.09|0
1597221900000|2020-08-12 08:45:00|4688.35|4688.35|4690.62|4690.62|4692.46|4692.46|4687.15|4687.15|0
1597222200000|2020-08-12 08:50:00|4691.8|4691.8|4681.95|4681.95|4691.8|4691.8|4681.95|4681.95|0
1597222500000|2020-08-12 08:55:00|4682.17|4682.17|4690.41|4690.41|4691.24|4691.24|4681.95|4681.95|0
1597222800000|2020-08-12 09:00:00|4690.44|4690.44|4699.6|4699.6|4699.6|4699.6|4686.22|4686.22|0
1597223100000|2020-08-12 09:05:00|4699.11|4699.11|4696.26|4696.26|4701.2|4701.2|4696.26|4696.26|0
1597223400000|2020-08-12 09:10:00|4695.52|4695.52|4690.78|4690.78|4696.67|4696.67|4688.77|4688.77|0
1597223700000|2020-08-12 09:15:00|4691.02|4691.02|4691.34|4691.34|4694.18|4694.18|4689.01|4689.01|0
1597224000000|2020-08-12 09:20:00|4690.45|4690.45|4691.1|4691.1|4693.32|4693.32|4689.67|4689.67|0
1597224300000|2020-08-12 09:25:00|4690.8|4690.8|4687.62|4687.62|4690.8|4690.8|4682.24|4682.24|0
1597224600000|2020-08-12 09:30:00|4687.92|4687.92|4688.08|4688.08|4689.73|4689.73|4684.8|4684.8|0
1597224900000|2020-08-12 09:35:00|4687.86|4687.86|4681.59|4681.59|4687.88|4687.88|4679.27|4679.27|0
1597225200000|2020-08-12 09:40:00|4681.37|4681.37|4665.07|4665.07|4681.37|4681.37|4664.55|4664.55|0
1597225500000|2020-08-12 09:45:00|4665.09|4665.09|4666.2|4666.2|4672.75|4672.75|4664.91|4664.91|0
1597225800000|2020-08-12 09:50:00|4665.98|4665.98|4668.46|4668.46|4671.73|4671.73|4665.98|4665.98|0
1597226100000|2020-08-12 09:55:00|4668.75|4668.75|4665.89|4665.89|4669.51|4669.51|4662.76|4662.76|0
1597226400000|2020-08-12 10:00:00|4666.11|4666.11|4661.51|4661.51|4666.87|4666.87|4661|4661|0
1597226700000|2020-08-12 10:05:00|4661.73|4661.73|4662.54|4662.54|4665.21|4665.21|4661.73|4661.73|0
1597227000000|2020-08-12 10:10:00|4662.24|4662.24|4669.27|4669.27|4670.72|4670.72|4662.02|4662.02|0
1597227300000|2020-08-12 10:15:00|4669.86|4669.86|4674.02|4674.02|4676.72|4676.72|4669.27|4669.27|0
1597227600000|2020-08-12 10:20:00|4674.31|4674.31|4677.7|4677.7|4682.96|4682.96|4674.31|4674.31|0
1597227900000|2020-08-12 10:25:00|4677.95|4677.95|4679.6|4679.6|4679.6|4679.6|4674.84|4674.84|0
1597228200000|2020-08-12 10:30:00|4680.19|4680.19|4683.49|4683.49|4684.83|4684.83|4680.06|4680.06|0
1597228500000|2020-08-12 10:35:00|4683.27|4683.27|4692.63|4692.63|4695.37|4695.37|4683.27|4683.27|0
1597228800000|2020-08-12 10:40:00|4692.93|4692.93|4691.83|4691.83|4693.74|4693.74|4686.47|4686.47|0
1597229100000|2020-08-12 10:45:00|4691.24|4691.24|4692.48|4692.48|4693.05|4693.05|4690.79|4690.79|0
1597229400000|2020-08-12 10:50:00|4692.24|4692.24|4694.26|4694.26|4694.71|4694.71|4691.48|4691.48|0
1597229700000|2020-08-12 10:55:00|4694.49|4694.49|4700.96|4700.96|4702.41|4702.41|4694.49|4694.49|0
1597230000000|2020-08-12 11:00:00|4703.31|4703.31|4695.2|4695.2|4703.31|4703.31|4694.9|4694.9|0
1597230300000|2020-08-12 11:05:00|4694.9|4694.9|4700.23|4700.23|4700.89|4700.89|4693.63|4693.63|0
1597230600000|2020-08-12 11:10:00|4699.64|4699.64|4697.01|4697.01|4700.45|4700.45|4696.08|4696.08|0
1597230900000|2020-08-12 11:15:00|4697.23|4697.23|4702.17|4702.17|4704.42|4704.42|4697.23|4697.23|0
1597231200000|2020-08-12 11:20:00|4702.91|4702.91|4697.26|4697.26|4704.5|4704.5|4696.5|4696.5|0
1597231500000|2020-08-12 11:25:00|4697.5|4697.5|4700.17|4700.17|4701.08|4701.08|4696.87|4696.87|0
1597231800000|2020-08-12 11:30:00|4700.76|4700.76|4704.9|4704.9|4705.12|4705.12|4699.04|4699.04|0
1597232100000|2020-08-12 11:35:00|4705.49|4705.49|4703.02|4703.02|4706.47|4706.47|4702.5|4702.5|0
1597232400000|2020-08-12 11:40:00|4703.61|4703.61|4702.78|4702.78|4705.62|4705.62|4702.78|4702.78|0
1597232700000|2020-08-12 11:45:00|4703|4703|4703.13|4703.13|4706.4|4706.4|4702.83|4702.83|0
1597233000000|2020-08-12 11:50:00|4702.91|4702.91|4699.91|4699.91|4702.91|4702.91|4698.67|4698.67|0
1597233300000|2020-08-12 11:55:00|4700.6|4700.6|4706|4706|4706.41|4706.41|4700.6|4700.6|0
1597233600000|2020-08-12 12:00:00|4706.22|4706.22|4710.68|4710.68|4712.05|4712.05|4706.22|4706.22|0
1597233900000|2020-08-12 12:05:00|4711.34|4711.34|4719.37|4719.37|4719.94|4719.94|4711.34|4711.34|0
1597234200000|2020-08-12 12:10:00|4719.07|4719.07|4717.29|4717.29|4720.99|4720.99|4717.29|4717.29|0
1597234500000|2020-08-12 12:15:00|4717.59|4717.59|4719.73|4719.73|4720.24|4720.24|4715.37|4715.37|0
1597234800000|2020-08-12 12:20:00|4719.24|4719.24|4718.14|4718.14|4722.21|4722.21|4717.63|4717.63|0
1597235100000|2020-08-12 12:25:00|4718.17|4718.17|4716.92|4716.92|4720.22|4720.22|4715.06|4715.06|0
1597235400000|2020-08-12 12:30:00|4717.17|4717.17|4719.2|4719.2|4719.2|4719.2|4710.92|4710.92|0
1597235700000|2020-08-12 12:35:00|4719.23|4719.23|4729.41|4729.41|4730.7|4730.7|4719.23|4719.23|0
1597236000000|2020-08-12 12:40:00|4729.63|4729.63|4734.59|4734.59|4737.29|4737.29|4729.63|4729.63|0
1597236300000|2020-08-12 12:45:00|4734.37|4734.37|4738.46|4738.46|4743.02|4743.02|4734.37|4734.37|0
1597236600000|2020-08-12 12:50:00|4738.71|4738.71|4738.52|4738.52|4743.17|4743.17|4738.05|4738.05|0
1597236900000|2020-08-12 12:55:00|4739.11|4739.11|4728.4|4728.4|4742.9|4742.9|4725.56|4725.56|0
1597237200000|2020-08-12 13:00:00|4728.7|4728.7|4735.07|4735.07|4738.55|4738.55|4726.93|4726.93|0
1597237500000|2020-08-12 13:05:00|4735.54|4735.54|4731.59|4731.59|4735.54|4735.54|4731.59|4731.59|0
1597237800000|2020-08-12 13:10:00|4731.35|4731.35|4731.53|4731.53|4734.8|4734.8|4729.46|4729.46|0
1597238100000|2020-08-12 13:15:00|4731.24|4731.24|4732.97|4732.97|4735.59|4735.59|4731.24|4731.24|0
1597238400000|2020-08-12 13:20:00|4732.68|4732.68|4732.64|4732.64|4734.33|4734.33|4730.95|4730.95|0
1597238700000|2020-08-12 13:25:00|4732.35|4732.35|4733.04|4733.04|4735.49|4735.49|4730.63|4730.63|0
1597239000000|2020-08-12 13:30:00|4732.74|4732.74|4736.95|4736.95|4744.44|4744.44|4726.74|4726.74|0
1597239300000|2020-08-12 13:35:00|4736.66|4736.66|4728.57|4728.57|4742.38|4742.38|4728.57|4728.57|0
1597239600000|2020-08-12 13:40:00|4728.1|4728.1|4726.89|4726.89|4732.37|4732.37|4723.19|4723.19|0
1597239900000|2020-08-12 13:45:00|4727.37|4727.37|4713.27|4713.27|4727.7|4727.7|4711.08|4711.08|0
1597240200000|2020-08-12 13:50:00|4713.57|4713.57|4704.71|4704.71|4714.88|4714.88|4700.19|4700.19|0
1597240500000|2020-08-12 13:55:00|4704.49|4704.49|4710.91|4710.91|4714.44|4714.44|4700.96|4700.96|0
1597240800000|2020-08-12 14:00:00|4711.79|4711.79|4709.03|4709.03|4711.79|4711.79|4702.64|4702.64|0
1597241100000|2020-08-12 14:05:00|4709.33|4709.33|4716.32|4716.32|4725.01|4725.01|4708.4|4708.4|0
1597241400000|2020-08-12 14:10:00|4716.62|4716.62|4717.94|4717.94|4721.71|4721.71|4712.67|4712.67|0
1597241700000|2020-08-12 14:15:00|4718.4|4718.4|4730.78|4730.78|4732.44|4732.44|4718.4|4718.4|0
1597242000000|2020-08-12 14:20:00|4730.29|4730.29|4743.83|4743.83|4744.57|4744.57|4728.82|4728.82|0
1597242300000|2020-08-12 14:25:00|4743.32|4743.32|4737.34|4737.34|4743.76|4743.76|4730.56|4730.56|0
1597242600000|2020-08-12 14:30:00|4738.52|4738.52|4741.06|4741.06|4745.33|4745.33|4738.05|4738.05|0
1597242900000|2020-08-12 14:35:00|4741.28|4741.28|4739.68|4739.68|4746.17|4746.17|4736.17|4736.17|0
1597243200000|2020-08-12 14:40:00|4739.98|4739.98|4751.78|4751.78|4751.78|4751.78|4739.94|4739.94|0
1597243500000|2020-08-12 14:45:00|4752|4752|4740.3|4740.3|4755.43|4755.43|4738.73|4738.73|0
1597243800000|2020-08-12 14:50:00|4740.52|4740.52|4744.04|4744.04|4746.74|4746.74|4740.52|4740.52|0
1597244100000|2020-08-12 14:55:00|4744.87|4744.87|4748.02|4748.02|4754.17|4754.17|4744.87|4744.87|0
1597244400000|2020-08-12 15:00:00|4747.57|4747.57|4751.15|4751.15|4753.62|4753.62|4744.63|4744.63|0
1597244700000|2020-08-12 15:05:00|4751.39|4751.39|4745.85|4745.85|4752.37|4752.37|4741.68|4741.68|0
1597245000000|2020-08-12 15:10:00|4745.36|4745.36|4736.51|4736.51|4746.93|4746.93|4736.19|4736.19|0
1597245300000|2020-08-12 15:15:00|4736.73|4736.73|4722.47|4722.47|4738.87|4738.87|4722.34|4722.34|0
1597245600000|2020-08-12 15:20:00|4722.22|4722.22|4721.44|4721.44|4723.47|4723.47|4717.72|4717.72|0
1597245900000|2020-08-12 15:25:00|4722.15|4722.15|4734.6|4734.6|4735.28|4735.28|4719.96|4719.96|0
1597302900000|2020-08-13 07:15:00|4675.62|4675.62|4674.45|4674.45|4677.43|4677.43|4661.17|4661.17|0
1597303200000|2020-08-13 07:20:00|4675.04|4675.04|4666.66|4666.66|4675.5|4675.5|4665.1|4665.1|0
1597303500000|2020-08-13 07:25:00|4666.37|4666.37|4648.79|4648.79|4669.38|4669.38|4644.09|4644.09|0
1597303800000|2020-08-13 07:30:00|4648.57|4648.57|4654.45|4654.45|4658.17|4658.17|4643.45|4643.45|0
1597304100000|2020-08-13 07:35:00|4653.86|4653.86|4646.6|4646.6|4657.2|4657.2|4644.69|4644.69|0
1597304400000|2020-08-13 07:40:00|4646.38|4646.38|4652.11|4652.11|4654.51|4654.51|4643.39|4643.39|0
1597304700000|2020-08-13 07:45:00|4652.36|4652.36|4638.65|4638.65|4653.41|4653.41|4637.82|4637.82|0
1597305000000|2020-08-13 07:50:00|4638.16|4638.16|4642.8|4642.8|4648.33|4648.33|4636.04|4636.04|0
1597305300000|2020-08-13 07:55:00|4642.51|4642.51|4637.1|4637.1|4642.51|4642.51|4634.79|4634.79|0
1597305600000|2020-08-13 08:00:00|4637.34|4637.34|4632.05|4632.05|4637.69|4637.69|4630.12|4630.12|0
1597305900000|2020-08-13 08:05:00|4631.83|4631.83|4625.48|4625.48|4631.83|4631.83|4619.76|4619.76|0
1597306200000|2020-08-13 08:10:00|4625.02|4625.02|4626.66|4626.66|4629.4|4629.4|4625.02|4625.02|0
1597306500000|2020-08-13 08:15:00|4625.77|4625.77|4625.82|4625.82|4627.63|4627.63|4623.3|4623.3|0
1597306800000|2020-08-13 08:20:00|4625.6|4625.6|4619.88|4619.88|4625.6|4625.6|4619.88|4619.88|0
1597307100000|2020-08-13 08:25:00|4619.63|4619.63|4613.75|4613.75|4622.69|4622.69|4613.75|4613.75|0
1597307400000|2020-08-13 08:30:00|4613.46|4613.46|4610.89|4610.89|4613.46|4613.46|4604.69|4604.69|0
1597307700000|2020-08-13 08:35:00|4610.59|4610.59|4618.08|4618.08|4618.08|4618.08|4609.17|4609.17|0
1597308000000|2020-08-13 08:40:00|4618.52|4618.52|4615.1|4615.1|4621.73|4621.73|4615.1|4615.1|0
1597308300000|2020-08-13 08:45:00|4614.51|4614.51|4623.66|4623.66|4623.96|4623.96|4610.99|4610.99|0
1597308600000|2020-08-13 08:50:00|4624.64|4624.64|4624.18|4624.18|4628.45|4628.45|4621.31|4621.31|0
1597308900000|2020-08-13 08:55:00|4625.4|4625.4|4617.41|4617.41|4626.15|4626.15|4617.17|4617.17|0
1597309200000|2020-08-13 09:00:00|4618|4618|4630.25|4630.25|4630.32|4630.32|4618|4618|0
1597309500000|2020-08-13 09:05:00|4630.03|4630.03|4627.02|4627.02|4633.16|4633.16|4626.58|4626.58|0
1597309800000|2020-08-13 09:10:00|4627.27|4627.27|4632.89|4632.89|4632.89|4632.89|4627.27|4627.27|0
1597310100000|2020-08-13 09:15:00|4632.45|4632.45|4634.19|4634.19|4635.73|4635.73|4630.36|4630.36|0
1597310400000|2020-08-13 09:20:00|4634.41|4634.41|4632.28|4632.28|4634.87|4634.87|4631.68|4631.68|0
1597310700000|2020-08-13 09:25:00|4631.69|4631.69|4633.72|4633.72|4634.01|4634.01|4627.57|4627.57|0
1597311000000|2020-08-13 09:30:00|4634.16|4634.16|4625.8|4625.8|4634.28|4634.28|4621.71|4621.71|0
1597311300000|2020-08-13 09:35:00|4626.09|4626.09|4633.42|4633.42|4636.21|4636.21|4626.09|4626.09|0
1597311600000|2020-08-13 09:40:00|4633.18|4633.18|4628.67|4628.67|4634.57|4634.57|4626.93|4626.93|0
1597311900000|2020-08-13 09:45:00|4627.79|4627.79|4632.94|4632.94|4633.93|4633.93|4627.79|4627.79|0
1597312200000|2020-08-13 09:50:00|4633.19|4633.19|4634.58|4634.58|4637.28|4637.28|4632.72|4632.72|0
1597312500000|2020-08-13 09:55:00|4635.07|4635.07|4630.8|4630.8|4635.07|4635.07|4629.82|4629.82|0
1597312800000|2020-08-13 10:00:00|4631.39|4631.39|4631.26|4631.26|4631.61|4631.61|4626.75|4626.75|0
1597313100000|2020-08-13 10:05:00|4630.97|4630.97|4635.7|4635.7|4635.7|4635.7|4630.16|4630.16|0
1597313400000|2020-08-13 10:10:00|4635.41|4635.41|4632.37|4632.37|4635.41|4635.41|4631.08|4631.08|0
1597313700000|2020-08-13 10:15:00|4631.89|4631.89|4627.6|4627.6|4632.5|4632.5|4626.18|4626.18|0
1597314000000|2020-08-13 10:20:00|4627.38|4627.38|4630.68|4630.68|4630.83|4630.83|4624.61|4624.61|0
1597314300000|2020-08-13 10:25:00|4630.17|4630.17|4635.09|4635.09|4635.09|4635.09|4628.7|4628.7|0
1597314600000|2020-08-13 10:30:00|4634.84|4634.84|4641.29|4641.29|4641.58|4641.58|4634.11|4634.11|0
1597314900000|2020-08-13 10:35:00|4641.51|4641.51|4637.67|4637.67|4643.27|4643.27|4637.67|4637.67|0
1597315200000|2020-08-13 10:40:00|4637.89|4637.89|4641.01|4641.01|4641.73|4641.73|4636.64|4636.64|0
1597315500000|2020-08-13 10:45:00|4640.72|4640.72|4635.08|4635.08|4640.72|4640.72|4634.54|4634.54|0
1597315800000|2020-08-13 10:50:00|4635.67|4635.67|4628.09|4628.09|4635.89|4635.89|4627.79|4627.79|0
1597316100000|2020-08-13 10:55:00|4628.38|4628.38|4626.33|4626.33|4630.39|4630.39|4622.61|4622.61|0
1597316400000|2020-08-13 11:00:00|4628.39|4628.39|4623.65|4623.65|4628.73|4628.73|4623.65|4623.65|0
1597316700000|2020-08-13 11:05:00|4623.41|4623.41|4618.48|4618.48|4623.65|4623.65|4617.74|4617.74|0
1597317000000|2020-08-13 11:10:00|4618.23|4618.23|4619.4|4619.4|4620.2|4620.2|4616.54|4616.54|0
1597317300000|2020-08-13 11:15:00|4619.16|4619.16|4622.77|4622.77|4622.77|4622.77|4616.75|4616.75|0
1597317600000|2020-08-13 11:20:00|4622.53|4622.53|4615.51|4615.51|4623.48|4623.48|4614.77|4614.77|0
1597317900000|2020-08-13 11:25:00|4615.8|4615.8|4619.01|4619.01|4619.01|4619.01|4614.58|4614.58|0
1597318200000|2020-08-13 11:30:00|4618.76|4618.76|4620.02|4620.02|4620.77|4620.77|4618|4618|0
1597318500000|2020-08-13 11:35:00|4619.77|4619.77|4620.41|4620.41|4621.31|4621.31|4619.68|4619.68|0
1597318800000|2020-08-13 11:40:00|4620.66|4620.66|4619.49|4619.49|4623.28|4623.28|4618.48|4618.48|0
1597319100000|2020-08-13 11:45:00|4619.71|4619.71|4620.41|4620.41|4623.05|4623.05|4619.71|4619.71|0
1597319400000|2020-08-13 11:50:00|4619.97|4619.97|4622.79|4622.79|4623.01|4623.01|4617.97|4617.97|0
1597319700000|2020-08-13 11:55:00|4622.49|4622.49|4622.57|4622.57|4623.23|4623.23|4620.71|4620.71|0
1597320000000|2020-08-13 12:00:00|4622.27|4622.27|4628.23|4628.23|4628.23|4628.23|4621.03|4621.03|0
1597320300000|2020-08-13 12:05:00|4628.45|4628.45|4623.87|4623.87|4628.45|4628.45|4619.71|4619.71|0
1597320600000|2020-08-13 12:10:00|4624.6|4624.6|4627.17|4627.17|4627.68|4627.68|4624.6|4624.6|0
1597320900000|2020-08-13 12:15:00|4626.95|4626.95|4620.79|4620.79|4626.95|4626.95|4620.71|4620.71|0
1597321200000|2020-08-13 12:20:00|4621.38|4621.38|4614.06|4614.06|4621.6|4621.6|4613.84|4613.84|0
1597321500000|2020-08-13 12:25:00|4614.35|4614.35|4616.5|4616.5|4617.73|4617.73|4612.78|4612.78|0
1597321800000|2020-08-13 12:30:00|4618.28|4618.28|4629.85|4629.85|4629.85|4629.85|4616.99|4616.99|0
1597322100000|2020-08-13 12:35:00|4629.55|4629.55|4632.19|4632.19|4635.39|4635.39|4629.55|4629.55|0
1597322400000|2020-08-13 12:40:00|4632.48|4632.48|4637.79|4637.79|4638.01|4638.01|4631.94|4631.94|0
1597322700000|2020-08-13 12:45:00|4637.5|4637.5|4644.19|4644.19|4645.29|4645.29|4634.52|4634.52|0
1597323000000|2020-08-13 12:50:00|4644.78|4644.78|4640.02|4640.02|4644.78|4644.78|4638.18|4638.18|0
1597323300000|2020-08-13 12:55:00|4640.24|4640.24|4641.95|4641.95|4643.01|4643.01|4639.48|4639.48|0
1597323600000|2020-08-13 13:00:00|4642.2|4642.2|4631.43|4631.43|4642.49|4642.49|4630.62|4630.62|0
1597323900000|2020-08-13 13:05:00|4630.84|4630.84|4631.09|4631.09|4631.53|4631.53|4626.1|4626.1|0
1597324200000|2020-08-13 13:10:00|4631.38|4631.38|4630.01|4630.01|4632.63|4632.63|4627.91|4627.91|0
1597324500000|2020-08-13 13:15:00|4629.79|4629.79|4631.24|4631.24|4633.29|4633.29|4629.2|4629.2|0
1597324800000|2020-08-13 13:20:00|4631.46|4631.46|4630.82|4630.82|4633.44|4633.44|4627.66|4627.66|0
1597325100000|2020-08-13 13:25:00|4630.23|4630.23|4614.22|4614.22|4630.23|4630.23|4613.63|4613.63|0
1597325400000|2020-08-13 13:30:00|4613.98|4613.98|4596.48|4596.48|4616.2|4616.2|4590.39|4590.39|0
1597325700000|2020-08-13 13:35:00|4595.9|4595.9|4587.7|4587.7|4602.83|4602.83|4587.7|4587.7|0
1597326000000|2020-08-13 13:40:00|4587.48|4587.48|4597.37|4597.37|4601.91|4601.91|4585.03|4585.03|0
1597326300000|2020-08-13 13:45:00|4596.64|4596.64|4593.86|4593.86|4596.64|4596.64|4588.39|4588.39|0
1597326600000|2020-08-13 13:50:00|4594.74|4594.74|4595.27|4595.27|4601.22|4601.22|4591.82|4591.82|0
1597326900000|2020-08-13 13:55:00|4595.57|4595.57|4600.37|4600.37|4603.67|4603.67|4594.15|4594.15|0
1597327200000|2020-08-13 14:00:00|4598.48|4598.48|4602.06|4602.06|4607.15|4607.15|4596.17|4596.17|0
1597327500000|2020-08-13 14:05:00|4601.77|4601.77|4597.45|4597.45|4605.5|4605.5|4596.03|4596.03|0
1597327800000|2020-08-13 14:10:00|4595.69|4595.69|4597.39|4597.39|4601.85|4601.85|4593.85|4593.85|0
1597328100000|2020-08-13 14:15:00|4596.5|4596.5|4593.59|4593.59|4596.5|4596.5|4586.67|4586.67|0
1597328400000|2020-08-13 14:20:00|4593.89|4593.89|4591|4591|4593.89|4593.89|4589.87|4589.87|0
1597328700000|2020-08-13 14:25:00|4591.44|4591.44|4578.84|4578.84|4591.68|4591.68|4578.32|4578.32|0
1597329000000|2020-08-13 14:30:00|4578.37|4578.37|4577.37|4577.37|4585.91|4585.91|4575.97|4575.97|0
1597329300000|2020-08-13 14:35:00|4576.93|4576.93|4571.15|4571.15|4577.52|4577.52|4566.51|4566.51|0
1597329600000|2020-08-13 14:40:00|4570.86|4570.86|4571.59|4571.59|4571.59|4571.59|4566.96|4566.96|0
1597329900000|2020-08-13 14:45:00|4571.81|4571.81|4568.43|4568.43|4571.81|4571.81|4566.02|4566.02|0
1597330200000|2020-08-13 14:50:00|4568.18|4568.18|4566.47|4566.47|4569.71|4569.71|4563.13|4563.13|0
1597330500000|2020-08-13 14:55:00|4565.88|4565.88|4568.37|4568.37|4568.93|4568.93|4558.67|4558.67|0
1597330800000|2020-08-13 15:00:00|4568.07|4568.07|4557.52|4557.52|4569.3|4569.3|4557.22|4557.22|0
1597331100000|2020-08-13 15:05:00|4557.74|4557.74|4551.57|4551.57|4558.23|4558.23|4548.92|4548.92|0
1597331400000|2020-08-13 15:10:00|4551.79|4551.79|4559.04|4559.04|4559.04|4559.04|4549.61|4549.61|0
1597331700000|2020-08-13 15:15:00|4559.28|4559.28|4562.67|4562.67|4563.73|4563.73|4557.78|4557.78|0
1597332000000|2020-08-13 15:20:00|4562.38|4562.38|4564.83|4564.83|4565.59|4565.59|4558.23|4558.23|0
1597332300000|2020-08-13 15:25:00|4565.07|4565.07|4565.56|4565.56|4566.59|4566.59|4561.9|4561.9|0
1597389300000|2020-08-14 07:15:00|4482.71|4482.71|4500.82|4500.82|4500.99|4500.99|4475.47|4475.47|0
1597389600000|2020-08-14 07:20:00|4500.87|4500.87|4503.06|4503.06|4505.34|4505.34|4490.03|4490.03|0
1597389900000|2020-08-14 07:25:00|4502.91|4502.91|4511.08|4511.08|4515.38|4515.38|4499|4499|0
1597390200000|2020-08-14 07:30:00|4510.34|4510.34|4493.64|4493.64|4510.34|4510.34|4488.25|4488.25|0
1597390500000|2020-08-14 07:35:00|4493.42|4493.42|4483.7|4483.7|4493.42|4493.42|4479.5|4479.5|0
1597390800000|2020-08-14 07:40:00|4483.26|4483.26|4469.26|4469.26|4489.7|4489.7|4469.26|4469.26|0
1597391100000|2020-08-14 07:45:00|4468.28|4468.28|4450.03|4450.03|4468.28|4468.28|4448.12|4448.12|0
1597391400000|2020-08-14 07:50:00|4449.37|4449.37|4456.57|4456.57|4461.88|4461.88|4448.66|4448.66|0
1597391700000|2020-08-14 07:55:00|4456.32|4456.32|4466.15|4466.15|4468.67|4468.67|4448.12|4448.12|0
1597392000000|2020-08-14 08:00:00|4465.93|4465.93|4452.74|4452.74|4466.17|4466.17|4447.69|4447.69|0
1597392300000|2020-08-14 08:05:00|4453.03|4453.03|4437.36|4437.36|4453.81|4453.81|4436.02|4436.02|0
1597392600000|2020-08-14 08:10:00|4436.18|4436.18|4437.6|4437.6|4442.3|4442.3|4428.65|4428.65|0
1597392900000|2020-08-14 08:15:00|4437.38|4437.38|4428.3|4428.3|4440.07|4440.07|4427.51|4427.51|0
1597393200000|2020-08-14 08:20:00|4427.71|4427.71|4423.06|4423.06|4427.71|4427.71|4415.62|4415.62|0
1597393500000|2020-08-14 08:25:00|4422.48|4422.48|4433.51|4433.51|4437.99|4437.99|4419.29|4419.29|0
1597393800000|2020-08-14 08:30:00|4433.02|4433.02|4421.52|4421.52|4433.98|4433.98|4420.49|4420.49|0
1597394100000|2020-08-14 08:35:00|4421.01|4421.01|4432.08|4432.08|4432.38|4432.38|4418.53|4418.53|0
1597394400000|2020-08-14 08:40:00|4432.18|4432.18|4419.42|4419.42|4432.18|4432.18|4419.42|4419.42|0
1597394700000|2020-08-14 08:45:00|4418.98|4418.98|4416.17|4416.17|4418.98|4418.98|4405.85|4405.85|0
1597395000000|2020-08-14 08:50:00|4416.47|4416.47|4409.35|4409.35|4417.18|4417.18|4405.09|4405.09|0
1597395300000|2020-08-14 08:55:00|4409.59|4409.59|4413.22|4413.22|4416.06|4416.06|4406.83|4406.83|0
1597395600000|2020-08-14 09:00:00|4412.97|4412.97|4401.65|4401.65|4412.97|4412.97|4401.65|4401.65|0
1597395900000|2020-08-14 09:05:00|4401.95|4401.95|4403.32|4403.32|4405.84|4405.84|4400.62|4400.62|0
1597396200000|2020-08-14 09:10:00|4403.61|4403.61|4412.92|4412.92|4412.92|4412.92|4399.55|4399.55|0
1597396500000|2020-08-14 09:15:00|4413.4|4413.4|4420.24|4420.24|4422|4422|4410.53|4410.53|0
1597396800000|2020-08-14 09:20:00|4419.95|4419.95|4419.68|4419.68|4420.15|4420.15|4415.3|4415.3|0
1597397100000|2020-08-14 09:25:00|4419.46|4419.46|4424.28|4424.28|4425.94|4425.94|4413.43|4413.43|0
1597397400000|2020-08-14 09:30:00|4421.68|4421.68|4424.21|4424.21|4426.39|4426.39|4419.31|4419.31|0
1597397700000|2020-08-14 09:35:00|4423.62|4423.62|4411.37|4411.37|4423.65|4423.65|4411.37|4411.37|0
1597398000000|2020-08-14 09:40:00|4411.15|4411.15|4410.23|4410.23|4414.14|4414.14|4406.96|4406.96|0
1597398300000|2020-08-14 09:45:00|4409.98|4409.98|4409.21|4409.21|4414.46|4414.46|4408.43|4408.43|0
1597398600000|2020-08-14 09:50:00|4410.09|4410.09|4413.1|4413.1|4415.33|4415.33|4410.09|4410.09|0
1597398900000|2020-08-14 09:55:00|4413.32|4413.32|4416.3|4416.3|4418.34|4418.34|4412.64|4412.64|0
1597399200000|2020-08-14 10:00:00|4416.52|4416.52|4419.17|4419.17|4419.76|4419.76|4410.29|4410.29|0
1597399500000|2020-08-14 10:05:00|4419.46|4419.46|4410.5|4410.5|4419.46|4419.46|4410.06|4410.06|0
1597399800000|2020-08-14 10:10:00|4410.02|4410.02|4407.03|4407.03|4410.02|4410.02|4403.07|4403.07|0
1597400100000|2020-08-14 10:15:00|4406.36|4406.36|4406.19|4406.19|4407.08|4407.08|4404.65|4404.65|0
1597400400000|2020-08-14 10:20:00|4406.49|4406.49|4410.26|4410.26|4410.74|4410.74|4406.17|4406.17|0
1597400700000|2020-08-14 10:25:00|4410.85|4410.85|4406.64|4406.64|4411.43|4411.43|4406.64|4406.64|0
1597401000000|2020-08-14 10:30:00|4406.39|4406.39|4407.54|4407.54|4408.77|4408.77|4406.39|4406.39|0
1597401300000|2020-08-14 10:35:00|4407.83|4407.83|4418.79|4418.79|4423.78|4423.78|4407.71|4407.71|0
1597401600000|2020-08-14 10:40:00|4419.08|4419.08|4426.46|4426.46|4430.93|4430.93|4419.08|4419.08|0
1597401900000|2020-08-14 10:45:00|4426.24|4426.24|4433.31|4433.31|4434.85|4434.85|4425.9|4425.9|0
1597402200000|2020-08-14 10:50:00|4434.14|4434.14|4428.53|4428.53|4434.26|4434.26|4428.53|4428.53|0
1597402500000|2020-08-14 10:55:00|4428.75|4428.75|4434.12|4434.12|4434.6|4434.6|4428.75|4428.75|0
1597402800000|2020-08-14 11:00:00|4433.88|4433.88|4438.47|4438.47|4440.08|4440.08|4433.88|4433.88|0
1597403100000|2020-08-14 11:05:00|4438.25|4438.25|4433.97|4433.97|4438.95|4438.95|4433.44|4433.44|0
1597403400000|2020-08-14 11:10:00|4434.67|4434.67|4426.9|4426.9|4434.67|4434.67|4426.9|4426.9|0
1597403700000|2020-08-14 11:15:00|4426.89|4426.89|4427.2|4427.2|4428.31|4428.31|4424.61|4424.61|0
1597404000000|2020-08-14 11:20:00|4427.64|4427.64|4428.35|4428.35|4428.35|4428.35|4423.82|4423.82|0
1597404300000|2020-08-14 11:25:00|4428.65|4428.65|4433.93|4433.93|4435.79|4435.79|4428.65|4428.65|0
1597404600000|2020-08-14 11:30:00|4434.81|4434.81|4438.14|4438.14|4438.95|4438.95|4434.81|4434.81|0
1597404900000|2020-08-14 11:35:00|4438.36|4438.36|4435.2|4435.2|4439.25|4439.25|4434.66|4434.66|0
1597405200000|2020-08-14 11:40:00|4435.42|4435.42|4443.55|4443.55|4446.27|4446.27|4435.42|4435.42|0
1597405500000|2020-08-14 11:45:00|4443.33|4443.33|4445.02|4445.02|4446.88|4446.88|4442.65|4442.65|0
1597405800000|2020-08-14 11:50:00|4445.27|4445.27|4438.66|4438.66|4445.27|4445.27|4438.66|4438.66|0
1597406100000|2020-08-14 11:55:00|4438.41|4438.41|4437.73|4437.73|4440.96|4440.96|4437.73|4437.73|0
1597406400000|2020-08-14 12:00:00|4438.02|4438.02|4441.84|4441.84|4442.3|4442.3|4437.92|4437.92|0
1597406700000|2020-08-14 12:05:00|4440.71|4440.71|4438.9|4438.9|4442.25|4442.25|4438.65|4438.65|0
1597407000000|2020-08-14 12:10:00|4439.19|4439.19|4448.64|4448.64|4450.2|4450.2|4439.04|4439.04|0
1597407300000|2020-08-14 12:15:00|4447.75|4447.75|4443.7|4443.7|4449.4|4449.4|4443.7|4443.7|0
1597407600000|2020-08-14 12:20:00|4443.46|4443.46|4439.7|4439.7|4443.9|4443.9|4439.7|4439.7|0
1597407900000|2020-08-14 12:25:00|4439.16|4439.16|4439.01|4439.01|4441.14|4441.14|4437.05|4437.05|0
1597408200000|2020-08-14 12:30:00|4438.3|4438.3|4451.21|4451.21|4452.63|4452.63|4434.49|4434.49|0
1597408500000|2020-08-14 12:35:00|4451.43|4451.43|4444.77|4444.77|4452.13|4452.13|4444.33|4444.33|0
1597408800000|2020-08-14 12:40:00|4445.35|4445.35|4442.32|4442.32|4446.06|4446.06|4441.71|4441.71|0
1597409100000|2020-08-14 12:45:00|4442.56|4442.56|4428.81|4428.81|4442.86|4442.86|4426.74|4426.74|0
1597409400000|2020-08-14 12:50:00|4428.52|4428.52|4428.24|4428.24|4432.8|4432.8|4428.24|4428.24|0
1597409700000|2020-08-14 12:55:00|4428.49|4428.49|4424.11|4424.11|4428.49|4428.49|4422.98|4422.98|0
1597410000000|2020-08-14 13:00:00|4424.55|4424.55|4418.48|4418.48|4425.44|4425.44|4413.05|4413.05|0
1597410300000|2020-08-14 13:05:00|4419.07|4419.07|4414.08|4414.08|4419.07|4419.07|4412.51|4412.51|0
1597410600000|2020-08-14 13:10:00|4414.04|4414.04|4412.98|4412.98|4417.65|4417.65|4412.98|4412.98|0
1597410900000|2020-08-14 13:15:00|4413.47|4413.47|4412.14|4412.14|4416.21|4416.21|4411.04|4411.04|0
1597411200000|2020-08-14 13:20:00|4413.32|4413.32|4418.21|4418.21|4420.3|4420.3|4412.34|4412.34|0
1597411500000|2020-08-14 13:25:00|4418.46|4418.46|4415.29|4415.29|4421.4|4421.4|4415.29|4415.29|0
1597411800000|2020-08-14 13:30:00|4414.11|4414.11|4422.57|4422.57|4427.59|4427.59|4403.95|4403.95|0
1597412100000|2020-08-14 13:35:00|4423.06|4423.06|4425.94|4425.94|4429.05|4429.05|4414.56|4414.56|0
1597412400000|2020-08-14 13:40:00|4425.5|4425.5|4430.5|4430.5|4433.9|4433.9|4423.69|4423.69|0
1597412700000|2020-08-14 13:45:00|4431.2|4431.2|4431.94|4431.94|4434.65|4434.65|4423.44|4423.44|0
1597413000000|2020-08-14 13:50:00|4432.18|4432.18|4441.3|4441.3|4442.33|4442.33|4429.54|4429.54|0
1597413300000|2020-08-14 13:55:00|4441.08|4441.08|4441.4|4441.4|4443.58|4443.58|4436.36|4436.36|0
1597413600000|2020-08-14 14:00:00|4442.52|4442.52|4437.64|4437.64|4448.65|4448.65|4437.64|4437.64|0
1597413900000|2020-08-14 14:05:00|4437.86|4437.86|4452.19|4452.19|4453.22|4453.22|4437.86|4437.86|0
1597414200000|2020-08-14 14:10:00|4451.9|4451.9|4443.39|4443.39|4452.95|4452.95|4441.58|4441.58|0
1597414500000|2020-08-14 14:15:00|4442.56|4442.56|4444.59|4444.59|4451.12|4451.12|4438.54|4438.54|0
1597414800000|2020-08-14 14:20:00|4444.83|4444.83|4452.03|4452.03|4454.46|4454.46|4443.76|4443.76|0
1597415100000|2020-08-14 14:25:00|4452.25|4452.25|4446.05|4446.05|4453.39|4453.39|4442.92|4442.92|0
1597415400000|2020-08-14 14:30:00|4446.27|4446.27|4449.69|4449.69|4451.07|4451.07|4443.67|4443.67|0
1597415700000|2020-08-14 14:35:00|4449.99|4449.99|4447.54|4447.54|4451.12|4451.12|4443.84|4443.84|0
1597416000000|2020-08-14 14:40:00|4447.78|4447.78|4447.5|4447.5|4452.38|4452.38|4446.73|4446.73|0
1597416300000|2020-08-14 14:45:00|4447.8|4447.8|4453.94|4453.94|4456.75|4456.75|4447.8|4447.8|0
1597416600000|2020-08-14 14:50:00|4453.18|4453.18|4445.24|4445.24|4455.24|4455.24|4444.95|4444.95|0
1597416900000|2020-08-14 14:55:00|4445|4445|4442.73|4442.73|4447.13|4447.13|4440.68|4440.68|0
1597417200000|2020-08-14 15:00:00|4443.03|4443.03|4443.12|4443.12|4444.97|4444.97|4440.85|4440.85|0
1597417500000|2020-08-14 15:05:00|4442.9|4442.9|4442.62|4442.62|4444.3|4444.3|4439.15|4439.15|0
1597417800000|2020-08-14 15:10:00|4442.33|4442.33|4435.47|4435.47|4443.16|4443.16|4434.44|4434.44|0
1597418100000|2020-08-14 15:15:00|4435.22|4435.22|4440.82|4440.82|4441.32|4441.32|4435.22|4435.22|0
1597418400000|2020-08-14 15:20:00|4440.58|4440.58|4442.68|4442.68|4448.93|4448.93|4440.29|4440.29|0
1597418700000|2020-08-14 15:25:00|4441.95|4441.95|4440.34|4440.34|4447.13|4447.13|4439.66|4439.66|0
1597648500000|2020-08-17 07:15:00|4457.85|4457.85|4431.76|4431.76|4458.04|4458.04|4423.79|4423.79|0
1597648800000|2020-08-17 07:20:00|4431.17|4431.17|4427.25|4427.25|4431.22|4431.22|4404.85|4404.85|0
1597649100000|2020-08-17 07:25:00|4427.29|4427.29|4440.27|4440.27|4449.92|4449.92|4427.29|4427.29|0
1597649400000|2020-08-17 07:30:00|4440.57|4440.57|4443.21|4443.21|4462.04|4462.04|4440.46|4440.46|0
1597649700000|2020-08-17 07:35:00|4441.75|4441.75|4433.62|4433.62|4443.34|4443.34|4429.87|4429.87|0
1597650000000|2020-08-17 07:40:00|4433.5|4433.5|4430.65|4430.65|4438.25|4438.25|4430.65|4430.65|0
1597650300000|2020-08-17 07:45:00|4433.8|4433.8|4441.43|4441.43|4442.82|4442.82|4433.43|4433.43|0
1597650600000|2020-08-17 07:50:00|4440.99|4440.99|4442.27|4442.27|4444.01|4444.01|4438.59|4438.59|0
1597650900000|2020-08-17 07:55:00|4441.81|4441.81|4443.1|4443.1|4448.47|4448.47|4438.51|4438.51|0
1597651200000|2020-08-17 08:00:00|4442.58|4442.58|4415.13|4415.13|4443.98|4443.98|4411.83|4411.83|0
1597651500000|2020-08-17 08:05:00|4415.86|4415.86|4419.27|4419.27|4420.61|4420.61|4412.98|4412.98|0
1597651800000|2020-08-17 08:10:00|4418.69|4418.69|4422.19|4422.19|4425.4|4425.4|4416.23|4416.23|0
1597652100000|2020-08-17 08:15:00|4421.97|4421.97|4419.52|4419.52|4425.57|4425.57|4413.7|4413.7|0
1597652400000|2020-08-17 08:20:00|4419.96|4419.96|4419.64|4419.64|4421.19|4421.19|4413.16|4413.16|0
1597652700000|2020-08-17 08:25:00|4419.42|4419.42|4415.62|4415.62|4419.42|4419.42|4408.72|4408.72|0
1597653000000|2020-08-17 08:30:00|4416.07|4416.07|4424.08|4424.08|4427.14|4427.14|4416.07|4416.07|0
1597653300000|2020-08-17 08:35:00|4423.86|4423.86|4415.75|4415.75|4423.86|4423.86|4413.91|4413.91|0
1597653600000|2020-08-17 08:40:00|4415.46|4415.46|4431.25|4431.25|4431.55|4431.55|4406.8|4406.8|0
1597653900000|2020-08-17 08:45:00|4430.07|4430.07|4426.04|4426.04|4433.7|4433.7|4425.57|4425.57|0
1597654200000|2020-08-17 08:50:00|4426.34|4426.34|4417.73|4417.73|4430.77|4430.77|4417.73|4417.73|0
1597654500000|2020-08-17 08:55:00|4418.03|4418.03|4429.39|4429.39|4431.54|4431.54|4415.07|4415.07|0
1597654800000|2020-08-17 09:00:00|4430.76|4430.76|4427.93|4427.93|4431.86|4431.86|4424.3|4424.3|0
1597655100000|2020-08-17 09:05:00|4427.94|4427.94|4433.78|4433.78|4437.01|4437.01|4427.94|4427.94|0
1597655400000|2020-08-17 09:10:00|4433.19|4433.19|4434.07|4434.07|4436.52|4436.52|4431.92|4431.92|0
1597655700000|2020-08-17 09:15:00|4433.78|4433.78|4435.74|4435.74|4435.74|4435.74|4430.52|4430.52|0
1597656000000|2020-08-17 09:20:00|4436.52|4436.52|4433.49|4433.49|4437.09|4437.09|4431.19|4431.19|0
1597656300000|2020-08-17 09:25:00|4432.9|4432.9|4429.72|4429.72|4432.9|4432.9|4428.45|4428.45|0
1597656600000|2020-08-17 09:30:00|4431.18|4431.18|4435.49|4435.49|4436.4|4436.4|4430.94|4430.94|0
1597656900000|2020-08-17 09:35:00|4434.83|4434.83|4431.8|4431.8|4436.72|4436.72|4431.28|4431.28|0
1597657200000|2020-08-17 09:40:00|4431.72|4431.72|4421.34|4421.34|4431.72|4431.72|4421.34|4421.34|0
1597657500000|2020-08-17 09:45:00|4420.46|4420.46|4420.79|4420.79|4427.11|4427.11|4420.25|4420.25|0
1597657800000|2020-08-17 09:50:00|4421.67|4421.67|4420.64|4420.64|4421.67|4421.67|4417.29|4417.29|0
1597658100000|2020-08-17 09:55:00|4420.4|4420.4|4416.03|4416.03|4422.11|4422.11|4414.49|4414.49|0
1597658400000|2020-08-17 10:00:00|4415.45|4415.45|4415.12|4415.12|4418.09|4418.09|4413.45|4413.45|0
1597658700000|2020-08-17 10:05:00|4414.87|4414.87|4417.2|4417.2|4418.96|4418.96|4412.67|4412.67|0
1597659000000|2020-08-17 10:10:00|4417.86|4417.86|4423.67|4423.67|4424.74|4424.74|4417.86|4417.86|0
1597659300000|2020-08-17 10:15:00|4423.16|4423.16|4423.75|4423.75|4423.82|4423.82|4421.74|4421.74|0
1597659600000|2020-08-17 10:20:00|4424.27|4424.27|4425.14|4425.14|4428.21|4428.21|4422.72|4422.72|0
1597659900000|2020-08-17 10:25:00|4425.25|4425.25|4432.89|4432.89|4433.18|4433.18|4425.25|4425.25|0
1597660200000|2020-08-17 10:30:00|4433.13|4433.13|4437.58|4437.58|4437.87|4437.87|4433.13|4433.13|0
1597660500000|2020-08-17 10:35:00|4437.09|4437.09|4436.31|4436.31|4438.63|4438.63|4434.6|4434.6|0
1597660800000|2020-08-17 10:40:00|4436.6|4436.6|4432.85|4432.85|4440.32|4440.32|4432.85|4432.85|0
1597661100000|2020-08-17 10:45:00|4431.37|4431.37|4437|4437|4439.08|4439.08|4431.37|4431.37|0
1597661400000|2020-08-17 10:50:00|4436.47|4436.47|4440|4440|4440|4440|4436.47|4436.47|0
1597661700000|2020-08-17 10:55:00|4440.59|4440.59|4448.64|4448.64|4450.25|4450.25|4440.59|4440.59|0
1597662000000|2020-08-17 11:00:00|4448.67|4448.67|4441.73|4441.73|4450.03|4450.03|4441.51|4441.51|0
1597662300000|2020-08-17 11:05:00|4441.29|4441.29|4439.74|4439.74|4441.29|4441.29|4436.02|4436.02|0
1597662600000|2020-08-17 11:10:00|4439.52|4439.52|4437.28|4437.28|4442.19|4442.19|4436.23|4436.23|0
1597662900000|2020-08-17 11:15:00|4437.58|4437.58|4437.3|4437.3|4440.23|4440.23|4437.3|4437.3|0
1597663200000|2020-08-17 11:20:00|4438.67|4438.67|4443.67|4443.67|4444.55|4444.55|4438.13|4438.13|0
1597663500000|2020-08-17 11:25:00|4443.96|4443.96|4439.65|4439.65|4444.06|4444.06|4439.65|4439.65|0
1597663800000|2020-08-17 11:30:00|4439.13|4439.13|4437.75|4437.75|4442.94|4442.94|4436.34|4436.34|0
1597664100000|2020-08-17 11:35:00|4437.94|4437.94|4432.67|4432.67|4437.94|4437.94|4432.67|4432.67|0
1597664400000|2020-08-17 11:40:00|4432.96|4432.96|4433.47|4433.47|4434.78|4434.78|4432.16|4432.16|0
1597664700000|2020-08-17 11:45:00|4432.98|4432.98|4437.73|4437.73|4437.81|4437.81|4432.76|4432.76|0
1597665000000|2020-08-17 11:50:00|4437.44|4437.44|4434.09|4434.09|4437.66|4437.66|4432.59|4432.59|0
1597665300000|2020-08-17 11:55:00|4434.38|4434.38|4434.97|4434.97|4435.78|4435.78|4432.86|4432.86|0
1597665600000|2020-08-17 12:00:00|4434.09|4434.09|4434.23|4434.23|4436.27|4436.27|4433.7|4433.7|0
1597665900000|2020-08-17 12:05:00|4434.53|4434.53|4434.49|4434.49|4438.54|4438.54|4434.41|4434.41|0
1597666200000|2020-08-17 12:10:00|4434.71|4434.71|4432.25|4432.25|4435|4435|4431.92|4431.92|0
1597666500000|2020-08-17 12:15:00|4432.1|4432.1|4430.45|4430.45|4432.1|4432.1|4429.12|4429.12|0
1597666800000|2020-08-17 12:20:00|4430.38|4430.38|4432|4432|4433.18|4433.18|4430.32|4430.32|0
1597667100000|2020-08-17 12:25:00|4432.3|4432.3|4429.64|4429.64|4432.3|4432.3|4428.08|4428.08|0
1597667400000|2020-08-17 12:30:00|4429.34|4429.34|4426.81|4426.81|4429.34|4429.34|4426.81|4426.81|0
1597667700000|2020-08-17 12:35:00|4425.71|4425.71|4428.39|4428.39|4428.68|4428.68|4425.71|4425.71|0
1597668000000|2020-08-17 12:40:00|4428.1|4428.1|4434.45|4434.45|4434.67|4434.67|4427.61|4427.61|0
1597668300000|2020-08-17 12:45:00|4435.04|4435.04|4438.95|4438.95|4439.78|4439.78|4434.74|4434.74|0
1597668600000|2020-08-17 12:50:00|4438.7|4438.7|4436.14|4436.14|4440.27|4440.27|4435.7|4435.7|0
1597668900000|2020-08-17 12:55:00|4436.43|4436.43|4430.02|4430.02|4437.83|4437.83|4429.8|4429.8|0
1597669200000|2020-08-17 13:00:00|4429.44|4429.44|4435.05|4435.05|4437.59|4437.59|4428.66|4428.66|0
1597669500000|2020-08-17 13:05:00|4435.35|4435.35|4435.67|4435.67|4438.82|4438.82|4435.35|4435.35|0
1597669800000|2020-08-17 13:10:00|4436.55|4436.55|4437.43|4437.43|4439.13|4439.13|4436.04|4436.04|0
1597670100000|2020-08-17 13:15:00|4437.73|4437.73|4436.58|4436.58|4438.68|4438.68|4436.19|4436.19|0
1597670400000|2020-08-17 13:20:00|4436.87|4436.87|4436.7|4436.7|4438.72|4438.72|4435.1|4435.1|0
1597670700000|2020-08-17 13:25:00|4436.4|4436.4|4437.52|4437.52|4438.86|4438.86|4435.31|4435.31|0
1597671000000|2020-08-17 13:30:00|4437.74|4437.74|4439.58|4439.58|4439.87|4439.87|4424.99|4424.99|0
1597671300000|2020-08-17 13:35:00|4439.87|4439.87|4434.25|4434.25|4443.54|4443.54|4430.01|4430.01|0
1597671600000|2020-08-17 13:40:00|4434|4434|4433.79|4433.79|4437.88|4437.88|4431.02|4431.02|0
1597671900000|2020-08-17 13:45:00|4434.23|4434.23|4437.57|4437.57|4438.62|4438.62|4432.14|4432.14|0
1597672200000|2020-08-17 13:50:00|4437.79|4437.79|4437.65|4437.65|4440.92|4440.92|4435.13|4435.13|0
1597672500000|2020-08-17 13:55:00|4437.95|4437.95|4430.86|4430.86|4438.24|4438.24|4428.53|4428.53|0
1597672800000|2020-08-17 14:00:00|4430.27|4430.27|4423.11|4423.11|4432.18|4432.18|4421.66|4421.66|0
1597673100000|2020-08-17 14:05:00|4422.81|4422.81|4420.24|4420.24|4425.6|4425.6|4418.8|4418.8|0
1597673400000|2020-08-17 14:10:00|4420.95|4420.95|4423.87|4423.87|4427.17|4427.17|4420.06|4420.06|0
1597673700000|2020-08-17 14:15:00|4424.09|4424.09|4427.49|4427.49|4428.25|4428.25|4423.57|4423.57|0
1597674000000|2020-08-17 14:20:00|4427.98|4427.98|4428.81|4428.81|4429.69|4429.69|4425.29|4425.29|0
1597674300000|2020-08-17 14:25:00|4429.03|4429.03|4425.96|4425.96|4431.66|4431.66|4422.41|4422.41|0
1597674600000|2020-08-17 14:30:00|4426.45|4426.45|4429.39|4429.39|4429.98|4429.98|4424.08|4424.08|0
1597674900000|2020-08-17 14:35:00|4429.69|4429.69|4425.62|4425.62|4431.1|4431.1|4425.62|4425.62|0
1597675200000|2020-08-17 14:40:00|4425.84|4425.84|4432.6|4432.6|4433.19|4433.19|4425.62|4425.62|0
1597675500000|2020-08-17 14:45:00|4432.84|4432.84|4426.81|4426.81|4433.51|4433.51|4426.33|4426.33|0
1597675800000|2020-08-17 14:50:00|4427.06|4427.06|4427.87|4427.87|4430.88|4430.88|4427.06|4427.06|0
1597676100000|2020-08-17 14:55:00|4427.57|4427.57|4419.54|4419.54|4429.04|4429.04|4418.62|4418.62|0
1597676400000|2020-08-17 15:00:00|4419.3|4419.3|4416.76|4416.76|4421.87|4421.87|4414.11|4414.11|0
1597676700000|2020-08-17 15:05:00|4416.46|4416.46|4407.99|4407.99|4416.51|4416.51|4407.28|4407.28|0
1597677000000|2020-08-17 15:10:00|4407.45|4407.45|4406.57|4406.57|4410.57|4410.57|4406.34|4406.34|0
1597677300000|2020-08-17 15:15:00|4406.86|4406.86|4409.21|4409.21|4411.59|4411.59|4405.83|4405.83|0
1597677600000|2020-08-17 15:20:00|4409.5|4409.5|4405.45|4405.45|4409.5|4409.5|4405.45|4405.45|0
1597677900000|2020-08-17 15:25:00|4404.97|4404.97|4405.23|4405.23|4409.38|4409.38|4404.67|4404.67|0
1597734900000|2020-08-18 07:15:00|4349.91|4349.91|4358.04|4358.04|4358.04|4358.04|4333.84|4333.84|0
1597735200000|2020-08-18 07:20:00|4358.33|4358.33|4346.21|4346.21|4360.43|4360.43|4346.04|4346.04|0
1597735500000|2020-08-18 07:25:00|4346.5|4346.5|4361.56|4361.56|4362.15|4362.15|4343.64|4343.64|0
1597735800000|2020-08-18 07:30:00|4361.86|4361.86|4362.07|4362.07|4362.51|4362.51|4354.11|4354.11|0
1597736100000|2020-08-18 07:35:00|4362.95|4362.95|4373.94|4373.94|4377.69|4377.69|4362.95|4362.95|0
1597736400000|2020-08-18 07:40:00|4374.19|4374.19|4367.39|4367.39|4375.09|4375.09|4364.46|4364.46|0
1597736700000|2020-08-18 07:45:00|4368.27|4368.27|4375.38|4375.38|4378.52|4378.52|4368.27|4368.27|0
1597737000000|2020-08-18 07:50:00|4374.94|4374.94|4371|4371|4375.31|4375.31|4367.6|4367.6|0
1597737300000|2020-08-18 07:55:00|4371.97|4371.97|4376.47|4376.47|4379.73|4379.73|4371.97|4371.97|0
1597737600000|2020-08-18 08:00:00|4375.88|4375.88|4381.42|4381.42|4386.24|4386.24|4374.67|4374.67|0
1597737900000|2020-08-18 08:05:00|4381.71|4381.71|4395.91|4395.91|4395.91|4395.91|4381.71|4381.71|0
1597738200000|2020-08-18 08:10:00|4395.76|4395.76|4402.57|4402.57|4405.14|4405.14|4395.03|4395.03|0
1597738500000|2020-08-18 08:15:00|4401.61|4401.61|4410.76|4410.76|4411.88|4411.88|4399.78|4399.78|0
1597738800000|2020-08-18 08:20:00|4411.05|4411.05|4407.32|4407.32|4411.64|4411.64|4402.62|4402.62|0
1597739100000|2020-08-18 08:25:00|4407.03|4407.03|4408.73|4408.73|4410.4|4410.4|4407.03|4407.03|0
1597739400000|2020-08-18 08:30:00|4408.95|4408.95|4416.81|4416.81|4419.72|4419.72|4408.95|4408.95|0
1597739700000|2020-08-18 08:35:00|4417.06|4417.06|4417.89|4417.89|4419.88|4419.88|4416.14|4416.14|0
1597740000000|2020-08-18 08:40:00|4417.4|4417.4|4405.55|4405.55|4417.4|4417.4|4405.35|4405.35|0
1597740300000|2020-08-18 08:45:00|4405.77|4405.77|4407.06|4407.06|4411.09|4411.09|4405.77|4405.77|0
1597740600000|2020-08-18 08:50:00|4406.39|4406.39|4403.31|4403.31|4407.84|4407.84|4403.28|4403.28|0
1597740900000|2020-08-18 08:55:00|4403.61|4403.61|4405.67|4405.67|4408.41|4408.41|4403.02|4403.02|0
1597741200000|2020-08-18 09:00:00|4407.7|4407.7|4400.54|4400.54|4408.63|4408.63|4399.95|4399.95|0
1597741500000|2020-08-18 09:05:00|4401.2|4401.2|4410.94|4410.94|4410.94|4410.94|4401.2|4401.2|0
1597741800000|2020-08-18 09:10:00|4410.64|4410.64|4416.17|4416.17|4418.71|4418.71|4409.1|4409.1|0
1597742100000|2020-08-18 09:15:00|4416.84|4416.84|4417.65|4417.65|4422.39|4422.39|4416.32|4416.32|0
1597742400000|2020-08-18 09:20:00|4417.35|4417.35|4417.7|4417.7|4417.7|4417.7|4410.31|4410.31|0
1597742700000|2020-08-18 09:25:00|4417.47|4417.47|4407.84|4407.84|4417.96|4417.96|4407.3|4407.3|0
1597743000000|2020-08-18 09:30:00|4408.08|4408.08|4412.93|4412.93|4412.93|4412.93|4407.96|4407.96|0
1597743300000|2020-08-18 09:35:00|4413.23|4413.23|4408.29|4408.29|4419.81|4419.81|4407.51|4407.51|0
1597743600000|2020-08-18 09:40:00|4408.53|4408.53|4412.18|4412.18|4412.37|4412.37|4407.18|4407.18|0
1597743900000|2020-08-18 09:45:00|4412.66|4412.66|4407.46|4407.46|4412.66|4412.66|4406.5|4406.5|0
1597744200000|2020-08-18 09:50:00|4407.68|4407.68|4413.57|4413.57|4415.11|4415.11|4407.68|4407.68|0
1597744500000|2020-08-18 09:55:00|4413.27|4413.27|4413.24|4413.24|4414.98|4414.98|4411.62|4411.62|0
1597744800000|2020-08-18 10:00:00|4413.46|4413.46|4410.84|4410.84|4414.64|4414.64|4410.84|4410.84|0
1597745100000|2020-08-18 10:05:00|4410.6|4410.6|4407.7|4407.7|4411.73|4411.73|4407.11|4407.11|0
1597745400000|2020-08-18 10:10:00|4407.92|4407.92|4408.07|4408.07|4409.9|4409.9|4407.04|4407.04|0
1597745700000|2020-08-18 10:15:00|4408.88|4408.88|4413.75|4413.75|4414.81|4414.81|4408.88|4408.88|0
1597746000000|2020-08-18 10:20:00|4414|4414|4410.27|4410.27|4414.46|4414.46|4408.92|4408.92|0
1597746300000|2020-08-18 10:25:00|4409.97|4409.97|4407.86|4407.86|4409.97|4409.97|4403.94|4403.94|0
1597746600000|2020-08-18 10:30:00|4406.97|4406.97|4408.6|4408.6|4411.94|4411.94|4406.89|4406.89|0
1597746900000|2020-08-18 10:35:00|4408.31|4408.31|4406.65|4406.65|4408.31|4408.31|4406.17|4406.17|0
1597747200000|2020-08-18 10:40:00|4406.43|4406.43|4406.81|4406.81|4406.81|4406.81|4404.8|4404.8|0
1597747500000|2020-08-18 10:45:00|4406.52|4406.52|4405.79|4405.79|4408.52|4408.52|4405.79|4405.79|0
1597747800000|2020-08-18 10:50:00|4406.28|4406.28|4406.51|4406.51|4407.48|4407.48|4405.45|4405.45|0
1597748100000|2020-08-18 10:55:00|4406.8|4406.8|4408.95|4408.95|4409.71|4409.71|4405.77|4405.77|0
1597748400000|2020-08-18 11:00:00|4411.9|4411.9|4413.72|4413.72|4415.27|4415.27|4410.1|4410.1|0
1597748700000|2020-08-18 11:05:00|4414.31|4414.31|4412.46|4412.46|4416.31|4416.31|4412.46|4412.46|0
1597749000000|2020-08-18 11:10:00|4412.24|4412.24|4409.97|4409.97|4412.46|4412.46|4407.86|4407.86|0
1597749300000|2020-08-18 11:15:00|4409.67|4409.67|4399.62|4399.62|4409.67|4409.67|4397.86|4397.86|0
1597749600000|2020-08-18 11:20:00|4400.06|4400.06|4401.89|4401.89|4404.17|4404.17|4399.62|4399.62|0
1597749900000|2020-08-18 11:25:00|4401.6|4401.6|4395.91|4395.91|4401.82|4401.82|4395.39|4395.39|0
1597750200000|2020-08-18 11:30:00|4395.87|4395.87|4391.95|4391.95|4397.48|4397.48|4391.66|4391.66|0
1597750500000|2020-08-18 11:35:00|4391.73|4391.73|4388.73|4388.73|4392.2|4392.2|4388.73|4388.73|0
1597750800000|2020-08-18 11:40:00|4389.43|4389.43|4387.67|4387.67|4392.03|4392.03|4386.39|4386.39|0
1597751100000|2020-08-18 11:45:00|4387.96|4387.96|4383.62|4383.62|4390.07|4390.07|4383.62|4383.62|0
1597751400000|2020-08-18 11:50:00|4382.83|4382.83|4382.18|4382.18|4385.11|4385.11|4381.91|4381.91|0
1597751700000|2020-08-18 11:55:00|4381.89|4381.89|4380.26|4380.26|4381.89|4381.89|4377.37|4377.37|0
1597752000000|2020-08-18 12:00:00|4380.55|4380.55|4385.63|4385.63|4386.61|4386.61|4380.31|4380.31|0
1597752300000|2020-08-18 12:05:00|4385.33|4385.33|4389.67|4389.67|4391.05|4391.05|4384.6|4384.6|0
1597752600000|2020-08-18 12:10:00|4389.38|4389.38|4391.99|4391.99|4392.19|4392.19|4388.42|4388.42|0
1597752900000|2020-08-18 12:15:00|4391.7|4391.7|4386.87|4386.87|4392.19|4392.19|4386.87|4386.87|0
1597753200000|2020-08-18 12:20:00|4387.35|4387.35|4377.91|4377.91|4388.21|4388.21|4377.91|4377.91|0
1597753500000|2020-08-18 12:25:00|4377.4|4377.4|4381.42|4381.42|4381.71|4381.71|4373.79|4373.79|0
1597753800000|2020-08-18 12:30:00|4382.3|4382.3|4381.45|4381.45|4386.89|4386.89|4380.2|4380.2|0
1597754100000|2020-08-18 12:35:00|4381.21|4381.21|4375.82|4375.82|4381.21|4381.21|4375.52|4375.52|0
1597754400000|2020-08-18 12:40:00|4376.11|4376.11|4376.24|4376.24|4376.81|4376.81|4375.53|4375.53|0
1597754700000|2020-08-18 12:45:00|4376.54|4376.54|4376.14|4376.14|4376.54|4376.54|4371.25|4371.25|0
1597755000000|2020-08-18 12:50:00|4376.39|4376.39|4377.49|4377.49|4377.49|4377.49|4374.48|4374.48|0
1597755300000|2020-08-18 12:55:00|4377.2|4377.2|4371.64|4371.64|4377.32|4377.32|4370|4370|0
1597755600000|2020-08-18 13:00:00|4371.34|4371.34|4367.81|4367.81|4371.34|4371.34|4362.58|4362.58|0
1597755900000|2020-08-18 13:05:00|4367.52|4367.52|4356.22|4356.22|4367.52|4367.52|4354.4|4354.4|0
1597756200000|2020-08-18 13:10:00|4356.27|4356.27|4347.89|4347.89|4356.27|4356.27|4345.8|4345.8|0
1597756500000|2020-08-18 13:15:00|4347.6|4347.6|4339.72|4339.72|4347.92|4347.92|4339.59|4339.59|0
1597756800000|2020-08-18 13:20:00|4339.5|4339.5|4341.39|4341.39|4343.42|4343.42|4337.66|4337.66|0
1597757100000|2020-08-18 13:25:00|4341.09|4341.09|4343.15|4343.15|4345.15|4345.15|4338.99|4338.99|0
1597757400000|2020-08-18 13:30:00|4343.4|4343.4|4357.84|4357.84|4362.2|4362.2|4341.64|4341.64|0
1597757700000|2020-08-18 13:35:00|4358.06|4358.06|4358.37|4358.37|4364.08|4364.08|4356.03|4356.03|0
1597758000000|2020-08-18 13:40:00|4358.08|4358.08|4365.25|4365.25|4369.71|4369.71|4353.54|4353.54|0
1597758300000|2020-08-18 13:45:00|4364.66|4364.66|4373.08|4373.08|4378.99|4378.99|4361.26|4361.26|0
1597758600000|2020-08-18 13:50:00|4372.84|4372.84|4359.23|4359.23|4373.5|4373.5|4358.35|4358.35|0
1597758900000|2020-08-18 13:55:00|4359.52|4359.52|4360.19|4360.19|4365.55|4365.55|4358.43|4358.43|0
1597759200000|2020-08-18 14:00:00|4359.89|4359.89|4357.13|4357.13|4361.56|4361.56|4353.05|4353.05|0
1597759500000|2020-08-18 14:05:00|4356.32|4356.32|4336.91|4336.91|4356.32|4356.32|4336.91|4336.91|0
1597759800000|2020-08-18 14:10:00|4336.18|4336.18|4331.88|4331.88|4336.41|4336.41|4328.68|4328.68|0
1597760100000|2020-08-18 14:15:00|4331.64|4331.64|4328.19|4328.19|4336.66|4336.66|4328.19|4328.19|0
1597760400000|2020-08-18 14:20:00|4328.48|4328.48|4319.98|4319.98|4329.85|4329.85|4319.98|4319.98|0
1597760700000|2020-08-18 14:25:00|4320.27|4320.27|4320.9|4320.9|4323.18|4323.18|4317.57|4317.57|0
1597761000000|2020-08-18 14:30:00|4320.61|4320.61|4327.34|4327.34|4327.5|4327.5|4316.78|4316.78|0
1597761300000|2020-08-18 14:35:00|4327.58|4327.58|4333.21|4333.21|4333.21|4333.21|4326.56|4326.56|0
1597761600000|2020-08-18 14:40:00|4333.8|4333.8|4325.49|4325.49|4334.5|4334.5|4325.2|4325.2|0
1597761900000|2020-08-18 14:45:00|4325.05|4325.05|4319.97|4319.97|4327.82|4327.82|4319.97|4319.97|0
1597762200000|2020-08-18 14:50:00|4319.67|4319.67|4320.47|4320.47|4324.06|4324.06|4318.1|4318.1|0
1597762500000|2020-08-18 14:55:00|4320.18|4320.18|4326.65|4326.65|4326.65|4326.65|4317.13|4317.13|0
1597762800000|2020-08-18 15:00:00|4326.94|4326.94|4327.82|4327.82|4332.33|4332.33|4326.43|4326.43|0
1597763100000|2020-08-18 15:05:00|4327.84|4327.84|4328.57|4328.57|4329.55|4329.55|4325.22|4325.22|0
1597763400000|2020-08-18 15:10:00|4328.62|4328.62|4324.55|4324.55|4328.86|4328.86|4323.33|4323.33|0
1597763700000|2020-08-18 15:15:00|4324.25|4324.25|4319.67|4319.67|4324.25|4324.25|4319.67|4319.67|0
1597764000000|2020-08-18 15:20:00|4320.19|4320.19|4321.46|4321.46|4321.46|4321.46|4317.91|4317.91|0
1597764300000|2020-08-18 15:25:00|4321.51|4321.51|4319.36|4319.36|4324.24|4324.24|4318.05|4318.05|0
1597821300000|2020-08-19 07:15:00|4300.67|4300.67|4296|4296|4306.67|4306.67|4296|4296|0
1597821600000|2020-08-19 07:20:00|4295.51|4295.51|4280.62|4280.62|4295.51|4295.51|4275.28|4275.28|0
1597821900000|2020-08-19 07:25:00|4279.73|4279.73|4293.93|4293.93|4299.42|4299.42|4275.84|4275.84|0
1597822200000|2020-08-19 07:30:00|4294.52|4294.52|4307.19|4307.19|4316.3|4316.3|4292.76|4292.76|0
1597822500000|2020-08-19 07:35:00|4307.41|4307.41|4297.51|4297.51|4312.55|4312.55|4296.92|4296.92|0
1597822800000|2020-08-19 07:40:00|4297.07|4297.07|4301.53|4301.53|4305.86|4305.86|4292.35|4292.35|0
1597823100000|2020-08-19 07:45:00|4301.75|4301.75|4301.87|4301.87|4304.64|4304.64|4298.8|4298.8|0
1597823400000|2020-08-19 07:50:00|4300.65|4300.65|4314.67|4314.67|4317.98|4317.98|4300.65|4300.65|0
1597823700000|2020-08-19 07:55:00|4314.37|4314.37|4300.34|4300.34|4314.37|4314.37|4299.9|4299.9|0
1597824000000|2020-08-19 08:00:00|4300.92|4300.92|4292.35|4292.35|4301.71|4301.71|4290.27|4290.27|0
1597824300000|2020-08-19 08:05:00|4290.35|4290.35|4289.41|4289.41|4292.72|4292.72|4283.93|4283.93|0
1597824600000|2020-08-19 08:10:00|4290.49|4290.49|4289.43|4289.43|4296.41|4296.41|4288.35|4288.35|0
1597824900000|2020-08-19 08:15:00|4290.09|4290.09|4297.26|4297.26|4297.56|4297.56|4289.19|4289.19|0
1597825200000|2020-08-19 08:20:00|4296.97|4296.97|4296.56|4296.56|4298.17|4298.17|4290.99|4290.99|0
1597825500000|2020-08-19 08:25:00|4296.34|4296.34|4299.81|4299.81|4303.64|4303.64|4296.32|4296.32|0
1597825800000|2020-08-19 08:30:00|4299.33|4299.33|4297.85|4297.85|4300.44|4300.44|4293.1|4293.1|0
1597826100000|2020-08-19 08:35:00|4297.31|4297.31|4290.95|4290.95|4297.31|4297.31|4287.11|4287.11|0
1597826400000|2020-08-19 08:40:00|4290.36|4290.36|4290.32|4290.32|4292.08|4292.08|4287.27|4287.27|0
1597826700000|2020-08-19 08:45:00|4290.36|4290.36|4291.62|4291.62|4297.25|4297.25|4290|4290|0
1597827000000|2020-08-19 08:50:00|4291.67|4291.67|4286.78|4286.78|4291.67|4291.67|4286.78|4286.78|0
1597827300000|2020-08-19 08:55:00|4286.49|4286.49|4289.92|4289.92|4297.34|4297.34|4285.76|4285.76|0
1597827600000|2020-08-19 09:00:00|4290.21|4290.21|4292.98|4292.98|4292.98|4292.98|4289.11|4289.11|0
1597827900000|2020-08-19 09:05:00|4292.39|4292.39|4293.98|4293.98|4296.16|4296.16|4290.81|4290.81|0
1597828200000|2020-08-19 09:10:00|4294.28|4294.28|4295.09|4295.09|4300.28|4300.28|4294.08|4294.08|0
1597828500000|2020-08-19 09:15:00|4295.75|4295.75|4297.81|4297.81|4298.33|4298.33|4295.75|4295.75|0
1597828800000|2020-08-19 09:20:00|4298.11|4298.11|4300.46|4300.46|4302.71|4302.71|4298.11|4298.11|0
1597829100000|2020-08-19 09:25:00|4301.05|4301.05|4295.59|4295.59|4301.05|4301.05|4293.53|4293.53|0
1597829400000|2020-08-19 09:30:00|4295.37|4295.37|4291.87|4291.87|4295.66|4295.66|4291.87|4291.87|0
1597829700000|2020-08-19 09:35:00|4292.17|4292.17|4288.35|4288.35|4293.99|4293.99|4288.35|4288.35|0
1597830000000|2020-08-19 09:40:00|4287.05|4287.05|4289.51|4289.51|4291.12|4291.12|4286.76|4286.76|0
1597830300000|2020-08-19 09:45:00|4289.8|4289.8|4291.04|4291.04|4291.95|4291.95|4289.8|4289.8|0
1597830600000|2020-08-19 09:50:00|4290.6|4290.6|4290.87|4290.87|4291.77|4291.77|4290.28|4290.28|0
1597830900000|2020-08-19 09:55:00|4290.79|4290.79|4291.62|4291.62|4292.14|4292.14|4289.69|4289.69|0
1597831200000|2020-08-19 10:00:00|4292.06|4292.06|4290.32|4290.32|4293.71|4293.71|4285.94|4285.94|0
1597831500000|2020-08-19 10:05:00|4290.03|4290.03|4287.53|4287.53|4290.91|4290.91|4285.91|4285.91|0
1597831800000|2020-08-19 10:10:00|4287.09|4287.09|4284.51|4284.51|4287.09|4287.09|4281.9|4281.9|0
1597832100000|2020-08-19 10:15:00|4284.75|4284.75|4284.11|4284.11|4285.2|4285.2|4281.92|4281.92|0
1597832400000|2020-08-19 10:20:00|4284.33|4284.33|4279.22|4279.22|4284.33|4284.33|4277.73|4277.73|0
1597832700000|2020-08-19 10:25:00|4279.71|4279.71|4282.31|4282.31|4282.31|4282.31|4278.9|4278.9|0
1597833000000|2020-08-19 10:30:00|4282.6|4282.6|4285.32|4285.32|4285.83|4285.83|4282.36|4282.36|0
1597833300000|2020-08-19 10:35:00|4284.73|4284.73|4281.6|4281.6|4284.83|4284.83|4281.6|4281.6|0
1597833600000|2020-08-19 10:40:00|4281.09|4281.09|4284.43|4284.43|4284.43|4284.43|4277.64|4277.64|0
1597833900000|2020-08-19 10:45:00|4284.45|4284.45|4284.79|4284.79|4287.58|4287.58|4284.2|4284.2|0
1597834200000|2020-08-19 10:50:00|4285.77|4285.77|4289.17|4289.17|4289.17|4289.17|4285.77|4285.77|0
1597834500000|2020-08-19 10:55:00|4288.73|4288.73|4292.83|4292.83|4294.69|4294.69|4288.73|4288.73|0
1597834800000|2020-08-19 11:00:00|4292.92|4292.92|4285.39|4285.39|4292.92|4292.92|4285.09|4285.09|0
1597835100000|2020-08-19 11:05:00|4285.61|4285.61|4286.89|4286.89|4287.65|4287.65|4285.25|4285.25|0
1597835400000|2020-08-19 11:10:00|4286.67|4286.67|4290.26|4290.26|4291.1|4291.1|4286.67|4286.67|0
1597835700000|2020-08-19 11:15:00|4290.21|4290.21|4292.82|4292.82|4292.82|4292.82|4289.2|4289.2|0
1597836000000|2020-08-19 11:20:00|4293.04|4293.04|4292.64|4292.64|4295.54|4295.54|4292.08|4292.08|0
1597836300000|2020-08-19 11:25:00|4292.05|4292.05|4294.55|4294.55|4294.84|4294.84|4292.05|4292.05|0
1597836600000|2020-08-19 11:30:00|4294.33|4294.33|4295.74|4295.74|4296.04|4296.04|4294.06|4294.06|0
1597836900000|2020-08-19 11:35:00|4295.23|4295.23|4297.33|4297.33|4297.33|4297.33|4293.76|4293.76|0
1597837200000|2020-08-19 11:40:00|4297.11|4297.11|4303.41|4303.41|4303.67|4303.67|4296.06|4296.06|0
1597837500000|2020-08-19 11:45:00|4303.9|4303.9|4302.58|4302.58|4305.37|4305.37|4300.74|4300.74|0
1597837800000|2020-08-19 11:50:00|4302.8|4302.8|4307.68|4307.68|4309.49|4309.49|4302.8|4302.8|0
1597838100000|2020-08-19 11:55:00|4307.46|4307.46|4300.52|4300.52|4307.46|4307.46|4299.82|4299.82|0
1597838400000|2020-08-19 12:00:00|4300.75|4300.75|4299.32|4299.32|4302.95|4302.95|4299.32|4299.32|0
1597838700000|2020-08-19 12:05:00|4299.62|4299.62|4297.36|4297.36|4300.1|4300.1|4296.28|4296.28|0
1597839000000|2020-08-19 12:10:00|4296.77|4296.77|4296.08|4296.08|4298.31|4298.31|4295.12|4295.12|0
1597839300000|2020-08-19 12:15:00|4296.17|4296.17|4293.88|4293.88|4298.11|4298.11|4293.34|4293.34|0
1597839600000|2020-08-19 12:20:00|4294.17|4294.17|4287.49|4287.49|4295.1|4295.1|4287.19|4287.19|0
1597839900000|2020-08-19 12:25:00|4287.24|4287.24|4283.47|4283.47|4287.49|4287.49|4283.23|4283.23|0
1597840200000|2020-08-19 12:30:00|4282.59|4282.59|4283.62|4283.62|4285.97|4285.97|4282.59|4282.59|0
1597840500000|2020-08-19 12:35:00|4283.38|4283.38|4282.13|4282.13|4286|4286|4281.84|4281.84|0
1597840800000|2020-08-19 12:40:00|4282.67|4282.67|4285.98|4285.98|4286.52|4286.52|4282.67|4282.67|0
1597841100000|2020-08-19 12:45:00|4286.2|4286.2|4288.31|4288.31|4290.85|4290.85|4286.2|4286.2|0
1597841400000|2020-08-19 12:50:00|4288.6|4288.6|4300.29|4300.29|4300.54|4300.54|4288.6|4288.6|0
1597841700000|2020-08-19 12:55:00|4300.07|4300.07|4303.69|4303.69|4304.45|4304.45|4299.05|4299.05|0
1597842000000|2020-08-19 13:00:00|4303.99|4303.99|4295.06|4295.06|4304.33|4304.33|4295.06|4295.06|0
1597842300000|2020-08-19 13:05:00|4295.35|4295.35|4293.9|4293.9|4297.1|4297.1|4293.66|4293.66|0
1597842600000|2020-08-19 13:10:00|4294.34|4294.34|4294.59|4294.59|4296.4|4296.4|4292.85|4292.85|0
1597842900000|2020-08-19 13:15:00|4294.1|4294.1|4294.16|4294.16|4295.62|4295.62|4293.51|4293.51|0
1597843200000|2020-08-19 13:20:00|4293.69|4293.69|4302.83|4302.83|4304.32|4304.32|4293.05|4293.05|0
1597843500000|2020-08-19 13:25:00|4302.37|4302.37|4293.48|4293.48|4307.35|4307.35|4293.25|4293.25|0
1597843800000|2020-08-19 13:30:00|4294.21|4294.21|4283.29|4283.29|4294.21|4294.21|4282.99|4282.99|0
1597844100000|2020-08-19 13:35:00|4282.55|4282.55|4300.47|4300.47|4301.06|4301.06|4281.31|4281.31|0
1597844400000|2020-08-19 13:40:00|4301.06|4301.06|4295.99|4295.99|4303.9|4303.9|4294.5|4294.5|0
1597844700000|2020-08-19 13:45:00|4296.29|4296.29|4302.98|4302.98|4306.99|4306.99|4295.75|4295.75|0
1597845000000|2020-08-19 13:50:00|4302.76|4302.76|4313.62|4313.62|4318.2|4318.2|4301.58|4301.58|0
1597845300000|2020-08-19 13:55:00|4313.87|4313.87|4307.79|4307.79|4317.07|4317.07|4307.79|4307.79|0
1597845600000|2020-08-19 14:00:00|4307.2|4307.2|4309.51|4309.51|4313.45|4313.45|4306|4306|0
1597845900000|2020-08-19 14:05:00|4309.8|4309.8|4310.18|4310.18|4312.15|4312.15|4307.09|4307.09|0
1597846200000|2020-08-19 14:10:00|4310.43|4310.43|4310.76|4310.76|4313.18|4313.18|4305.85|4305.85|0
1597846500000|2020-08-19 14:15:00|4311.05|4311.05|4301.71|4301.71|4311.85|4311.85|4301.23|4301.23|0
1597846800000|2020-08-19 14:20:00|4301.49|4301.49|4306.72|4306.72|4307.63|4307.63|4300.05|4300.05|0
1597847100000|2020-08-19 14:25:00|4306.69|4306.69|4312.29|4312.29|4313.02|4313.02|4306.69|4306.69|0
1597847400000|2020-08-19 14:30:00|4313.24|4313.24|4322.31|4322.31|4327.29|4327.29|4312.17|4312.17|0
1597847700000|2020-08-19 14:35:00|4322.02|4322.02|4323.3|4323.3|4326.19|4326.19|4320.75|4320.75|0
1597848000000|2020-08-19 14:40:00|4323|4323|4326.59|4326.59|4329.09|4329.09|4323|4323|0
1597848300000|2020-08-19 14:45:00|4326.3|4326.3|4327.92|4327.92|4333.72|4333.72|4326.3|4326.3|0
1597848600000|2020-08-19 14:50:00|4328.22|4328.22|4327.57|4327.57|4328.96|4328.96|4325.65|4325.65|0
1597848900000|2020-08-19 14:55:00|4327.27|4327.27|4321.13|4321.13|4327.27|4327.27|4318.11|4318.11|0
1597849200000|2020-08-19 15:00:00|4321.97|4321.97|4321.25|4321.25|4324.04|4324.04|4318.6|4318.6|0
1597849500000|2020-08-19 15:05:00|4321.91|4321.91|4323.93|4323.93|4324.52|4324.52|4321.51|4321.51|0
1597849800000|2020-08-19 15:10:00|4324.17|4324.17|4326.03|4326.03|4327.85|4327.85|4324.17|4324.17|0
1597850100000|2020-08-19 15:15:00|4326.79|4326.79|4323.3|4323.3|4327.79|4327.79|4323.08|4323.08|0
1597850400000|2020-08-19 15:20:00|4323.34|4323.34|4328.02|4328.02|4328.02|4328.02|4320.76|4320.76|0
1597850700000|2020-08-19 15:25:00|4328.32|4328.32|4342.36|4342.36|4342.36|4342.36|4328.02|4328.02|0
1597907700000|2020-08-20 07:15:00|4266.57|4266.57|4277.6|4277.6|4285.87|4285.87|4265.9|4265.9|0
1597908000000|2020-08-20 07:20:00|4275.54|4275.54|4291.45|4291.45|4292.21|4292.21|4275.25|4275.25|0
1597908300000|2020-08-20 07:25:00|4291.01|4291.01|4288.8|4288.8|4293.74|4293.74|4286.17|4286.17|0
1597908600000|2020-08-20 07:30:00|4289.39|4289.39|4294.08|4294.08|4297.63|4297.63|4288.06|4288.06|0
1597908900000|2020-08-20 07:35:00|4294.57|4294.57|4307.39|4307.39|4311.67|4311.67|4294.57|4294.57|0
1597909200000|2020-08-20 07:40:00|4307.87|4307.87|4302.77|4302.77|4311.5|4311.5|4300.88|4300.88|0
1597909500000|2020-08-20 07:45:00|4303.25|4303.25|4293.99|4293.99|4311.72|4311.72|4293.99|4293.99|0
1597909800000|2020-08-20 07:50:00|4293.69|4293.69|4293.08|4293.08|4293.69|4293.69|4288.16|4288.16|0
1597910100000|2020-08-20 07:55:00|4293.32|4293.32|4281.99|4281.99|4294.35|4294.35|4281.99|4281.99|0
1597910400000|2020-08-20 08:00:00|4282.29|4282.29|4280.37|4280.37|4285.03|4285.03|4275.53|4275.53|0
1597910700000|2020-08-20 08:05:00|4280.67|4280.67|4279.41|4279.41|4281.33|4281.33|4274.53|4274.53|0
1597911000000|2020-08-20 08:10:00|4279.17|4279.17|4269.34|4269.34|4279.17|4279.17|4269.34|4269.34|0
1597911300000|2020-08-20 08:15:00|4267.87|4267.87|4264.1|4264.1|4267.87|4267.87|4260.32|4260.32|0
1597911600000|2020-08-20 08:20:00|4263.8|4263.8|4248.51|4248.51|4265.51|4265.51|4248.51|4248.51|0
1597911900000|2020-08-20 08:25:00|4249.17|4249.17|4251.09|4251.09|4251.82|4251.82|4245.79|4245.79|0
1597912200000|2020-08-20 08:30:00|4250.5|4250.5|4255.64|4255.64|4258.6|4258.6|4247.66|4247.66|0
1597912500000|2020-08-20 08:35:00|4255.35|4255.35|4263.4|4263.4|4263.4|4263.4|4252.66|4252.66|0
1597912800000|2020-08-20 08:40:00|4263.89|4263.89|4259.28|4259.28|4263.89|4263.89|4257.51|4257.51|0
1597913100000|2020-08-20 08:45:00|4259.06|4259.06|4257.67|4257.67|4261.97|4261.97|4255.96|4255.96|0
1597913400000|2020-08-20 08:50:00|4256.69|4256.69|4260.37|4260.37|4262.06|4262.06|4254.61|4254.61|0
1597913700000|2020-08-20 08:55:00|4261.08|4261.08|4267.44|4267.44|4271.26|4271.26|4257.31|4257.31|0
1597914000000|2020-08-20 09:00:00|4267.22|4267.22|4269.34|4269.34|4271.21|4271.21|4267.22|4267.22|0
1597914300000|2020-08-20 09:05:00|4270.51|4270.51|4278.07|4278.07|4279.44|4279.44|4269.33|4269.33|0
1597914600000|2020-08-20 09:10:00|4278.66|4278.66|4277.55|4277.55|4281.43|4281.43|4275.52|4275.52|0
1597914900000|2020-08-20 09:15:00|4277.25|4277.25|4273.54|4273.54|4278.14|4278.14|4268.56|4268.56|0
1597915200000|2020-08-20 09:20:00|4273.57|4273.57|4268.98|4268.98|4274.01|4274.01|4267.01|4267.01|0
1597915500000|2020-08-20 09:25:00|4269.2|4269.2|4268.87|4268.87|4269.84|4269.84|4266.13|4266.13|0
1597915800000|2020-08-20 09:30:00|4269.58|4269.58|4272.32|4272.32|4272.32|4272.32|4269.58|4269.58|0
1597916100000|2020-08-20 09:35:00|4272.41|4272.41|4270.11|4270.11|4274.74|4274.74|4269.89|4269.89|0
1597916400000|2020-08-20 09:40:00|4270.41|4270.41|4277.91|4277.91|4278.26|4278.26|4270.41|4270.41|0
1597916700000|2020-08-20 09:45:00|4278.4|4278.4|4275.26|4275.26|4278.99|4278.99|4274.64|4274.64|0
1597917000000|2020-08-20 09:50:00|4275.51|4275.51|4271.87|4271.87|4277.02|4277.02|4271.61|4271.61|0
1597917300000|2020-08-20 09:55:00|4271.58|4271.58|4267.55|4267.55|4271.74|4271.74|4266.74|4266.74|0
1597917600000|2020-08-20 10:00:00|4268.04|4268.04|4268.85|4268.85|4269.68|4269.68|4267.14|4267.14|0
1597917900000|2020-08-20 10:05:00|4268.55|4268.55|4266.48|4266.48|4270.26|4270.26|4266.39|4266.39|0
1597918200000|2020-08-20 10:10:00|4266.72|4266.72|4275.41|4275.41|4275.41|4275.41|4266.41|4266.41|0
1597918500000|2020-08-20 10:15:00|4276.29|4276.29|4278.47|4278.47|4282.31|4282.31|4275.99|4275.99|0
1597918800000|2020-08-20 10:20:00|4278.22|4278.22|4283.71|4283.71|4284.23|4284.23|4275.79|4275.79|0
1597919100000|2020-08-20 10:25:00|4283.25|4283.25|4275.94|4275.94|4285.69|4285.69|4275.94|4275.94|0
1597919400000|2020-08-20 10:30:00|4276.24|4276.24|4281.31|4281.31|4283.42|4283.42|4276.02|4276.02|0
1597919700000|2020-08-20 10:35:00|4281.02|4281.02|4286.65|4286.65|4286.65|4286.65|4280.1|4280.1|0
1597920000000|2020-08-20 10:40:00|4286.7|4286.7|4282.78|4282.78|4286.94|4286.94|4281.48|4281.48|0
1597920300000|2020-08-20 10:45:00|4282.48|4282.48|4282.61|4282.61|4283.19|4283.19|4280.64|4280.64|0
1597920600000|2020-08-20 10:50:00|4282.32|4282.32|4301.33|4301.33|4301.33|4301.33|4281.83|4281.83|0
1597920900000|2020-08-20 10:55:00|4301.28|4301.28|4299.21|4299.21|4305.23|4305.23|4298.62|4298.62|0
1597921200000|2020-08-20 11:00:00|4297.99|4297.99|4302.6|4302.6|4305.26|4305.26|4297.1|4297.1|0
1597921500000|2020-08-20 11:05:00|4302.11|4302.11|4295.92|4295.92|4303.36|4303.36|4295.92|4295.92|0
1597921800000|2020-08-20 11:10:00|4295.7|4295.7|4296.22|4296.22|4298.55|4298.55|4294.5|4294.5|0
1597922100000|2020-08-20 11:15:00|4296.44|4296.44|4295.66|4295.66|4297.69|4297.69|4294.22|4294.22|0
1597922400000|2020-08-20 11:20:00|4295.95|4295.95|4288.82|4288.82|4296.54|4296.54|4288.82|4288.82|0
1597922700000|2020-08-20 11:25:00|4289.07|4289.07|4290.75|4290.75|4291|4291|4287.06|4287.06|0
1597923000000|2020-08-20 11:30:00|4289.87|4289.87|4292.45|4292.45|4296.81|4296.81|4289.13|4289.13|0
1597923300000|2020-08-20 11:35:00|4291.86|4291.86|4290.95|4290.95|4295.45|4295.45|4289.24|4289.24|0
1597923600000|2020-08-20 11:40:00|4290.56|4290.56|4282.8|4282.8|4290.56|4290.56|4282.8|4282.8|0
1597923900000|2020-08-20 11:45:00|4282.58|4282.58|4284.02|4284.02|4286.13|4286.13|4282.58|4282.58|0
1597924200000|2020-08-20 11:50:00|4284.24|4284.24|4276.6|4276.6|4285.54|4285.54|4275.47|4275.47|0
1597924500000|2020-08-20 11:55:00|4276.01|4276.01|4276.58|4276.58|4277.77|4277.77|4274.27|4274.27|0
1597924800000|2020-08-20 12:00:00|4277.68|4277.68|4276.79|4276.79|4278.17|4278.17|4275.16|4275.16|0
1597925100000|2020-08-20 12:05:00|4277.25|4277.25|4272.65|4272.65|4278.5|4278.5|4270.82|4270.82|0
1597925400000|2020-08-20 12:10:00|4272.36|4272.36|4272.27|4272.27|4273.09|4273.09|4269.7|4269.7|0
1597925700000|2020-08-20 12:15:00|4272.57|4272.57|4265.92|4265.92|4272.57|4272.57|4264.22|4264.22|0
1597926000000|2020-08-20 12:20:00|4265.33|4265.33|4270.3|4270.3|4271.65|4271.65|4263.81|4263.81|0
1597926300000|2020-08-20 12:25:00|4270.6|4270.6|4277.01|4277.01|4277.01|4277.01|4269.9|4269.9|0
1597926600000|2020-08-20 12:30:00|4276.55|4276.55|4265.9|4265.9|4276.55|4276.55|4265.9|4265.9|0
1597926900000|2020-08-20 12:35:00|4266.15|4266.15|4269.12|4269.12|4270.32|4270.32|4266.15|4266.15|0
1597927200000|2020-08-20 12:40:00|4269.41|4269.41|4267.83|4267.83|4269.41|4269.41|4266.71|4266.71|0
1597927500000|2020-08-20 12:45:00|4267.53|4267.53|4269.93|4269.93|4270.18|4270.18|4267.53|4267.53|0
1597927800000|2020-08-20 12:50:00|4269.71|4269.71|4268.25|4268.25|4272.94|4272.94|4267.95|4267.95|0
1597928100000|2020-08-20 12:55:00|4267.95|4267.95|4272.11|4272.11|4274.41|4274.41|4267.95|4267.95|0
1597928400000|2020-08-20 13:00:00|4271.81|4271.81|4266.75|4266.75|4272.16|4272.16|4265.67|4265.67|0
1597928700000|2020-08-20 13:05:00|4266.31|4266.31|4265.55|4265.55|4268.22|4268.22|4264.72|4264.72|0
1597929000000|2020-08-20 13:10:00|4266.14|4266.14|4261.98|4261.98|4266.14|4266.14|4261.98|4261.98|0
1597929300000|2020-08-20 13:15:00|4262.27|4262.27|4265.28|4265.28|4265.8|4265.8|4262.05|4262.05|0
1597929600000|2020-08-20 13:20:00|4265.23|4265.23|4267.66|4267.66|4271.43|4271.43|4264.57|4264.57|0
1597929900000|2020-08-20 13:25:00|4267.95|4267.95|4271.94|4271.94|4271.94|4271.94|4266.43|4266.43|0
1597930200000|2020-08-20 13:30:00|4271.46|4271.46|4260.11|4260.11|4273.94|4273.94|4259.59|4259.59|0
1597930500000|2020-08-20 13:35:00|4260.4|4260.4|4260.14|4260.14|4261.68|4261.68|4256.34|4256.34|0
1597930800000|2020-08-20 13:40:00|4259.84|4259.84|4256.01|4256.01|4259.84|4259.84|4248.68|4248.68|0
1597931100000|2020-08-20 13:45:00|4255.79|4255.79|4255.72|4255.72|4258.75|4258.75|4252.81|4252.81|0
1597931400000|2020-08-20 13:50:00|4255.28|4255.28|4266.57|4266.57|4267.01|4267.01|4254|4254|0
1597931700000|2020-08-20 13:55:00|4266.28|4266.28|4262.75|4262.75|4266.28|4266.28|4261.04|4261.04|0
1597932000000|2020-08-20 14:00:00|4262.67|4262.67|4259.86|4259.86|4267.98|4267.98|4258.66|4258.66|0
1597932300000|2020-08-20 14:05:00|4259.42|4259.42|4258.21|4258.21|4259.66|4259.66|4255.16|4255.16|0
1597932600000|2020-08-20 14:10:00|4258.46|4258.46|4258.58|4258.58|4261.32|4261.32|4257.58|4257.58|0
1597932900000|2020-08-20 14:15:00|4257.99|4257.99|4271.19|4271.19|4273.1|4273.1|4257.99|4257.99|0
1597933200000|2020-08-20 14:20:00|4271.78|4271.78|4269.74|4269.74|4277.83|4277.83|4269.2|4269.2|0
1597933500000|2020-08-20 14:25:00|4270.04|4270.04|4272.19|4272.19|4282.31|4282.31|4270.04|4270.04|0
1597933800000|2020-08-20 14:30:00|4271.9|4271.9|4270.84|4270.84|4274.38|4274.38|4269.74|4269.74|0
1597934100000|2020-08-20 14:35:00|4271.58|4271.58|4267.24|4267.24|4276.13|4276.13|4267.24|4267.24|0
1597934400000|2020-08-20 14:40:00|4266.02|4266.02|4259.05|4259.05|4266.8|4266.8|4258.05|4258.05|0
1597934700000|2020-08-20 14:45:00|4259.54|4259.54|4263.58|4263.58|4264.16|4264.16|4256.69|4256.69|0
1597935000000|2020-08-20 14:50:00|4263.82|4263.82|4260.31|4260.31|4267.44|4267.44|4260.31|4260.31|0
1597935300000|2020-08-20 14:55:00|4259.86|4259.86|4252.56|4252.56|4260.58|4260.58|4248.18|4248.18|0
1597935600000|2020-08-20 15:00:00|4252.03|4252.03|4248.31|4248.31|4252.93|4252.93|4245.12|4245.12|0
1597935900000|2020-08-20 15:05:00|4248.06|4248.06|4246.68|4246.68|4248.73|4248.73|4242.88|4242.88|0
1597936200000|2020-08-20 15:10:00|4247.26|4247.26|4241.32|4241.32|4247.26|4247.26|4241.32|4241.32|0
1597936500000|2020-08-20 15:15:00|4240.81|4240.81|4239.89|4239.89|4243.6|4243.6|4237.54|4237.54|0
1597936800000|2020-08-20 15:20:00|4239.59|4239.59|4240.52|4240.52|4240.59|4240.59|4237.5|4237.5|0
1597937100000|2020-08-20 15:25:00|4240.81|4240.81|4239.41|4239.41|4243.29|4243.29|4237.39|4237.39|0
1597994100000|2020-08-21 07:15:00|4230.29|4230.29|4210.58|4210.58|4230.29|4230.29|4196.76|4196.76|0
1597994400000|2020-08-21 07:20:00|4211.02|4211.02|4211.06|4211.06|4211.06|4211.06|4189.92|4189.92|0
1597994700000|2020-08-21 07:25:00|4210.47|4210.47|4207.12|4207.12|4212.34|4212.34|4203|4203|0
1597995000000|2020-08-21 07:30:00|4207.34|4207.34|4209.73|4209.73|4215.73|4215.73|4203.01|4203.01|0
1597995300000|2020-08-21 07:35:00|4209.48|4209.48|4219.82|4219.82|4219.82|4219.82|4205.34|4205.34|0
1597995600000|2020-08-21 07:40:00|4220.07|4220.07|4202.56|4202.56|4220.07|4220.07|4202.56|4202.56|0
1597995900000|2020-08-21 07:45:00|4202.12|4202.12|4194.42|4194.42|4202.98|4202.98|4193.61|4193.61|0
1597996200000|2020-08-21 07:50:00|4194.64|4194.64|4189.33|4189.33|4199.16|4199.16|4188.79|4188.79|0
1597996500000|2020-08-21 07:55:00|4189.77|4189.77|4208.22|4208.22|4208.34|4208.34|4189.77|4189.77|0
1597996800000|2020-08-21 08:00:00|4208.52|4208.52|4197.81|4197.81|4208.52|4208.52|4197.59|4197.59|0
1597997100000|2020-08-21 08:05:00|4198.05|4198.05|4209.84|4209.84|4210.7|4210.7|4198.05|4198.05|0
1597997400000|2020-08-21 08:10:00|4209.36|4209.36|4194.22|4194.22|4211.73|4211.73|4194.18|4194.18|0
1597997700000|2020-08-21 08:15:00|4194.66|4194.66|4190.15|4190.15|4200.09|4200.09|4188.82|4188.82|0
1597998000000|2020-08-21 08:20:00|4190.37|4190.37|4200.49|4200.49|4200.49|4200.49|4186.53|4186.53|0
1597998300000|2020-08-21 08:25:00|4199.68|4199.68|4200.99|4200.99|4202.99|4202.99|4197.08|4197.08|0
1597998600000|2020-08-21 08:30:00|4200.7|4200.7|4193.25|4193.25|4203.34|4203.34|4192.54|4192.54|0
1597998900000|2020-08-21 08:35:00|4193.84|4193.84|4187.99|4187.99|4195.62|4195.62|4187.69|4187.69|0
1597999200000|2020-08-21 08:40:00|4187.77|4187.77|4185.25|4185.25|4187.77|4187.77|4179.96|4179.96|0
1597999500000|2020-08-21 08:45:00|4185.83|4185.83|4182.18|4182.18|4187.5|4187.5|4180.81|4180.81|0
1597999800000|2020-08-21 08:50:00|4183.28|4183.28|4182.76|4182.76|4186|4186|4180.1|4180.1|0
1598000100000|2020-08-21 08:55:00|4183.35|4183.35|4191|4191|4191|4191|4183.24|4183.24|0
1598000400000|2020-08-21 09:00:00|4190.34|4190.34|4185.13|4185.13|4190.41|4190.41|4184.05|4184.05|0
1598000700000|2020-08-21 09:05:00|4184.84|4184.84|4190.68|4190.68|4192.23|4192.23|4184.84|4184.84|0
1598001300000|2020-08-21 09:15:00|4193.63|4193.63|4206.55|4206.55|4207.89|4207.89|4191.08|4191.08|0
1598001600000|2020-08-21 09:20:00|4207.21|4207.21|4205.41|4205.41|4209.89|4209.89|4205.41|4205.41|0
1598001900000|2020-08-21 09:25:00|4205.63|4205.63|4208.25|4208.25|4208.86|4208.86|4205.33|4205.33|0
1598002200000|2020-08-21 09:30:00|4208.03|4208.03|4210.65|4210.65|4210.65|4210.65|4206.52|4206.52|0
1598002500000|2020-08-21 09:35:00|4211.09|4211.09|4215.15|4215.15|4215.45|4215.45|4211.09|4211.09|0
1598002800000|2020-08-21 09:40:00|4215.74|4215.74|4218.89|4218.89|4219.9|4219.9|4214.81|4214.81|0
1598003100000|2020-08-21 09:45:00|4218.67|4218.67|4234.43|4234.43|4234.43|4234.43|4218.2|4218.2|0
1598003400000|2020-08-21 09:50:00|4234.72|4234.72|4219.4|4219.4|4235.31|4235.31|4219.4|4219.4|0
1598003700000|2020-08-21 09:55:00|4219.18|4219.18|4219.62|4219.62|4223.86|4223.86|4218.67|4218.67|0
1598004000000|2020-08-21 10:00:00|4219.33|4219.33|4213.96|4213.96|4219.33|4219.33|4211.34|4211.34|0
1598004300000|2020-08-21 10:05:00|4214.18|4214.18|4221.22|4221.22|4221.22|4221.22|4214.18|4214.18|0
1598004600000|2020-08-21 10:10:00|4221.44|4221.44|4223.18|4223.18|4223.84|4223.84|4220.8|4220.8|0
1598004900000|2020-08-21 10:15:00|4223.4|4223.4|4220.83|4220.83|4223.4|4223.4|4220.63|4220.63|0
1598005200000|2020-08-21 10:20:00|4219.9|4219.9|4216.14|4216.14|4219.9|4219.9|4215.78|4215.78|0
1598005500000|2020-08-21 10:25:00|4216.36|4216.36|4218.42|4218.42|4218.42|4218.42|4210.89|4210.89|0
1598005800000|2020-08-21 10:30:00|4218.64|4218.64|4210.94|4210.94|4220.24|4220.24|4210.94|4210.94|0
1598006100000|2020-08-21 10:35:00|4211.24|4211.24|4212.57|4212.57|4214.85|4214.85|4208.86|4208.86|0
1598006400000|2020-08-21 10:40:00|4212.28|4212.28|4206.69|4206.69|4212.28|4212.28|4206.47|4206.47|0
1598006700000|2020-08-21 10:45:00|4207.57|4207.57|4204.27|4204.27|4209.27|4209.27|4203.21|4203.21|0
1598007000000|2020-08-21 10:50:00|4203.98|4203.98|4202.76|4202.76|4206.35|4206.35|4202.17|4202.17|0
1598007300000|2020-08-21 10:55:00|4202.18|4202.18|4205.11|4205.11|4205.55|4205.55|4198.68|4198.68|0
1598007600000|2020-08-21 11:00:00|4204.67|4204.67|4209.27|4209.27|4209.86|4209.86|4204.67|4204.67|0
1598007900000|2020-08-21 11:05:00|4210.49|4210.49|4212.72|4212.72|4212.84|4212.84|4209.2|4209.2|0
1598008200000|2020-08-21 11:10:00|4212.06|4212.06|4214.04|4214.04|4217.05|4217.05|4210.25|4210.25|0
1598008500000|2020-08-21 11:15:00|4213.82|4213.82|4213.38|4213.38|4214.26|4214.26|4211.67|4211.67|0
1598008800000|2020-08-21 11:20:00|4213.16|4213.16|4209.8|4209.8|4213.16|4213.16|4206.69|4206.69|0
1598009100000|2020-08-21 11:25:00|4209.58|4209.58|4206.02|4206.02|4212.64|4212.64|4205.81|4205.81|0
1598009400000|2020-08-21 11:30:00|4205.72|4205.72|4201.37|4201.37|4205.72|4205.72|4200.05|4200.05|0
1598009700000|2020-08-21 11:35:00|4201.81|4201.81|4201.17|4201.17|4201.81|4201.81|4198.26|4198.26|0
1598010000000|2020-08-21 11:40:00|4200.88|4200.88|4202.97|4202.97|4203.83|4203.83|4200.58|4200.58|0
1598010300000|2020-08-21 11:45:00|4202.67|4202.67|4190.06|4190.06|4202.67|4202.67|4189.76|4189.76|0
1598010600000|2020-08-21 11:50:00|4190.35|4190.35|4190.18|4190.18|4192.36|4192.36|4188.03|4188.03|0
1598010900000|2020-08-21 11:55:00|4190.42|4190.42|4191.29|4191.29|4192.18|4192.18|4189.43|4189.43|0
1598011200000|2020-08-21 12:00:00|4191.76|4191.76|4178.99|4178.99|4191.76|4191.76|4177.82|4177.82|0
1598011500000|2020-08-21 12:05:00|4178.06|4178.06|4176.55|4176.55|4179.61|4179.61|4175.86|4175.86|0
1598011800000|2020-08-21 12:10:00|4176.25|4176.25|4172.78|4172.78|4176.5|4176.5|4168.35|4168.35|0
1598012100000|2020-08-21 12:15:00|4172.19|4172.19|4179.04|4179.04|4181.69|4181.69|4171.19|4171.19|0
1598012400000|2020-08-21 12:20:00|4178.98|4178.98|4173.12|4173.12|4179.04|4179.04|4168.93|4168.93|0
1598012700000|2020-08-21 12:25:00|4173.15|4173.15|4177.4|4177.4|4178.86|4178.86|4172.85|4172.85|0
1598013000000|2020-08-21 12:30:00|4176.96|4176.96|4187.54|4187.54|4187.84|4187.84|4175.91|4175.91|0
1598013300000|2020-08-21 12:35:00|4187.6|4187.6|4182.56|4182.56|4187.6|4187.6|4180.94|4180.94|0
1598013600000|2020-08-21 12:40:00|4182.8|4182.8|4184.11|4184.11|4184.11|4184.11|4179.22|4179.22|0
1598013900000|2020-08-21 12:45:00|4184.36|4184.36|4183.19|4183.19|4184.46|4184.46|4180.62|4180.62|0
1598014200000|2020-08-21 12:50:00|4182.97|4182.97|4179.8|4179.8|4182.97|4182.97|4175.27|4175.27|0
1598014500000|2020-08-21 12:55:00|4180.29|4180.29|4179.15|4179.15|4181.01|4181.01|4178.15|4178.15|0
1598014800000|2020-08-21 13:00:00|4178.93|4178.93|4171.71|4171.71|4179.42|4179.42|4171.25|4171.25|0
1598015100000|2020-08-21 13:05:00|4172.01|4172.01|4182.51|4182.51|4182.51|4182.51|4172.01|4172.01|0
1598015400000|2020-08-21 13:10:00|4183.17|4183.17|4194.88|4194.88|4194.88|4194.88|4181.9|4181.9|0
1598015700000|2020-08-21 13:15:00|4195.18|4195.18|4198.54|4198.54|4200.36|4200.36|4193|4193|0
1598016000000|2020-08-21 13:20:00|4197.88|4197.88|4200.89|4200.89|4202.46|4202.46|4196.37|4196.37|0
1598016300000|2020-08-21 13:25:00|4201.14|4201.14|4202.06|4202.06|4202.97|4202.97|4199.38|4199.38|0
1598016600000|2020-08-21 13:30:00|4201.62|4201.62|4188.43|4188.43|4201.62|4201.62|4187.64|4187.64|0
1598016900000|2020-08-21 13:35:00|4189.09|4189.09|4190.26|4190.26|4192|4192|4183.29|4183.29|0
1598017200000|2020-08-21 13:40:00|4193.64|4193.64|4188.19|4188.19|4194.19|4194.19|4185.65|4185.65|0
1598017500000|2020-08-21 13:45:00|4189.12|4189.12|4202.59|4202.59|4204.14|4204.14|4189.12|4189.12|0
1598017800000|2020-08-21 13:50:00|4202.3|4202.3|4200.34|4200.34|4204.34|4204.34|4195.31|4195.31|0
1598018100000|2020-08-21 13:55:00|4200.19|4200.19|4198.64|4198.64|4200.48|4200.48|4190.82|4190.82|0
1598018400000|2020-08-21 14:00:00|4198.42|4198.42|4193.4|4193.4|4201.06|4201.06|4192.03|4192.03|0
1598018700000|2020-08-21 14:05:00|4192.51|4192.51|4202.79|4202.79|4202.79|4202.79|4189.99|4189.99|0
1598019000000|2020-08-21 14:10:00|4202.2|4202.2|4197.18|4197.18|4203.6|4203.6|4195.93|4195.93|0
1598019300000|2020-08-21 14:15:00|4197.62|4197.62|4193.32|4193.32|4199.07|4199.07|4192.17|4192.17|0
1598019600000|2020-08-21 14:20:00|4192.83|4192.83|4192.05|4192.05|4197.88|4197.88|4190.88|4190.88|0
1598019900000|2020-08-21 14:25:00|4191.61|4191.61|4196.7|4196.7|4199.46|4199.46|4188.63|4188.63|0
1598020200000|2020-08-21 14:30:00|4197.29|4197.29|4202.03|4202.03|4202.27|4202.27|4196.65|4196.65|0
1598020500000|2020-08-21 14:35:00|4201.81|4201.81|4206.83|4206.83|4207.93|4207.93|4201.1|4201.1|0
1598020800000|2020-08-21 14:40:00|4207.05|4207.05|4209.32|4209.32|4210.35|4210.35|4207.03|4207.03|0
1598021100000|2020-08-21 14:45:00|4209.1|4209.1|4199.93|4199.93|4209.1|4209.1|4198.47|4198.47|0
1598021400000|2020-08-21 14:50:00|4200.37|4200.37|4202.55|4202.55|4205.38|4205.38|4199.84|4199.84|0
1598021700000|2020-08-21 14:55:00|4201.96|4201.96|4200.42|4200.42|4204.65|4204.65|4197.83|4197.83|0
1598022000000|2020-08-21 15:00:00|4200.64|4200.64|4195.27|4195.27|4200.69|4200.69|4190.76|4190.76|0
1598022300000|2020-08-21 15:05:00|4195.76|4195.76|4193.74|4193.74|4197.56|4197.56|4193.74|4193.74|0
1598022600000|2020-08-21 15:10:00|4193.45|4193.45|4192.03|4192.03|4197.78|4197.78|4191.06|4191.06|0
1598022900000|2020-08-21 15:15:00|4191.73|4191.73|4186.74|4186.74|4193.09|4193.09|4186.74|4186.74|0
1598023200000|2020-08-21 15:20:00|4186.52|4186.52|4188.72|4188.72|4191.63|4191.63|4184.32|4184.32|0
1598023500000|2020-08-21 15:25:00|4187.7|4187.7|4186.42|4186.42|4191.33|4191.33|4185.09|4185.09|0
1598253300000|2020-08-24 07:15:00|4256.2|4256.2|4256.19|4256.19|4268.48|4268.48|4255.73|4255.73|0
1598253600000|2020-08-24 07:20:00|4257.07|4257.07|4265.36|4265.36|4268.57|4268.57|4256.63|4256.63|0
1598253900000|2020-08-24 07:25:00|4265.95|4265.95|4273.55|4273.55|4274.91|4274.91|4265.66|4265.66|0
1598254200000|2020-08-24 07:30:00|4273.84|4273.84|4280.13|4280.13|4282.8|4282.8|4273.6|4273.6|0
1598254500000|2020-08-24 07:35:00|4279.89|4279.89|4288.79|4288.79|4291.07|4291.07|4279.89|4279.89|0
1598254800000|2020-08-24 07:40:00|4288.49|4288.49|4292.53|4292.53|4292.76|4292.76|4286.9|4286.9|0
1598255100000|2020-08-24 07:45:00|4293.27|4293.27|4299.19|4299.19|4302.71|4302.71|4293.27|4293.27|0
1598255400000|2020-08-24 07:50:00|4298.97|4298.97|4313.21|4313.21|4313.7|4313.7|4298.97|4298.97|0
1598255700000|2020-08-24 07:55:00|4313.65|4313.65|4302.84|4302.84|4317.05|4317.05|4302.84|4302.84|0
1598256000000|2020-08-24 08:00:00|4303.28|4303.28|4283.74|4283.74|4303.87|4303.87|4283.74|4283.74|0
1598256300000|2020-08-24 08:05:00|4283.3|4283.3|4277.87|4277.87|4283.55|4283.55|4276.18|4276.18|0
1598256600000|2020-08-24 08:10:00|4277.65|4277.65|4280.85|4280.85|4284.57|4284.57|4274.64|4274.64|0
1598256900000|2020-08-24 08:15:00|4280.61|4280.61|4281.74|4281.74|4287.24|4287.24|4279.56|4279.56|0
1598257200000|2020-08-24 08:20:00|4282.4|4282.4|4288.4|4288.4|4288.4|4288.4|4281.15|4281.15|0
1598257500000|2020-08-24 08:25:00|4289.23|4289.23|4295.27|4295.27|4298.18|4298.18|4284.51|4284.51|0
1598257800000|2020-08-24 08:30:00|4294.68|4294.68|4293.16|4293.16|4300.77|4300.77|4293.16|4293.16|0
1598258100000|2020-08-24 08:35:00|4292.92|4292.92|4292.8|4292.8|4296.54|4296.54|4291.89|4291.89|0
1598258400000|2020-08-24 08:40:00|4291.62|4291.62|4299.53|4299.53|4303.82|4303.82|4290.59|4290.59|0
1598258700000|2020-08-24 08:45:00|4299.31|4299.31|4308.94|4308.94|4309.52|4309.52|4298.24|4298.24|0
1598259000000|2020-08-24 08:50:00|4309.42|4309.42|4305.16|4305.16|4310.01|4310.01|4303.82|4303.82|0
1598259300000|2020-08-24 08:55:00|4305.41|4305.41|4313.09|4313.09|4313.34|4313.34|4305.41|4305.41|0
1598259600000|2020-08-24 09:00:00|4312.85|4312.85|4315.15|4315.15|4315.96|4315.96|4311.8|4311.8|0
1598259900000|2020-08-24 09:05:00|4315.37|4315.37|4308.47|4308.47|4317.65|4317.65|4308.47|4308.47|0
1598260200000|2020-08-24 09:10:00|4308.71|4308.71|4311.67|4311.67|4311.92|4311.92|4306.78|4306.78|0
1598260500000|2020-08-24 09:15:00|4311.92|4311.92|4312.74|4312.74|4313.37|4313.37|4309.82|4309.82|0
1598260800000|2020-08-24 09:20:00|4312.96|4312.96|4314.09|4314.09|4314.38|4314.38|4312.11|4312.11|0
1598261100000|2020-08-24 09:25:00|4313.89|4313.89|4311.76|4311.76|4314.73|4314.73|4307.97|4307.97|0
1598261400000|2020-08-24 09:30:00|4311.32|4311.32|4314.67|4314.67|4315.26|4315.26|4310.3|4310.3|0
1598261700000|2020-08-24 09:35:00|4314.96|4314.96|4320.49|4320.49|4321.28|4321.28|4314.96|4314.96|0
1598262000000|2020-08-24 09:40:00|4320.2|4320.2|4323.83|4323.83|4323.98|4323.98|4319.24|4319.24|0
1598262300000|2020-08-24 09:45:00|4324.13|4324.13|4328.19|4328.19|4331.86|4331.86|4324.13|4324.13|0
1598262600000|2020-08-24 09:50:00|4327.97|4327.97|4319.75|4319.75|4327.97|4327.97|4318.57|4318.57|0
1598262900000|2020-08-24 09:55:00|4320.04|4320.04|4318.48|4318.48|4323.47|4323.47|4318.48|4318.48|0
1598263200000|2020-08-24 10:00:00|4318.92|4318.92|4312.34|4312.34|4321.79|4321.79|4312.34|4312.34|0
1598263500000|2020-08-24 10:05:00|4312.04|4312.04|4317.64|4317.64|4318.55|4318.55|4311.12|4311.12|0
1598263800000|2020-08-24 10:10:00|4317.42|4317.42|4314.8|4314.8|4318.28|4318.28|4314.8|4314.8|0
1598264100000|2020-08-24 10:15:00|4315.1|4315.1|4316.91|4316.91|4319.26|4319.26|4315.1|4315.1|0
1598264400000|2020-08-24 10:20:00|4317.15|4317.15|4312.9|4312.9|4317.15|4317.15|4310.79|4310.79|0
1598264700000|2020-08-24 10:25:00|4313.95|4313.95|4318.78|4318.78|4318.78|4318.78|4313.95|4313.95|0
1598265000000|2020-08-24 10:30:00|4318.48|4318.48|4325.23|4325.23|4325.87|4325.87|4318.48|4318.48|0
1598265300000|2020-08-24 10:35:00|4325.48|4325.48|4326.63|4326.63|4327.84|4327.84|4325.48|4325.48|0
1598265600000|2020-08-24 10:40:00|4326.17|4326.17|4325.05|4325.05|4326.17|4326.17|4321.3|4321.3|0
1598265900000|2020-08-24 10:45:00|4325.29|4325.29|4324.72|4324.72|4327.74|4327.74|4324.72|4324.72|0
1598266200000|2020-08-24 10:50:00|4325.01|4325.01|4323.49|4323.49|4325.55|4325.55|4323.13|4323.13|0
1598266500000|2020-08-24 10:55:00|4322.61|4322.61|4317.4|4317.4|4322.61|4322.61|4316.96|4316.96|0
1598266800000|2020-08-24 11:00:00|4315.94|4315.94|4310.9|4310.9|4316.42|4316.42|4310.31|4310.31|0
1598267100000|2020-08-24 11:05:00|4310.17|4310.17|4315.42|4315.42|4315.42|4315.42|4307.18|4307.18|0
1598267400000|2020-08-24 11:10:00|4315.13|4315.13|4319.09|4319.09|4322|4322|4315.13|4315.13|0
1598267700000|2020-08-24 11:15:00|4319.34|4319.34|4316.47|4316.47|4321.1|4321.1|4314.83|4314.83|0
1598268000000|2020-08-24 11:20:00|4316.77|4316.77|4318.75|4318.75|4319.04|4319.04|4316.69|4316.69|0
1598268300000|2020-08-24 11:25:00|4319.04|4319.04|4318.28|4318.28|4321.27|4321.27|4317.2|4317.2|0
1598268600000|2020-08-24 11:30:00|4318.57|4318.57|4318.65|4318.65|4320.96|4320.96|4316.75|4316.75|0
1598268900000|2020-08-24 11:35:00|4319.24|4319.24|4316.12|4316.12|4319.24|4319.24|4315.39|4315.39|0
1598269200000|2020-08-24 11:40:00|4316.34|4316.34|4316.54|4316.54|4316.98|4316.98|4315.42|4315.42|0
1598269500000|2020-08-24 11:45:00|4316.32|4316.32|4310.22|4310.22|4316.54|4316.54|4310.22|4310.22|0
1598269800000|2020-08-24 11:50:00|4310.51|4310.51|4311.84|4311.84|4312.25|4312.25|4307.82|4307.82|0
1598270100000|2020-08-24 11:55:00|4313.09|4313.09|4312.82|4312.82|4318.71|4318.71|4312.82|4312.82|0
1598270400000|2020-08-24 12:00:00|4313.11|4313.11|4310.52|4310.52|4314.22|4314.22|4309.44|4309.44|0
1598270700000|2020-08-24 12:05:00|4309.27|4309.27|4305.12|4305.12|4309.49|4309.49|4303.69|4303.69|0
1598271000000|2020-08-24 12:10:00|4304.9|4304.9|4302.58|4302.58|4305.56|4305.56|4302.58|4302.58|0
1598271300000|2020-08-24 12:15:00|4302.34|4302.34|4293.95|4293.95|4302.58|4302.58|4291.41|4291.41|0
1598271600000|2020-08-24 12:20:00|4293.73|4293.73|4294.59|4294.59|4294.59|4294.59|4293.24|4293.24|0
1598271900000|2020-08-24 12:25:00|4294.81|4294.81|4287.85|4287.85|4295.27|4295.27|4286.58|4286.58|0
1598272200000|2020-08-24 12:30:00|4287.63|4287.63|4289.86|4289.86|4290.1|4290.1|4287.63|4287.63|0
1598272500000|2020-08-24 12:35:00|4290.1|4290.1|4284.03|4284.03|4290.56|4290.56|4283.59|4283.59|0
1598272800000|2020-08-24 12:40:00|4284.32|4284.32|4294.72|4294.72|4294.72|4294.72|4284.03|4284.03|0
1598273100000|2020-08-24 12:45:00|4294.94|4294.94|4292.77|4292.77|4294.94|4294.94|4291.18|4291.18|0
1598273400000|2020-08-24 12:50:00|4293.75|4293.75|4294.09|4294.09|4294.85|4294.85|4290.3|4290.3|0
1598273700000|2020-08-24 12:55:00|4294.38|4294.38|4290.56|4290.56|4296.36|4296.36|4290.56|4290.56|0
1598274000000|2020-08-24 13:00:00|4291.15|4291.15|4292.99|4292.99|4295.06|4295.06|4290.97|4290.97|0
1598274300000|2020-08-24 13:05:00|4294.21|4294.21|4287.86|4287.86|4295.85|4295.85|4286.44|4286.44|0
1598274600000|2020-08-24 13:10:00|4287.92|4287.92|4285.33|4285.33|4289.04|4289.04|4284.79|4284.79|0
1598274900000|2020-08-24 13:15:00|4285.41|4285.41|4283.7|4283.7|4285.61|4285.61|4281.89|4281.89|0
1598275200000|2020-08-24 13:20:00|4284|4284|4281.97|4281.97|4285.02|4285.02|4280.16|4280.16|0
1598275500000|2020-08-24 13:25:00|4281.75|4281.75|4279.63|4279.63|4282.86|4282.86|4278.87|4278.87|0
1598275800000|2020-08-24 13:30:00|4279.88|4279.88|4273.52|4273.52|4280.81|4280.81|4268.5|4268.5|0
1598276100000|2020-08-24 13:35:00|4273.74|4273.74|4268.45|4268.45|4273.74|4273.74|4265.54|4265.54|0
1598276400000|2020-08-24 13:40:00|4268.74|4268.74|4258.12|4258.12|4269.63|4269.63|4257.82|4257.82|0
1598276700000|2020-08-24 13:45:00|4258.41|4258.41|4257.12|4257.12|4263.85|4263.85|4255.6|4255.6|0
1598277000000|2020-08-24 13:50:00|4257.18|4257.18|4275.74|4275.74|4275.74|4275.74|4254.49|4254.49|0
1598277300000|2020-08-24 13:55:00|4275.96|4275.96|4274.03|4274.03|4280.18|4280.18|4268.09|4268.09|0
1598277600000|2020-08-24 14:00:00|4274.51|4274.51|4286.49|4286.49|4286.49|4286.49|4271.98|4271.98|0
1598277900000|2020-08-24 14:05:00|4287.15|4287.15|4301.51|4301.51|4302.34|4302.34|4286.54|4286.54|0
1598278200000|2020-08-24 14:10:00|4303.91|4303.91|4293.35|4293.35|4308.07|4308.07|4293.13|4293.13|0
1598278500000|2020-08-24 14:15:00|4293.89|4293.89|4306.4|4306.4|4306.45|4306.45|4293.79|4293.79|0
1598278800000|2020-08-24 14:20:00|4306.7|4306.7|4308.78|4308.78|4311.45|4311.45|4304.82|4304.82|0
1598279100000|2020-08-24 14:25:00|4309.27|4309.27|4304.13|4304.13|4313.6|4313.6|4304.13|4304.13|0
1598279400000|2020-08-24 14:30:00|4304.37|4304.37|4313.13|4313.13|4316.38|4316.38|4304.37|4304.37|0
1598279700000|2020-08-24 14:35:00|4312.84|4312.84|4317.55|4317.55|4320.2|4320.2|4309.57|4309.57|0
1598280000000|2020-08-24 14:40:00|4318.14|4318.14|4318.48|4318.48|4323.87|4323.87|4314.45|4314.45|0
1598280300000|2020-08-24 14:45:00|4318.78|4318.78|4312.63|4312.63|4318.8|4318.8|4307.93|4307.93|0
1598280600000|2020-08-24 14:50:00|4312.87|4312.87|4317.96|4317.96|4320.04|4320.04|4312.87|4312.87|0
1598280900000|2020-08-24 14:55:00|4318.21|4318.21|4323.92|4323.92|4324.43|4324.43|4317.96|4317.96|0
1598281200000|2020-08-24 15:00:00|4324.14|4324.14|4324.57|4324.57|4326.84|4326.84|4322.56|4322.56|0
1598281500000|2020-08-24 15:05:00|4324.87|4324.87|4328.61|4328.61|4333.56|4333.56|4323.35|4323.35|0
1598281800000|2020-08-24 15:10:00|4328.32|4328.32|4332.86|4332.86|4333.71|4333.71|4327.86|4327.86|0
1598282100000|2020-08-24 15:15:00|4333.11|4333.11|4336.9|4336.9|4337.69|4337.69|4333.06|4333.06|0
1598282400000|2020-08-24 15:20:00|4337.44|4337.44|4338.32|4338.32|4340.09|4340.09|4334.52|4334.52|0
1598282700000|2020-08-24 15:25:00|4338.03|4338.03|4342.55|4342.55|4344.22|4344.22|4335.68|4335.68|0
1598339700000|2020-08-25 07:15:00|4399.3|4399.3|4393.5|4393.5|4403.35|4403.35|4393.25|4393.25|0
1598340000000|2020-08-25 07:20:00|4393.94|4393.94|4399.99|4399.99|4401.07|4401.07|4391.42|4391.42|0
1598340300000|2020-08-25 07:25:00|4399.4|4399.4|4402.85|4402.85|4412.27|4412.27|4399.01|4399.01|0
1598340600000|2020-08-25 07:30:00|4402.56|4402.56|4390.63|4390.63|4405.02|4405.02|4387.47|4387.47|0
1598340900000|2020-08-25 07:35:00|4390.04|4390.04|4391.39|4391.39|4396.55|4396.55|4386.54|4386.54|0
1598341200000|2020-08-25 07:40:00|4391.15|4391.15|4387.76|4387.76|4391.15|4391.15|4384.49|4384.49|0
1598341500000|2020-08-25 07:45:00|4388.05|4388.05|4390.29|4390.29|4391.05|4391.05|4380.26|4380.26|0
1598341800000|2020-08-25 07:50:00|4390.04|4390.04|4382.97|4382.97|4390.04|4390.04|4381.6|4381.6|0
1598342100000|2020-08-25 07:55:00|4383.46|4383.46|4373.91|4373.91|4390.77|4390.77|4372.03|4372.03|0
1598342400000|2020-08-25 08:00:00|4373.67|4373.67|4372.63|4372.63|4375.14|4375.14|4364.56|4364.56|0
1598342700000|2020-08-25 08:05:00|4372.14|4372.14|4366.32|4366.32|4372.36|4372.36|4365.61|4365.61|0
1598343000000|2020-08-25 08:10:00|4366.08|4366.08|4359.76|4359.76|4366.08|4366.08|4356.99|4356.99|0
1598343300000|2020-08-25 08:15:00|4359.27|4359.27|4362.8|4362.8|4362.83|4362.83|4355.55|4355.55|0
1598343600000|2020-08-25 08:20:00|4363.02|4363.02|4351.66|4351.66|4364.22|4364.22|4351.3|4351.3|0
1598343900000|2020-08-25 08:25:00|4350.93|4350.93|4360.85|4360.85|4360.85|4360.85|4349.73|4349.73|0
1598344200000|2020-08-25 08:30:00|4361.09|4361.09|4356.86|4356.86|4361.09|4361.09|4354.14|4354.14|0
1598344500000|2020-08-25 08:35:00|4357.1|4357.1|4351.72|4351.72|4357.54|4357.54|4348.71|4348.71|0
1598344800000|2020-08-25 08:40:00|4352.01|4352.01|4345.11|4345.11|4353.64|4353.64|4344.67|4344.67|0
1598345100000|2020-08-25 08:45:00|4345.7|4345.7|4342.23|4342.23|4350.45|4350.45|4341.99|4341.99|0
1598345400000|2020-08-25 08:50:00|4342.45|4342.45|4348.52|4348.52|4349.57|4349.57|4341.43|4341.43|0
1598345700000|2020-08-25 08:55:00|4347.64|4347.64|4348.27|4348.27|4352.02|4352.02|4347.64|4347.64|0
1598346000000|2020-08-25 09:00:00|4347.97|4347.97|4336.75|4336.75|4347.97|4347.97|4334.74|4334.74|0
1598346300000|2020-08-25 09:05:00|4336.97|4336.97|4341.07|4341.07|4343.96|4343.96|4336.97|4336.97|0
1598346600000|2020-08-25 09:10:00|4341.51|4341.51|4340.03|4340.03|4342.69|4342.69|4338.75|4338.75|0
1598346900000|2020-08-25 09:15:00|4339.94|4339.94|4349.8|4349.8|4350.04|4350.04|4339.92|4339.92|0
1598347200000|2020-08-25 09:20:00|4350.28|4350.28|4348.6|4348.6|4351.95|4351.95|4348.6|4348.6|0
1598347500000|2020-08-25 09:25:00|4348.31|4348.31|4341.97|4341.97|4348.85|4348.85|4341.97|4341.97|0
1598347800000|2020-08-25 09:30:00|4342.27|4342.27|4337.74|4337.74|4342.81|4342.81|4336.93|4336.93|0
1598348100000|2020-08-25 09:35:00|4338.18|4338.18|4335.9|4335.9|4339.57|4339.57|4334.11|4334.11|0
1598348400000|2020-08-25 09:40:00|4335.46|4335.46|4333.24|4333.24|4335.46|4335.46|4332.52|4332.52|0
1598348700000|2020-08-25 09:45:00|4333.53|4333.53|4332.63|4332.63|4335.35|4335.35|4331.41|4331.41|0
1598349000000|2020-08-25 09:50:00|4333.22|4333.22|4339.39|4339.39|4339.39|4339.39|4333.22|4333.22|0
1598349300000|2020-08-25 09:55:00|4338.66|4338.66|4341.52|4341.52|4341.52|4341.52|4335.69|4335.69|0
1598349600000|2020-08-25 10:00:00|4341.76|4341.76|4334.67|4334.67|4343.16|4343.16|4334.67|4334.67|0
1598349900000|2020-08-25 10:05:00|4333.94|4333.94|4335.96|4335.96|4335.96|4335.96|4333.6|4333.6|0
1598350200000|2020-08-25 10:10:00|4335.47|4335.47|4336.72|4336.72|4336.72|4336.72|4334.96|4334.96|0
1598350500000|2020-08-25 10:15:00|4335.91|4335.91|4336.2|4336.2|4339.32|4339.32|4335.91|4335.91|0
1598350800000|2020-08-25 10:20:00|4335.69|4335.69|4335.24|4335.24|4337.07|4337.07|4333.08|4333.08|0
1598351100000|2020-08-25 10:25:00|4335.27|4335.27|4334.42|4334.42|4336.03|4336.03|4334.11|4334.11|0
1598351400000|2020-08-25 10:30:00|4334.2|4334.2|4338.64|4338.64|4339.74|4339.74|4333.18|4333.18|0
1598351700000|2020-08-25 10:35:00|4338.05|4338.05|4335.98|4335.98|4338.05|4338.05|4332.21|4332.21|0
1598352000000|2020-08-25 10:40:00|4336.03|4336.03|4335.47|4335.47|4336.03|4336.03|4331.2|4331.2|0
1598352300000|2020-08-25 10:45:00|4335.18|4335.18|4342.8|4342.8|4346.19|4346.19|4335.18|4335.18|0
1598352600000|2020-08-25 10:50:00|4342.5|4342.5|4338.02|4338.02|4342.5|4342.5|4336.05|4336.05|0
1598352900000|2020-08-25 10:55:00|4337.73|4337.73|4337.44|4337.44|4340.95|4340.95|4336.17|4336.17|0
1598353200000|2020-08-25 11:00:00|4337.47|4337.47|4341.51|4341.51|4341.61|4341.61|4336.05|4336.05|0
1598353500000|2020-08-25 11:05:00|4341.29|4341.29|4342.04|4342.04|4345.56|4345.56|4341.29|4341.29|0
1598353800000|2020-08-25 11:10:00|4342.33|4342.33|4337.66|4337.66|4344.14|4344.14|4337.44|4337.44|0
1598354100000|2020-08-25 11:15:00|4337.36|4337.36|4335.41|4335.41|4337.36|4337.36|4333.41|4333.41|0
1598354400000|2020-08-25 11:20:00|4334.82|4334.82|4341.72|4341.72|4341.72|4341.72|4334.48|4334.48|0
1598354700000|2020-08-25 11:25:00|4342.21|4342.21|4341.76|4341.76|4343.11|4343.11|4339.46|4339.46|0
1598355000000|2020-08-25 11:30:00|4342.35|4342.35|4336.2|4336.2|4343.23|4343.23|4336.2|4336.2|0
1598355300000|2020-08-25 11:35:00|4336.5|4336.5|4342.12|4342.12|4342.66|4342.66|4336.42|4336.42|0
1598355600000|2020-08-25 11:40:00|4342.18|4342.18|4341.8|4341.8|4344.91|4344.91|4338.55|4338.55|0
1598355900000|2020-08-25 11:45:00|4341.21|4341.21|4336.98|4336.98|4341.5|4341.5|4336.59|4336.59|0
1598356200000|2020-08-25 11:50:00|4337.46|4337.46|4332.14|4332.14|4338.77|4338.77|4332.14|4332.14|0
1598356500000|2020-08-25 11:55:00|4332.73|4332.73|4332.78|4332.78|4335.54|4335.54|4332.48|4332.48|0
1598356800000|2020-08-25 12:00:00|4332.48|4332.48|4336.89|4336.89|4336.89|4336.89|4332.48|4332.48|0
1598357100000|2020-08-25 12:05:00|4336.4|4336.4|4341.57|4341.57|4341.79|4341.79|4335.81|4335.81|0
1598357400000|2020-08-25 12:10:00|4341.13|4341.13|4340.44|4340.44|4341.89|4341.89|4339.51|4339.51|0
1598357700000|2020-08-25 12:15:00|4340.88|4340.88|4335.61|4335.61|4340.96|4340.96|4335.5|4335.5|0
1598358000000|2020-08-25 12:20:00|4335.86|4335.86|4337.09|4337.09|4337.09|4337.09|4334.56|4334.56|0
1598358300000|2020-08-25 12:25:00|4337.07|4337.07|4340.2|4340.2|4341.77|4341.77|4334.28|4334.28|0
1598358600000|2020-08-25 12:30:00|4339.91|4339.91|4335.87|4335.87|4342.13|4342.13|4335.87|4335.87|0
1598358900000|2020-08-25 12:35:00|4336.17|4336.17|4327.05|4327.05|4336.17|4336.17|4327.05|4327.05|0
1598359200000|2020-08-25 12:40:00|4327.34|4327.34|4328.8|4328.8|4329.05|4329.05|4326.77|4326.77|0
1598359500000|2020-08-25 12:45:00|4329.1|4329.1|4328.1|4328.1|4329.1|4329.1|4326.11|4326.11|0
1598359800000|2020-08-25 12:50:00|4328.83|4328.83|4329.14|4329.14|4331.87|4331.87|4328.49|4328.49|0
1598360100000|2020-08-25 12:55:00|4329.44|4329.44|4330.44|4330.44|4333.53|4333.53|4327.38|4327.38|0
1598360400000|2020-08-25 13:00:00|4330.15|4330.15|4324.94|4324.94|4331.27|4331.27|4324.94|4324.94|0
1598360700000|2020-08-25 13:05:00|4325.53|4325.53|4325.38|4325.38|4328.75|4328.75|4324.31|4324.31|0
1598361000000|2020-08-25 13:10:00|4325.09|4325.09|4322.39|4322.39|4325.62|4325.62|4320.11|4320.11|0
1598361300000|2020-08-25 13:15:00|4322.61|4322.61|4321.51|4321.51|4325.24|4325.24|4320.93|4320.93|0
1598361600000|2020-08-25 13:20:00|4321.22|4321.22|4323.19|4323.19|4325.22|4325.22|4319.19|4319.19|0
1598361900000|2020-08-25 13:25:00|4322.89|4322.89|4321.89|4321.89|4325.53|4325.53|4321.64|4321.64|0
1598362200000|2020-08-25 13:30:00|4322.33|4322.33|4316.88|4316.88|4326.85|4326.85|4313.5|4313.5|0
1598362500000|2020-08-25 13:35:00|4316.29|4316.29|4302.1|4302.1|4316.29|4316.29|4297.52|4297.52|0
1598362800000|2020-08-25 13:40:00|4301.81|4301.81|4291.85|4291.85|4302.88|4302.88|4286.34|4286.34|0
1598363100000|2020-08-25 13:45:00|4292.58|4292.58|4303.7|4303.7|4303.98|4303.98|4292.14|4292.14|0
1598363400000|2020-08-25 13:50:00|4303.71|4303.71|4306.8|4306.8|4311.67|4311.67|4303.71|4303.71|0
1598363700000|2020-08-25 13:55:00|4306.51|4306.51|4296.92|4296.92|4306.51|4306.51|4296.92|4296.92|0
1598364000000|2020-08-25 14:00:00|4296.96|4296.96|4289.75|4289.75|4300.91|4300.91|4287.21|4287.21|0
1598364300000|2020-08-25 14:05:00|4290.04|4290.04|4280.88|4280.88|4290.08|4290.08|4279.05|4279.05|0
1598364600000|2020-08-25 14:10:00|4280.93|4280.93|4267.79|4267.79|4282.06|4282.06|4267.79|4267.79|0
1598364900000|2020-08-25 14:15:00|4268.08|4268.08|4279.73|4279.73|4282.89|4282.89|4268.03|4268.03|0
1598365200000|2020-08-25 14:20:00|4279.44|4279.44|4268.19|4268.19|4279.44|4279.44|4266.47|4266.47|0
1598365500000|2020-08-25 14:25:00|4268.78|4268.78|4261.22|4261.22|4269.51|4269.51|4253.26|4253.26|0
1598365800000|2020-08-25 14:30:00|4261.51|4261.51|4247.83|4247.83|4261.51|4261.51|4247|4247|0
1598366100000|2020-08-25 14:35:00|4248.12|4248.12|4250.21|4250.21|4252.39|4252.39|4243.77|4243.77|0
1598366400000|2020-08-25 14:40:00|4249.55|4249.55|4242.24|4242.24|4249.55|4249.55|4240.42|4240.42|0
1598366700000|2020-08-25 14:45:00|4241.75|4241.75|4237.27|4237.27|4243.17|4243.17|4236.05|4236.05|0
1598367000000|2020-08-25 14:50:00|4237.05|4237.05|4226.24|4226.24|4237.05|4237.05|4225.46|4225.46|0
1598367300000|2020-08-25 14:55:00|4226.54|4226.54|4240.35|4240.35|4242.09|4242.09|4223.85|4223.85|0
1598367600000|2020-08-25 15:00:00|4239.62|4239.62|4240.52|4240.52|4242.37|4242.37|4237.8|4237.8|0
1598367900000|2020-08-25 15:05:00|4240.23|4240.23|4233.11|4233.11|4240.23|4240.23|4230.85|4230.85|0
1598368200000|2020-08-25 15:10:00|4233.7|4233.7|4233.03|4233.03|4240.28|4240.28|4230.77|4230.77|0
1598368500000|2020-08-25 15:15:00|4232.59|4232.59|4226.13|4226.13|4232.81|4232.81|4225.11|4225.11|0
1598368800000|2020-08-25 15:20:00|4226.37|4226.37|4221.45|4221.45|4226.37|4226.37|4217.96|4217.96|0
1598369100000|2020-08-25 15:25:00|4221.7|4221.7|4230.53|4230.53|4230.53|4230.53|4219.89|4219.89|0
1598426100000|2020-08-26 07:15:00|4211.41|4211.41|4225.27|4225.27|4226.35|4226.35|4211.41|4211.41|0
1598426400000|2020-08-26 07:20:00|4224.83|4224.83|4241.97|4241.97|4252.23|4252.23|4224.83|4224.83|0
1598426700000|2020-08-26 07:25:00|4241.14|4241.14|4237.57|4237.57|4246.76|4246.76|4237.38|4237.38|0
1598427000000|2020-08-26 07:30:00|4237.28|4237.28|4221.15|4221.15|4237.57|4237.57|4215.87|4215.87|0
1598427300000|2020-08-26 07:35:00|4220.86|4220.86|4220.87|4220.87|4231.16|4231.16|4220.66|4220.66|0
1598427600000|2020-08-26 07:40:00|4221.35|4221.35|4211.28|4211.28|4222.02|4222.02|4207.25|4207.25|0
1598427900000|2020-08-26 07:45:00|4211.58|4211.58|4219.49|4219.49|4223.64|4223.64|4211.28|4211.28|0
1598428200000|2020-08-26 07:50:00|4218.31|4218.31|4222.87|4222.87|4224|4224|4215.53|4215.53|0
1598428500000|2020-08-26 07:55:00|4222.14|4222.14|4223.55|4223.55|4225.82|4225.82|4219.79|4219.79|0
1598428800000|2020-08-26 08:00:00|4223.84|4223.84|4217.32|4217.32|4226.4|4226.4|4217.32|4217.32|0
1598429100000|2020-08-26 08:05:00|4217.02|4217.02|4207.74|4207.74|4217.02|4217.02|4200.76|4200.76|0
1598429400000|2020-08-26 08:10:00|4207.25|4207.25|4211.5|4211.5|4212.98|4212.98|4204.7|4204.7|0
1598429700000|2020-08-26 08:15:00|4213.05|4213.05|4222.98|4222.98|4222.98|4222.98|4212.07|4212.07|0
1598430000000|2020-08-26 08:20:00|4223.28|4223.28|4219.87|4219.87|4227.5|4227.5|4219.19|4219.19|0
1598430300000|2020-08-26 08:25:00|4219.65|4219.65|4219.88|4219.88|4222.33|4222.33|4215.39|4215.39|0
1598430600000|2020-08-26 08:30:00|4220.36|4220.36|4224.06|4224.06|4225.18|4225.18|4220.36|4220.36|0
1598430900000|2020-08-26 08:35:00|4223.76|4223.76|4226.63|4226.63|4234.38|4234.38|4223.76|4223.76|0
1598431200000|2020-08-26 08:40:00|4227.8|4227.8|4227.63|4227.63|4233.99|4233.99|4225.87|4225.87|0
1598431500000|2020-08-26 08:45:00|4226.36|4226.36|4226.05|4226.05|4228.76|4228.76|4224.8|4224.8|0
1598431800000|2020-08-26 08:50:00|4225.76|4225.76|4220.78|4220.78|4228.55|4228.55|4219.17|4219.17|0
1598432100000|2020-08-26 08:55:00|4220.81|4220.81|4221.76|4221.76|4223.52|4223.52|4217.21|4217.21|0
1598432400000|2020-08-26 09:00:00|4221.47|4221.47|4225.04|4225.04|4225.04|4225.04|4221.22|4221.22|0
1598432700000|2020-08-26 09:05:00|4225.26|4225.26|4240.03|4240.03|4241.09|4241.09|4225.26|4225.26|0
1598433000000|2020-08-26 09:10:00|4239.79|4239.79|4235.75|4235.75|4240.28|4240.28|4235.46|4235.46|0
1598433300000|2020-08-26 09:15:00|4235.97|4235.97|4233.24|4233.24|4236.22|4236.22|4233.24|4233.24|0
1598433600000|2020-08-26 09:20:00|4233.46|4233.46|4239.85|4239.85|4240.38|4240.38|4231.82|4231.82|0
1598433900000|2020-08-26 09:25:00|4238.67|4238.67|4233.14|4233.14|4238.67|4238.67|4231.79|4231.79|0
1598434200000|2020-08-26 09:30:00|4232.9|4232.9|4229.6|4229.6|4234.36|4234.36|4229.6|4229.6|0
1598434500000|2020-08-26 09:35:00|4229.36|4229.36|4228.72|4228.72|4229.41|4229.41|4224.24|4224.24|0
1598434800000|2020-08-26 09:40:00|4228.94|4228.94|4227.54|4227.54|4232.36|4232.36|4227.37|4227.37|0
1598435100000|2020-08-26 09:45:00|4227.24|4227.24|4219.97|4219.97|4229.15|4229.15|4219.46|4219.46|0
1598435400000|2020-08-26 09:50:00|4219.09|4219.09|4216.13|4216.13|4219.09|4219.09|4215.84|4215.84|0
1598435700000|2020-08-26 09:55:00|4216.43|4216.43|4220.22|4220.22|4220.93|4220.93|4216.43|4216.43|0
1598436000000|2020-08-26 10:00:00|4220.7|4220.7|4221.06|4221.06|4223.41|4223.41|4219.28|4219.28|0
1598436300000|2020-08-26 10:05:00|4220.77|4220.77|4215.21|4215.21|4221.01|4221.01|4215.21|4215.21|0
1598436600000|2020-08-26 10:10:00|4215.5|4215.5|4215.64|4215.64|4216.48|4216.48|4214.04|4214.04|0
1598436900000|2020-08-26 10:15:00|4215.15|4215.15|4212.8|4212.8|4215.45|4215.45|4212.05|4212.05|0
1598437200000|2020-08-26 10:20:00|4212.56|4212.56|4205.96|4205.96|4212.56|4212.56|4205.74|4205.74|0
1598437500000|2020-08-26 10:25:00|4205.93|4205.93|4206.42|4206.42|4208.74|4208.74|4205.66|4205.66|0
1598437800000|2020-08-26 10:30:00|4205.83|4205.83|4201.86|4201.86|4206.59|4206.59|4201.62|4201.62|0
1598438100000|2020-08-26 10:35:00|4201.2|4201.2|4207.1|4207.1|4209.13|4209.13|4201.2|4201.2|0
1598438400000|2020-08-26 10:40:00|4206.51|4206.51|4207.25|4207.25|4207.25|4207.25|4204.97|4204.97|0
1598438700000|2020-08-26 10:45:00|4207.84|4207.84|4209.08|4209.08|4209.18|4209.18|4203.82|4203.82|0
1598439000000|2020-08-26 10:50:00|4209.37|4209.37|4214.1|4214.1|4214.98|4214.98|4209.37|4209.37|0
1598439300000|2020-08-26 10:55:00|4213.17|4213.17|4205.7|4205.7|4213.17|4213.17|4205.7|4205.7|0
1598439600000|2020-08-26 11:00:00|4205.95|4205.95|4203.27|4203.27|4207.8|4207.8|4203.19|4203.19|0
1598439900000|2020-08-26 11:05:00|4203.05|4203.05|4205.31|4205.31|4205.31|4205.31|4201.19|4201.19|0
1598440200000|2020-08-26 11:10:00|4206.02|4206.02|4208.66|4208.66|4210.08|4210.08|4205.94|4205.94|0
1598440500000|2020-08-26 11:15:00|4208.42|4208.42|4217.32|4217.32|4220.28|4220.28|4208.42|4208.42|0
1598440800000|2020-08-26 11:20:00|4217.56|4217.56|4215.23|4215.23|4217.56|4217.56|4214.21|4214.21|0
1598441100000|2020-08-26 11:25:00|4214.75|4214.75|4214.22|4214.22|4214.75|4214.75|4213.03|4213.03|0
1598441400000|2020-08-26 11:30:00|4213.63|4213.63|4213.81|4213.81|4213.95|4213.95|4211.92|4211.92|0
1598441700000|2020-08-26 11:35:00|4213.59|4213.59|4212.44|4212.44|4214.92|4214.92|4211.39|4211.39|0
1598442000000|2020-08-26 11:40:00|4212.22|4212.22|4211.9|4211.9|4212.61|4212.61|4210.85|4210.85|0
1598442300000|2020-08-26 11:45:00|4211.61|4211.61|4208.4|4208.4|4211.61|4211.61|4208.4|4208.4|0
1598442600000|2020-08-26 11:50:00|4208.1|4208.1|4200.23|4200.23|4208.1|4208.1|4200.23|4200.23|0
1598442900000|2020-08-26 11:55:00|4199.45|4199.45|4199.43|4199.43|4199.45|4199.45|4197.39|4197.39|0
1598443200000|2020-08-26 12:00:00|4199.18|4199.18|4198.94|4198.94|4200.77|4200.77|4198.69|4198.69|0
1598443500000|2020-08-26 12:05:00|4198.69|4198.69|4199.85|4199.85|4201.07|4201.07|4198.18|4198.18|0
1598443800000|2020-08-26 12:10:00|4198.96|4198.96|4199.34|4199.34|4200.66|4200.66|4197.33|4197.33|0
1598444100000|2020-08-26 12:15:00|4199.12|4199.12|4199.58|4199.58|4200.12|4200.12|4197.89|4197.89|0
1598444400000|2020-08-26 12:20:00|4199.29|4199.29|4201.86|4201.86|4202.08|4202.08|4199.29|4199.29|0
1598444700000|2020-08-26 12:25:00|4201.56|4201.56|4208.91|4208.91|4209.62|4209.62|4200.38|4200.38|0
1598445000000|2020-08-26 12:30:00|4209.21|4209.21|4217.33|4217.33|4217.91|4217.91|4209.21|4209.21|0
1598445300000|2020-08-26 12:35:00|4217.55|4217.55|4221.95|4221.95|4223.81|4223.81|4215.73|4215.73|0
1598445600000|2020-08-26 12:40:00|4222.24|4222.24|4217.94|4217.94|4223.32|4223.32|4217.88|4217.88|0
1598445900000|2020-08-26 12:45:00|4217.06|4217.06|4219.57|4219.57|4220.09|4220.09|4216.82|4216.82|0
1598446200000|2020-08-26 12:50:00|4218.99|4218.99|4218.12|4218.12|4220.23|4220.23|4218.12|4218.12|0
1598446500000|2020-08-26 12:55:00|4218.42|4218.42|4217.79|4217.79|4219.55|4219.55|4216.81|4216.81|0
1598446800000|2020-08-26 13:00:00|4218.74|4218.74|4216.15|4216.15|4218.99|4218.99|4214.83|4214.83|0
1598447100000|2020-08-26 13:05:00|4216.14|4216.14|4217.81|4217.81|4217.95|4217.95|4215.82|4215.82|0
1598447400000|2020-08-26 13:10:00|4217.37|4217.37|4221.4|4221.4|4223.52|4223.52|4217.15|4217.15|0
1598447700000|2020-08-26 13:15:00|4221.65|4221.65|4226.73|4226.73|4227.13|4227.13|4221.65|4221.65|0
1598448000000|2020-08-26 13:20:00|4226.24|4226.24|4219.18|4219.18|4226.78|4226.78|4219.18|4219.18|0
1598448300000|2020-08-26 13:25:00|4219.62|4219.62|4213.41|4213.41|4220.43|4220.43|4213.41|4213.41|0
1598448600000|2020-08-26 13:30:00|4213.7|4213.7|4204.27|4204.27|4214.14|4214.14|4199.51|4199.51|0
1598448900000|2020-08-26 13:35:00|4204.78|4204.78|4201.92|4201.92|4204.78|4204.78|4193.62|4193.62|0
1598449200000|2020-08-26 13:40:00|4202.51|4202.51|4200.56|4200.56|4214.33|4214.33|4200.56|4200.56|0
1598449500000|2020-08-26 13:45:00|4199.9|4199.9|4200.31|4200.31|4203.82|4203.82|4197.86|4197.86|0
1598449800000|2020-08-26 13:50:00|4199.24|4199.24|4206.9|4206.9|4206.9|4206.9|4198.21|4198.21|0
1598450100000|2020-08-26 13:55:00|4206.61|4206.61|4203.78|4203.78|4208.83|4208.83|4203.48|4203.48|0
1598450400000|2020-08-26 14:00:00|4204|4204|4199.35|4199.35|4204.57|4204.57|4196.58|4196.58|0
1598450700000|2020-08-26 14:05:00|4200.24|4200.24|4210.63|4210.63|4212.99|4212.99|4199.99|4199.99|0
1598451000000|2020-08-26 14:10:00|4210.87|4210.87|4210.83|4210.83|4214.64|4214.64|4208.57|4208.57|0
1598451300000|2020-08-26 14:15:00|4210.1|4210.1|4202.22|4202.22|4210.1|4210.1|4198.82|4198.82|0
1598451600000|2020-08-26 14:20:00|4201.27|4201.27|4191.13|4191.13|4201.93|4201.93|4191.13|4191.13|0
1598451900000|2020-08-26 14:25:00|4191.35|4191.35|4191.04|4191.04|4193.71|4193.71|4189.13|4189.13|0
1598452200000|2020-08-26 14:30:00|4191.06|4191.06|4192.02|4192.02|4193.29|4193.29|4188.86|4188.86|0
1598452500000|2020-08-26 14:35:00|4192.24|4192.24|4196.32|4196.32|4197.82|4197.82|4192.24|4192.24|0
1598452800000|2020-08-26 14:40:00|4196.02|4196.02|4193.32|4193.32|4197.88|4197.88|4193.1|4193.1|0
1598453100000|2020-08-26 14:45:00|4193.57|4193.57|4190.71|4190.71|4195.62|4195.62|4189.38|4189.38|0
1598453400000|2020-08-26 14:50:00|4190.41|4190.41|4179.81|4179.81|4190.68|4190.68|4179.81|4179.81|0
1598453700000|2020-08-26 14:55:00|4179.52|4179.52|4177.94|4177.94|4179.81|4179.81|4174.82|4174.82|0
1598454000000|2020-08-26 15:00:00|4176.77|4176.77|4182.47|4182.47|4185.75|4185.75|4176.45|4176.45|0
1598454300000|2020-08-26 15:05:00|4182.77|4182.77|4181.74|4181.74|4184.49|4184.49|4179.64|4179.64|0
1598454600000|2020-08-26 15:10:00|4182.47|4182.47|4185.55|4185.55|4188.59|4188.59|4181.96|4181.96|0
1598454900000|2020-08-26 15:15:00|4185.26|4185.26|4177.32|4177.32|4186.7|4186.7|4177.29|4177.29|0
1598455200000|2020-08-26 15:20:00|4177.62|4177.62|4182.09|4182.09|4182.92|4182.92|4176.88|4176.88|0
1598455500000|2020-08-26 15:25:00|4181.87|4181.87|4194.9|4194.9|4196.2|4196.2|4180.55|4180.55|0
1598512500000|2020-08-27 07:15:00|4177.93|4177.93|4160.67|4160.67|4179.74|4179.74|4155.31|4155.31|0
1598512800000|2020-08-27 07:20:00|4158.77|4158.77|4154.92|4154.92|4164.74|4164.74|4154.92|4154.92|0
1598513100000|2020-08-27 07:25:00|4155.75|4155.75|4155.76|4155.76|4158.2|4158.2|4149.51|4149.51|0
1598513400000|2020-08-27 07:30:00|4156.42|4156.42|4153.48|4153.48|4159.24|4159.24|4150.54|4150.54|0
1598513700000|2020-08-27 07:35:00|4154.51|4154.51|4148.23|4148.23|4157.57|4157.57|4144.93|4144.93|0
1598514000000|2020-08-27 07:40:00|4148.01|4148.01|4157.9|4157.9|4162.55|4162.55|4148.01|4148.01|0
1598514300000|2020-08-27 07:45:00|4157.61|4157.61|4169.23|4169.23|4169.48|4169.48|4156.51|4156.51|0
1598514600000|2020-08-27 07:50:00|4168.94|4168.94|4169.53|4169.53|4172.27|4172.27|4166.57|4166.57|0
1598514900000|2020-08-27 07:55:00|4170.63|4170.63|4168.34|4168.34|4174.7|4174.7|4166.8|4166.8|0
1598515200000|2020-08-27 08:00:00|4167.75|4167.75|4159.84|4159.84|4167.75|4167.75|4158.56|4158.56|0
1598515500000|2020-08-27 08:05:00|4159.54|4159.54|4158.28|4158.28|4161.48|4161.48|4154.55|4154.55|0
1598515800000|2020-08-27 08:10:00|4157.98|4157.98|4148.5|4148.5|4157.98|4157.98|4147.91|4147.91|0
1598516100000|2020-08-27 08:15:00|4148.28|4148.28|4148.88|4148.88|4156.41|4156.41|4146.8|4146.8|0
1598516400000|2020-08-27 08:20:00|4149.1|4149.1|4157.03|4157.03|4158.39|4158.39|4148.31|4148.31|0
1598516700000|2020-08-27 08:25:00|4157.25|4157.25|4165.03|4165.03|4168.47|4168.47|4157.25|4157.25|0
1598517000000|2020-08-27 08:30:00|4165.62|4165.62|4162.82|4162.82|4166.4|4166.4|4159.68|4159.68|0
1598517300000|2020-08-27 08:35:00|4162.6|4162.6|4158.66|4158.66|4162.89|4162.89|4158.29|4158.29|0
1598517600000|2020-08-27 08:40:00|4158.96|4158.96|4155.67|4155.67|4160.62|4160.62|4155.43|4155.43|0
1598517900000|2020-08-27 08:45:00|4154.13|4154.13|4154.86|4154.86|4154.94|4154.94|4150.9|4150.9|0
1598518200000|2020-08-27 08:50:00|4155.57|4155.57|4152.49|4152.49|4155.99|4155.99|4152.49|4152.49|0
1598518500000|2020-08-27 08:55:00|4152.42|4152.42|4155.45|4155.45|4156.87|4156.87|4151.06|4151.06|0
1598518800000|2020-08-27 09:00:00|4155.21|4155.21|4150.19|4150.19|4155.8|4155.8|4148.38|4148.38|0
1598519100000|2020-08-27 09:05:00|4149.89|4149.89|4144.86|4144.86|4149.95|4149.95|4144.57|4144.57|0
1598519400000|2020-08-27 09:10:00|4145.16|4145.16|4142.87|4142.87|4146.72|4146.72|4142.58|4142.58|0
1598519700000|2020-08-27 09:15:00|4143.09|4143.09|4138.43|4138.43|4145.69|4145.69|4138.43|4138.43|0
1598520000000|2020-08-27 09:20:00|4138.92|4138.92|4139.92|4139.92|4143.08|4143.08|4138.55|4138.55|0
1598520300000|2020-08-27 09:25:00|4139.7|4139.7|4141.74|4141.74|4141.96|4141.96|4135.94|4135.94|0
1598520600000|2020-08-27 09:30:00|4141.45|4141.45|4142.58|4142.58|4144.87|4144.87|4138.22|4138.22|0
1598520900000|2020-08-27 09:35:00|4142.36|4142.36|4143.63|4143.63|4144.83|4144.83|4141.95|4141.95|0
1598521200000|2020-08-27 09:40:00|4142.97|4142.97|4138.84|4138.84|4142.97|4142.97|4137.4|4137.4|0
1598521500000|2020-08-27 09:45:00|4138.6|4138.6|4137.92|4137.92|4139.45|4139.45|4135.42|4135.42|0
1598521800000|2020-08-27 09:50:00|4137.7|4137.7|4138.67|4138.67|4142.1|4142.1|4137.18|4137.18|0
1598522100000|2020-08-27 09:55:00|4138.23|4138.23|4140.75|4140.75|4142.12|4142.12|4137.2|4137.2|0
1598522400000|2020-08-27 10:00:00|4140.51|4140.51|4142.49|4142.49|4142.49|4142.49|4139.01|4139.01|0
1598522700000|2020-08-27 10:05:00|4142.37|4142.37|4143.27|4143.27|4147.66|4147.66|4142.37|4142.37|0
1598523000000|2020-08-27 10:10:00|4143.57|4143.57|4148.16|4148.16|4148.75|4148.75|4143.13|4143.13|0
1598523300000|2020-08-27 10:15:00|4148.46|4148.46|4153.58|4153.58|4156.02|4156.02|4148.34|4148.34|0
1598523600000|2020-08-27 10:20:00|4153.28|4153.28|4152.25|4152.25|4153.28|4153.28|4149.14|4149.14|0
1598523900000|2020-08-27 10:25:00|4152.71|4152.71|4153.26|4153.26|4154.31|4154.31|4152|4152|0
1598524200000|2020-08-27 10:30:00|4152.97|4152.97|4154.84|4154.84|4154.84|4154.84|4151.16|4151.16|0
1598524500000|2020-08-27 10:35:00|4154.36|4154.36|4160.38|4160.38|4160.38|4160.38|4152.96|4152.96|0
1598524800000|2020-08-27 10:40:00|4160.67|4160.67|4159.78|4159.78|4161.67|4161.67|4157.43|4157.43|0
1598525100000|2020-08-27 10:45:00|4159.34|4159.34|4159.76|4159.76|4163.48|4163.48|4158.85|4158.85|0
1598525400000|2020-08-27 10:50:00|4160|4160|4155.29|4155.29|4162.38|4162.38|4155.29|4155.29|0
1598525700000|2020-08-27 10:55:00|4155.07|4155.07|4155.03|4155.03|4155.07|4155.07|4150.8|4150.8|0
1598526000000|2020-08-27 11:00:00|4154.94|4154.94|4156.63|4156.63|4158.76|4158.76|4154.94|4154.94|0
1598526300000|2020-08-27 11:05:00|4156.14|4156.14|4155.53|4155.53|4156.14|4156.14|4152.25|4152.25|0
1598526600000|2020-08-27 11:10:00|4155.97|4155.97|4151.86|4151.86|4156.12|4156.12|4151.02|4151.02|0
1598526900000|2020-08-27 11:15:00|4151.61|4151.61|4146.18|4146.18|4151.61|4151.61|4145.62|4145.62|0
1598527200000|2020-08-27 11:20:00|4146.77|4146.77|4143.46|4143.46|4146.99|4146.99|4141.98|4141.98|0
1598527500000|2020-08-27 11:25:00|4142.97|4142.97|4144.51|4144.51|4145.74|4145.74|4142.75|4142.75|0
1598527800000|2020-08-27 11:30:00|4144.07|4144.07|4147.34|4147.34|4147.34|4147.34|4144.07|4144.07|0
1598528100000|2020-08-27 11:35:00|4147.12|4147.12|4152.26|4152.26|4152.99|4152.99|4146.64|4146.64|0
1598528400000|2020-08-27 11:40:00|4151.53|4151.53|4153.67|4153.67|4155.12|4155.12|4151.53|4151.53|0
1598528700000|2020-08-27 11:45:00|4154.4|4154.4|4153.28|4153.28|4154.91|4154.91|4152.45|4152.45|0
1598529000000|2020-08-27 11:50:00|4153.03|4153.03|4153.42|4153.42|4153.9|4153.9|4149.28|4149.28|0
1598529300000|2020-08-27 11:55:00|4153.2|4153.2|4151.28|4151.28|4153.2|4153.2|4151.28|4151.28|0
1598529600000|2020-08-27 12:00:00|4151.5|4151.5|4151.79|4151.79|4154.6|4154.6|4151.07|4151.07|0
1598529900000|2020-08-27 12:05:00|4152.03|4152.03|4157.84|4157.84|4158.36|4158.36|4152.03|4152.03|0
1598530200000|2020-08-27 12:10:00|4157.36|4157.36|4160.88|4160.88|4160.88|4160.88|4155.91|4155.91|0
1598530500000|2020-08-27 12:15:00|4161.34|4161.34|4164.01|4164.01|4165.29|4165.29|4161.34|4161.34|0
1598530800000|2020-08-27 12:20:00|4164.6|4164.6|4169.74|4169.74|4170.33|4170.33|4164.6|4164.6|0
1598531100000|2020-08-27 12:25:00|4170.42|4170.42|4167.46|4167.46|4172.19|4172.19|4167.46|4167.46|0
1598531400000|2020-08-27 12:30:00|4167.24|4167.24|4174.23|4174.23|4175.24|4175.24|4165.64|4165.64|0
1598531700000|2020-08-27 12:35:00|4174.45|4174.45|4172.35|4172.35|4175.24|4175.24|4168.74|4168.74|0
1598532000000|2020-08-27 12:40:00|4171.87|4171.87|4173.72|4173.72|4174.31|4174.31|4171.65|4171.65|0
1598532300000|2020-08-27 12:45:00|4174.02|4174.02|4178.29|4178.29|4179.06|4179.06|4172.5|4172.5|0
1598532600000|2020-08-27 12:50:00|4178.53|4178.53|4174.22|4174.22|4178.83|4178.83|4172.49|4172.49|0
1598532900000|2020-08-27 12:55:00|4172.73|4172.73|4168.14|4168.14|4172.73|4172.73|4166.66|4166.66|0
1598533200000|2020-08-27 13:00:00|4167.65|4167.65|4170.58|4170.58|4171.37|4171.37|4164.34|4164.34|0
1598533500000|2020-08-27 13:05:00|4171.17|4171.17|4160.91|4160.91|4176.8|4176.8|4160.57|4160.57|0
1598533800000|2020-08-27 13:10:00|4161.88|4161.88|4171.34|4171.34|4171.34|4171.34|4161.87|4161.87|0
1598534100000|2020-08-27 13:15:00|4170.85|4170.85|4187.13|4187.13|4187.52|4187.52|4170.85|4170.85|0
1598534400000|2020-08-27 13:20:00|4187.43|4187.43|4188.85|4188.85|4192.02|4192.02|4184.39|4184.39|0
1598534700000|2020-08-27 13:25:00|4186.63|4186.63|4176.97|4176.97|4188.01|4188.01|4176.38|4176.38|0
1598535000000|2020-08-27 13:30:00|4177.86|4177.86|4187.19|4187.19|4189.9|4189.9|4174.26|4174.26|0
1598535300000|2020-08-27 13:35:00|4186.7|4186.7|4185.6|4185.6|4186.7|4186.7|4175.14|4175.14|0
1598535600000|2020-08-27 13:40:00|4185.31|4185.31|4183.36|4183.36|4186.24|4186.24|4178.2|4178.2|0
1598535900000|2020-08-27 13:45:00|4183.06|4183.06|4182.72|4182.72|4184.39|4184.39|4176.41|4176.41|0
1598536200000|2020-08-27 13:50:00|4182.43|4182.43|4186.29|4186.29|4193.25|4193.25|4179.79|4179.79|0
1598536500000|2020-08-27 13:55:00|4186.07|4186.07|4181.92|4181.92|4186.58|4186.58|4179.33|4179.33|0
1598536800000|2020-08-27 14:00:00|4181.43|4181.43|4180.44|4180.44|4188.47|4188.47|4177.46|4177.46|0
1598537100000|2020-08-27 14:05:00|4180.22|4180.22|4171.75|4171.75|4184.75|4184.75|4170.65|4170.65|0
1598537400000|2020-08-27 14:10:00|4172.04|4172.04|4165.25|4165.25|4172.04|4172.04|4164.68|4164.68|0
1598537700000|2020-08-27 14:15:00|4164.95|4164.95|4179.29|4179.29|4181.05|4181.05|4162.38|4162.38|0
1598538000000|2020-08-27 14:20:00|4179.51|4179.51|4181.94|4181.94|4182.23|4182.23|4173.86|4173.86|0
1598538300000|2020-08-27 14:25:00|4182.45|4182.45|4176.62|4176.62|4186.67|4186.67|4176.62|4176.62|0
1598538600000|2020-08-27 14:30:00|4176.08|4176.08|4180.77|4180.77|4180.77|4180.77|4172.44|4172.44|0
1598538900000|2020-08-27 14:35:00|4181.95|4181.95|4174.8|4174.8|4182.4|4182.4|4174.05|4174.05|0
1598539200000|2020-08-27 14:40:00|4175.05|4175.05|4171.93|4171.93|4177.02|4177.02|4168.99|4168.99|0
1598539500000|2020-08-27 14:45:00|4171.63|4171.63|4171.47|4171.47|4172.63|4172.63|4168.89|4168.89|0
1598539800000|2020-08-27 14:50:00|4171.69|4171.69|4174.94|4174.94|4176.68|4176.68|4169.81|4169.81|0
1598540100000|2020-08-27 14:55:00|4174.65|4174.65|4174.85|4174.85|4176.41|4176.41|4168.93|4168.93|0
1598540400000|2020-08-27 15:00:00|4175.09|4175.09|4169.65|4169.65|4175.68|4175.68|4167.5|4167.5|0
1598540700000|2020-08-27 15:05:00|4169.35|4169.35|4161.46|4161.46|4169.67|4169.67|4160.87|4160.87|0
1598541000000|2020-08-27 15:10:00|4161.22|4161.22|4159.85|4159.85|4162.98|4162.98|4157.4|4157.4|0
1598541300000|2020-08-27 15:15:00|4159.26|4159.26|4157.28|4157.28|4159.26|4159.26|4154.53|4154.53|0
1598541600000|2020-08-27 15:20:00|4157.58|4157.58|4156.08|4156.08|4157.81|4157.81|4150.73|4150.73|0
1598541900000|2020-08-27 15:25:00|4155.79|4155.79|4156.19|4156.19|4158.06|4158.06|4149.23|4149.23|0
1598598900000|2020-08-28 07:15:00|4147.45|4147.45|4146.06|4146.06|4150.64|4150.64|4140.49|4140.49|0
1598599200000|2020-08-28 07:20:00|4145.82|4145.82|4140.49|4140.49|4146.41|4146.41|4136.96|4136.96|0
1598599500000|2020-08-28 07:25:00|4140.27|4140.27|4147.81|4147.81|4148.05|4148.05|4135.08|4135.08|0
1598599800000|2020-08-28 07:30:00|4148.1|4148.1|4133.18|4133.18|4148.1|4148.1|4130.71|4130.71|0
1598600100000|2020-08-28 07:35:00|4132.88|4132.88|4130.02|4130.02|4135.7|4135.7|4127.57|4127.57|0
1598600400000|2020-08-28 07:40:00|4130.46|4130.46|4137.76|4137.76|4137.76|4137.76|4122.2|4122.2|0
1598600700000|2020-08-28 07:45:00|4137.17|4137.17|4138.88|4138.88|4141.62|4141.62|4133.76|4133.76|0
1598601000000|2020-08-28 07:50:00|4138.59|4138.59|4136.19|4136.19|4138.88|4138.88|4132.76|4132.76|0
1598601300000|2020-08-28 07:55:00|4135.97|4135.97|4135.44|4135.44|4142.81|4142.81|4132.57|4132.57|0
1598601600000|2020-08-28 08:00:00|4134.78|4134.78|4138.03|4138.03|4138.72|4138.72|4127.54|4127.54|0
1598601900000|2020-08-28 08:05:00|4138.5|4138.5|4142.13|4142.13|4144.46|4144.46|4137.2|4137.2|0
1598602200000|2020-08-28 08:10:00|4142.72|4142.72|4149.72|4149.72|4150.7|4150.7|4141.4|4141.4|0
1598602500000|2020-08-28 08:15:00|4150.99|4150.99|4153.4|4153.4|4159.69|4159.69|4150.99|4150.99|0
1598602800000|2020-08-28 08:20:00|4153.62|4153.62|4176.87|4176.87|4179.1|4179.1|4153.62|4153.62|0
1598603100000|2020-08-28 08:25:00|4177.12|4177.12|4165.67|4165.67|4177.56|4177.56|4161.88|4161.88|0
1598603400000|2020-08-28 08:30:00|4166.11|4166.11|4161.53|4161.53|4167.89|4167.89|4160.6|4160.6|0
1598603700000|2020-08-28 08:35:00|4161.77|4161.77|4161.16|4161.16|4161.77|4161.77|4154.31|4154.31|0
1598604000000|2020-08-28 08:40:00|4160.94|4160.94|4149.29|4149.29|4162.92|4162.92|4146.84|4146.84|0
1598604300000|2020-08-28 08:45:00|4149.07|4149.07|4155.44|4155.44|4155.54|4155.54|4148.51|4148.51|0
1598604600000|2020-08-28 08:50:00|4155.2|4155.2|4155.17|4155.17|4155.2|4155.2|4148.64|4148.64|0
1598604900000|2020-08-28 08:55:00|4154.51|4154.51|4148.33|4148.33|4155.78|4155.78|4148.33|4148.33|0
1598605200000|2020-08-28 09:00:00|4148.17|4148.17|4150.13|4150.13|4150.13|4150.13|4141.22|4141.22|0
1598605500000|2020-08-28 09:05:00|4149.91|4149.91|4157.54|4157.54|4158.35|4158.35|4149.61|4149.61|0
1598605800000|2020-08-28 09:10:00|4157.98|4157.98|4157.42|4157.42|4158.03|4158.03|4153.85|4153.85|0
1598606100000|2020-08-28 09:15:00|4157.86|4157.86|4162.56|4162.56|4164.37|4164.37|4157.86|4157.86|0
1598606400000|2020-08-28 09:20:00|4162.86|4162.86|4159.14|4159.14|4164.62|4164.62|4158.55|4158.55|0
1598606700000|2020-08-28 09:25:00|4158.7|4158.7|4163.3|4163.3|4166.9|4166.9|4154.42|4154.42|0
1598607000000|2020-08-28 09:30:00|4163.08|4163.08|4158.92|4158.92|4163.89|4163.89|4158.55|4158.55|0
1598607300000|2020-08-28 09:35:00|4159.22|4159.22|4163.12|4163.12|4164.4|4164.4|4157.26|4157.26|0
1598607600000|2020-08-28 09:40:00|4163.15|4163.15|4172|4172|4173.12|4173.12|4163.15|4163.15|0
1598607900000|2020-08-28 09:45:00|4171.75|4171.75|4179.12|4179.12|4180.4|4180.4|4170.28|4170.28|0
1598608200000|2020-08-28 09:50:00|4179.59|4179.59|4178.72|4178.72|4181.95|4181.95|4178.08|4178.08|0
1598608500000|2020-08-28 09:55:00|4178.94|4178.94|4183.84|4183.84|4184.33|4184.33|4178.22|4178.22|0
1598608800000|2020-08-28 10:00:00|4184.06|4184.06|4175.9|4175.9|4185.24|4185.24|4175.9|4175.9|0
1598609100000|2020-08-28 10:05:00|4176.2|4176.2|4168.77|4168.77|4180.99|4180.99|4166.98|4166.98|0
1598609400000|2020-08-28 10:10:00|4169.94|4169.94|4168|4168|4170.75|4170.75|4167.19|4167.19|0
1598609700000|2020-08-28 10:15:00|4167.41|4167.41|4157.62|4157.62|4167.41|4167.41|4157.62|4157.62|0
1598610000000|2020-08-28 10:20:00|4155.93|4155.93|4150.86|4150.86|4156.79|4156.79|4149.11|4149.11|0
1598610300000|2020-08-28 10:25:00|4151.05|4151.05|4158.73|4158.73|4159.33|4159.33|4151.05|4151.05|0
1598610600000|2020-08-28 10:30:00|4158.43|4158.43|4156.9|4156.9|4164.83|4164.83|4156.9|4156.9|0
1598610900000|2020-08-28 10:35:00|4157.19|4157.19|4157.9|4157.9|4160.42|4160.42|4155.7|4155.7|0
1598611200000|2020-08-28 10:40:00|4157.41|4157.41|4157.39|4157.39|4158.9|4158.9|4156.38|4156.38|0
1598611500000|2020-08-28 10:45:00|4156.8|4156.8|4159.56|4159.56|4160.05|4160.05|4155.33|4155.33|0
1598611800000|2020-08-28 10:50:00|4159.86|4159.86|4162.41|4162.41|4162.41|4162.41|4159.86|4159.86|0
1598612100000|2020-08-28 10:55:00|4163.14|4163.14|4162.06|4162.06|4163.75|4163.75|4161.04|4161.04|0
1598612400000|2020-08-28 11:00:00|4162.65|4162.65|4161.46|4161.46|4162.65|4162.65|4157.33|4157.33|0
1598612700000|2020-08-28 11:05:00|4162.34|4162.34|4163.25|4163.25|4164.71|4164.71|4160.75|4160.75|0
1598613000000|2020-08-28 11:10:00|4163.47|4163.47|4172.07|4172.07|4173.52|4173.52|4163.47|4163.47|0
1598613300000|2020-08-28 11:15:00|4171.48|4171.48|4168.74|4168.74|4172.07|4172.07|4166.73|4166.73|0
1598613600000|2020-08-28 11:20:00|4169.26|4169.26|4167.74|4167.74|4172.56|4172.56|4166.85|4166.85|0
1598613900000|2020-08-28 11:25:00|4167.25|4167.25|4167.87|4167.87|4167.87|4167.87|4164.49|4164.49|0
1598614200000|2020-08-28 11:30:00|4168.09|4168.09|4170.97|4170.97|4172.76|4172.76|4168.09|4168.09|0
1598614500000|2020-08-28 11:35:00|4170.73|4170.73|4165.84|4165.84|4171.22|4171.22|4165.62|4165.62|0
1598614800000|2020-08-28 11:40:00|4165.55|4165.55|4167.85|4167.85|4167.85|4167.85|4164.08|4164.08|0
1598615100000|2020-08-28 11:45:00|4168.73|4168.73|4166.89|4166.89|4171.27|4171.27|4166.89|4166.89|0
1598615400000|2020-08-28 11:50:00|4166.59|4166.59|4172.53|4172.53|4174.25|4174.25|4166.59|4166.59|0
1598615700000|2020-08-28 11:55:00|4172.75|4172.75|4174.67|4174.67|4175.73|4175.73|4172.72|4172.72|0
1598616000000|2020-08-28 12:00:00|4174.97|4174.97|4171.2|4171.2|4176.02|4176.02|4171.2|4171.2|0
1598616300000|2020-08-28 12:05:00|4171.5|4171.5|4171.49|4171.49|4173.49|4173.49|4170.69|4170.69|0
1598616600000|2020-08-28 12:10:00|4171.98|4171.98|4165.88|4165.88|4172.49|4172.49|4164.73|4164.73|0
1598616900000|2020-08-28 12:15:00|4165.22|4165.22|4162.7|4162.7|4165.22|4165.22|4161.91|4161.91|0
1598617200000|2020-08-28 12:20:00|4162.46|4162.46|4167.12|4167.12|4167.16|4167.16|4162.07|4162.07|0
1598617500000|2020-08-28 12:25:00|4166.34|4166.34|4158.71|4158.71|4167.47|4167.47|4156.49|4156.49|0
1598617800000|2020-08-28 12:30:00|4157.83|4157.83|4156.74|4156.74|4157.83|4157.83|4153.53|4153.53|0
1598618100000|2020-08-28 12:35:00|4158.45|4158.45|4153.67|4153.67|4158.47|4158.47|4152.67|4152.67|0
1598618400000|2020-08-28 12:40:00|4153.89|4153.89|4153.97|4153.97|4156.64|4156.64|4153.89|4153.89|0
1598618700000|2020-08-28 12:45:00|4154.21|4154.21|4151.11|4151.11|4154.41|4154.41|4148.54|4148.54|0
1598619000000|2020-08-28 12:50:00|4151.65|4151.65|4156.5|4156.5|4158.5|4158.5|4151.65|4151.65|0
1598619300000|2020-08-28 12:55:00|4156.06|4156.06|4157.62|4157.62|4158.64|4158.64|4155.78|4155.78|0
1598619600000|2020-08-28 13:00:00|4157.03|4157.03|4159.1|4159.1|4160.66|4160.66|4156.37|4156.37|0
1598619900000|2020-08-28 13:05:00|4159.32|4159.32|4159.87|4159.87|4161.13|4161.13|4158.07|4158.07|0
1598620200000|2020-08-28 13:10:00|4160.09|4160.09|4159.79|4159.79|4160.56|4160.56|4156.02|4156.02|0
1598620500000|2020-08-28 13:15:00|4159.2|4159.2|4156.11|4156.11|4159.2|4159.2|4155.52|4155.52|0
1598620800000|2020-08-28 13:20:00|4154.92|4154.92|4155.03|4155.03|4156.28|4156.28|4154.3|4154.3|0
1598621100000|2020-08-28 13:25:00|4154.74|4154.74|4151.78|4151.78|4155.55|4155.55|4148.62|4148.62|0
1598621400000|2020-08-28 13:30:00|4151.53|4151.53|4159.74|4159.74|4159.74|4159.74|4147.98|4147.98|0
1598621700000|2020-08-28 13:35:00|4158.35|4158.35|4163.11|4163.11|4165.93|4165.93|4158.1|4158.1|0
1598622000000|2020-08-28 13:40:00|4163.41|4163.41|4165.09|4165.09|4166.06|4166.06|4161.4|4161.4|0
1598622300000|2020-08-28 13:45:00|4164.79|4164.79|4177.78|4177.78|4180.79|4180.79|4161.57|4161.57|0
1598622600000|2020-08-28 13:50:00|4178.08|4178.08|4168.86|4168.86|4178.91|4178.91|4168.82|4168.82|0
1598622900000|2020-08-28 13:55:00|4168.57|4168.57|4159.22|4159.22|4170.43|4170.43|4159.22|4159.22|0
1598623200000|2020-08-28 14:00:00|4159.52|4159.52|4144.16|4144.16|4161.11|4161.11|4141.99|4141.99|0
1598623500000|2020-08-28 14:05:00|4143.43|4143.43|4135.44|4135.44|4143.67|4143.67|4132.3|4132.3|0
1598623800000|2020-08-28 14:10:00|4134.41|4134.41|4133.89|4133.89|4138.05|4138.05|4132.72|4132.72|0
1598624100000|2020-08-28 14:15:00|4133.6|4133.6|4132.22|4132.22|4133.6|4133.6|4124.02|4124.02|0
1598624400000|2020-08-28 14:20:00|4132|4132|4139.05|4139.05|4139.37|4139.37|4129.72|4129.72|0
1598624700000|2020-08-28 14:25:00|4138.8|4138.8|4135.73|4135.73|4139.97|4139.97|4134.71|4134.71|0
1598625000000|2020-08-28 14:30:00|4135.44|4135.44|4127.74|4127.74|4141.15|4141.15|4127.45|4127.45|0
1598625300000|2020-08-28 14:35:00|4127.52|4127.52|4127.3|4127.3|4128.06|4128.06|4122.28|4122.28|0
1598625600000|2020-08-28 14:40:00|4127.6|4127.6|4131.07|4131.07|4131.56|4131.56|4124.71|4124.71|0
1598625900000|2020-08-28 14:45:00|4131.32|4131.32|4136.81|4136.81|4137.46|4137.46|4127.64|4127.64|0
1598626200000|2020-08-28 14:50:00|4137.11|4137.11|4135.63|4135.63|4137.57|4137.57|4129.44|4129.44|0
1598626500000|2020-08-28 14:55:00|4135.33|4135.33|4130.46|4130.46|4135.33|4135.33|4121.55|4121.55|0
1598626800000|2020-08-28 15:00:00|4130.16|4130.16|4137.9|4137.9|4138.49|4138.49|4128.01|4128.01|0
1598627100000|2020-08-28 15:05:00|4138.39|4138.39|4141.49|4141.49|4145.51|4145.51|4138.39|4138.39|0
1598627400000|2020-08-28 15:10:00|4141.71|4141.71|4140.78|4140.78|4144.41|4144.41|4138.4|4138.4|0
1598627700000|2020-08-28 15:15:00|4140.05|4140.05|4139.12|4139.12|4141.34|4141.34|4137.01|4137.01|0
1598628000000|2020-08-28 15:20:00|4139.17|4139.17|4135.23|4135.23|4142.26|4142.26|4134.47|4134.47|0
1598628300000|2020-08-28 15:25:00|4134.93|4134.93|4128.58|4128.58|4134.93|4134.93|4122.07|4122.07|0
1598944500000|2020-09-01 07:15:00|4045.67|4045.67|4072.1|4072.1|4072.76|4072.76|4043.4|4043.4|0
1598944800000|2020-09-01 07:20:00|4072.4|4072.4|4100.12|4100.12|4109.93|4109.93|4069.8|4069.8|0
1598945100000|2020-09-01 07:25:00|4099.9|4099.9|4095.39|4095.39|4103.84|4103.84|4088.41|4088.41|0
1598945400000|2020-09-01 07:30:00|4096.27|4096.27|4078.77|4078.77|4097.69|4097.69|4076.2|4076.2|0
1598945700000|2020-09-01 07:35:00|4079.25|4079.25|4081.38|4081.38|4089.3|4089.3|4079.01|4079.01|0
1598946000000|2020-09-01 07:40:00|4081.08|4081.08|4086.69|4086.69|4095.77|4095.77|4081.08|4081.08|0
1598946300000|2020-09-01 07:45:00|4087.28|4087.28|4096.65|4096.65|4103.86|4103.86|4087.28|4087.28|0
1598946600000|2020-09-01 07:50:00|4096.89|4096.89|4077.66|4077.66|4096.89|4096.89|4075.05|4075.05|0
1598946900000|2020-09-01 07:55:00|4078.63|4078.63|4073.41|4073.41|4082.11|4082.11|4071.55|4071.55|0
1598947200000|2020-09-01 08:00:00|4073.9|4073.9|4068.23|4068.23|4082.09|4082.09|4066.62|4066.62|0
1598947500000|2020-09-01 08:05:00|4068.53|4068.53|4062.62|4062.62|4070.51|4070.51|4061.02|4061.02|0
1598947800000|2020-09-01 08:10:00|4061.73|4061.73|4052.06|4052.06|4062.03|4062.03|4052.06|4052.06|0
1598948100000|2020-09-01 08:15:00|4052.55|4052.55|4053.09|4053.09|4054.53|4054.53|4041.6|4041.6|0
1598948400000|2020-09-01 08:20:00|4052.31|4052.31|4048.64|4048.64|4053.01|4053.01|4045.77|4045.77|0
1598948700000|2020-09-01 08:25:00|4048.71|4048.71|4049.73|4049.73|4054.88|4054.88|4047.61|4047.61|0
1598949000000|2020-09-01 08:30:00|4049.14|4049.14|4056.51|4056.51|4060.77|4060.77|4040.7|4040.7|0
1598949300000|2020-09-01 08:35:00|4056.29|4056.29|4051.45|4051.45|4063.05|4063.05|4051.45|4051.45|0
1598949600000|2020-09-01 08:40:00|4051.74|4051.74|4045.58|4045.58|4053.21|4053.21|4041.88|4041.88|0
1598949900000|2020-09-01 08:45:00|4045.28|4045.28|4047.33|4047.33|4051.91|4051.91|4044.33|4044.33|0
1598950200000|2020-09-01 08:50:00|4047.03|4047.03|4034.92|4034.92|4048.87|4048.87|4034.92|4034.92|0
1598950500000|2020-09-01 08:55:00|4034.84|4034.84|4033.67|4033.67|4038.03|4038.03|4031.07|4031.07|0
1598950800000|2020-09-01 09:00:00|4033.96|4033.96|4031.33|4031.33|4037.18|4037.18|4028.98|4028.98|0
1598951100000|2020-09-01 09:05:00|4031.03|4031.03|4022.36|4022.36|4031.03|4031.03|4022.36|4022.36|0
1598951400000|2020-09-01 09:10:00|4022.58|4022.58|4032.56|4032.56|4033.39|4033.39|4022.58|4022.58|0
1598951700000|2020-09-01 09:15:00|4032.81|4032.81|4037.17|4037.17|4038|4038|4032.81|4032.81|0
1598952000000|2020-09-01 09:20:00|4037.41|4037.41|4038.2|4038.2|4040.17|4040.17|4036.61|4036.61|0
1598952300000|2020-09-01 09:25:00|4038.54|4038.54|4034.93|4034.93|4039.75|4039.75|4034.4|4034.4|0
1598952600000|2020-09-01 09:30:00|4035.4|4035.4|4031.99|4031.99|4035.89|4035.89|4031.92|4031.92|0
1598952900000|2020-09-01 09:35:00|4031.75|4031.75|4035.71|4035.71|4036.6|4036.6|4031.75|4031.75|0
1598953200000|2020-09-01 09:40:00|4035.42|4035.42|4031.09|4031.09|4035.42|4035.42|4030.34|4030.34|0
1598953500000|2020-09-01 09:45:00|4030.87|4030.87|4033.06|4033.06|4037.32|4037.32|4029.85|4029.85|0
1598953800000|2020-09-01 09:50:00|4032.77|4032.77|4029.32|4029.32|4032.77|4032.77|4028.14|4028.14|0
1598954100000|2020-09-01 09:55:00|4029.81|4029.81|4024.49|4024.49|4030.03|4030.03|4024.27|4024.27|0
1598954400000|2020-09-01 10:00:00|4024.71|4024.71|4022.25|4022.25|4025.63|4025.63|4022.01|4022.01|0
1598954700000|2020-09-01 10:05:00|4022.47|4022.47|4025.51|4025.51|4025.56|4025.56|4021.84|4021.84|0
1598955000000|2020-09-01 10:10:00|4025.73|4025.73|4026.4|4026.4|4029.67|4029.67|4024.32|4024.32|0
1598955300000|2020-09-01 10:15:00|4026.62|4026.62|4030.1|4030.1|4030.27|4030.27|4024.91|4024.91|0
1598955600000|2020-09-01 10:20:00|4030.32|4030.32|4032.09|4032.09|4032.65|4032.65|4026.92|4026.92|0
1598955900000|2020-09-01 10:25:00|4032.87|4032.87|4040.34|4040.34|4042.66|4042.66|4032.87|4032.87|0
1598956200000|2020-09-01 10:30:00|4040.93|4040.93|4041.59|4041.59|4043.98|4043.98|4037.93|4037.93|0
1598956500000|2020-09-01 10:35:00|4041.84|4041.84|4038.37|4038.37|4045.73|4045.73|4038.37|4038.37|0
1598956800000|2020-09-01 10:40:00|4038.62|4038.62|4037.74|4037.74|4043.12|4043.12|4037.47|4037.47|0
1598957100000|2020-09-01 10:45:00|4037.49|4037.49|4032.82|4032.82|4037.74|4037.74|4032.55|4032.55|0
1598957400000|2020-09-01 10:50:00|4033.07|4033.07|4033.03|4033.03|4034.05|4034.05|4031.85|4031.85|0
1598957700000|2020-09-01 10:55:00|4033.28|4033.28|4035.69|4035.69|4037.17|4037.17|4033.24|4033.24|0
1598958000000|2020-09-01 11:00:00|4035.2|4035.2|4034.71|4034.71|4038.12|4038.12|4033.17|4033.17|0
1598958300000|2020-09-01 11:05:00|4034.22|4034.22|4039.53|4039.53|4041|4041|4034.22|4034.22|0
1598958600000|2020-09-01 11:10:00|4039.24|4039.24|4036.48|4036.48|4040.17|4040.17|4036.29|4036.29|0
1598958900000|2020-09-01 11:15:00|4037.24|4037.24|4033.35|4033.35|4037.53|4037.53|4032.98|4032.98|0
1598959200000|2020-09-01 11:20:00|4033.11|4033.11|4032.52|4032.52|4033.35|4033.35|4029.61|4029.61|0
1598959500000|2020-09-01 11:25:00|4032.23|4032.23|4033.08|4033.08|4033.08|4033.08|4030.12|4030.12|0
1598959800000|2020-09-01 11:30:00|4033.3|4033.3|4031.72|4031.72|4034.55|4034.55|4031.13|4031.13|0
1598960100000|2020-09-01 11:35:00|4031.96|4031.96|4029.29|4029.29|4032.18|4032.18|4028.76|4028.76|0
1598960400000|2020-09-01 11:40:00|4029.05|4029.05|4034.14|4034.14|4036.39|4036.39|4028.88|4028.88|0
1598960700000|2020-09-01 11:45:00|4033.92|4033.92|4030.64|4030.64|4033.95|4033.95|4030.1|4030.1|0
1598961000000|2020-09-01 11:50:00|4031.08|4031.08|4028.39|4028.39|4031.38|4031.38|4027.64|4027.64|0
1598961300000|2020-09-01 11:55:00|4027.82|4027.82|4029.74|4029.74|4031.93|4031.93|4027.82|4027.82|0
1598961600000|2020-09-01 12:00:00|4029.45|4029.45|4029.14|4029.14|4035.49|4035.49|4029.14|4029.14|0
1598961900000|2020-09-01 12:05:00|4028.85|4028.85|4028|4028|4030.2|4030.2|4028|4028|0
1598962200000|2020-09-01 12:10:00|4028.29|4028.29|4028.76|4028.76|4030.37|4030.37|4025.6|4025.6|0
1598962500000|2020-09-01 12:15:00|4029.06|4029.06|4023.14|4023.14|4029.06|4029.06|4022.43|4022.43|0
1598962800000|2020-09-01 12:20:00|4022.9|4022.9|4026.4|4026.4|4028.84|4028.84|4020.89|4020.89|0
1598963100000|2020-09-01 12:25:00|4026.1|4026.1|4024.95|4024.95|4026.4|4026.4|4021.54|4021.54|0
1598963400000|2020-09-01 12:30:00|4025.24|4025.24|4027.54|4027.54|4027.76|4027.76|4023.87|4023.87|0
1598963700000|2020-09-01 12:35:00|4027.84|4027.84|4029.46|4029.46|4031.48|4031.48|4027.59|4027.59|0
1598964000000|2020-09-01 12:40:00|4029.21|4029.21|4025.22|4025.22|4029.65|4029.65|4024.59|4024.59|0
1598964300000|2020-09-01 12:45:00|4025.52|4025.52|4022.46|4022.46|4025.52|4025.52|4021.92|4021.92|0
1598964600000|2020-09-01 12:50:00|4022.75|4022.75|4020.36|4020.36|4023.73|4023.73|4020.01|4020.01|0
1598964900000|2020-09-01 12:55:00|4020.6|4020.6|4012.58|4012.58|4021.11|4021.11|4011.21|4011.21|0
1598965200000|2020-09-01 13:00:00|4012.28|4012.28|4000.06|4000.06|4012.28|4012.28|3994.23|3994.23|0
1598965500000|2020-09-01 13:05:00|3999.84|3999.84|3994.7|3994.7|4002.92|4002.92|3987.07|3987.07|0
1598965800000|2020-09-01 13:10:00|3995.14|3995.14|4000.25|4000.25|4000.86|4000.86|3991.86|3991.86|0
1598966100000|2020-09-01 13:15:00|3999.96|3999.96|3997.42|3997.42|3999.96|3999.96|3990.33|3990.33|0
1598966400000|2020-09-01 13:20:00|3997.64|3997.64|4003.91|4003.91|4003.91|4003.91|3995.61|3995.61|0
1598966700000|2020-09-01 13:25:00|4003.69|4003.69|4002.43|4002.43|4006.23|4006.23|3999.14|3999.14|0
1598967000000|2020-09-01 13:30:00|4002.14|4002.14|3981.4|3981.4|4002.14|4002.14|3978.54|3978.54|0
1598967300000|2020-09-01 13:35:00|3981.48|3981.48|3985.71|3985.71|3986.3|3986.3|3969.29|3969.29|0
1598967600000|2020-09-01 13:40:00|3985.47|3985.47|3994.8|3994.8|4000.18|4000.18|3980.08|3980.08|0
1598967900000|2020-09-01 13:45:00|3994.21|3994.21|4004.54|4004.54|4005.38|4005.38|3994.01|3994.01|0
1598968200000|2020-09-01 13:50:00|4004.25|4004.25|4006.84|4006.84|4009.58|4009.58|3997.95|3997.95|0
1598968500000|2020-09-01 13:55:00|4007.06|4007.06|4003.64|4003.64|4008.67|4008.67|4000.86|4000.86|0
1598968800000|2020-09-01 14:00:00|4003.35|4003.35|4017.29|4017.29|4026.09|4026.09|4003.35|4003.35|0
1598969100000|2020-09-01 14:05:00|4017.59|4017.59|4005.65|4005.65|4025.71|4025.71|4005.43|4005.43|0
1598969400000|2020-09-01 14:10:00|4005.06|4005.06|4005.94|4005.94|4014.26|4014.26|4002.96|4002.96|0
1598969700000|2020-09-01 14:15:00|4006.18|4006.18|4013.85|4013.85|4013.85|4013.85|3998.92|3998.92|0
1598970000000|2020-09-01 14:20:00|4013.9|4013.9|4025.96|4025.96|4031.27|4031.27|4012.9|4012.9|0
1598970300000|2020-09-01 14:25:00|4026.2|4026.2|4039.15|4039.15|4039.15|4039.15|4026.2|4026.2|0
1598970600000|2020-09-01 14:30:00|4039.37|4039.37|4043.04|4043.04|4044.98|4044.98|4038.96|4038.96|0
1598970900000|2020-09-01 14:35:00|4042.55|4042.55|4042.93|4042.93|4044.73|4044.73|4037.61|4037.61|0
1598971200000|2020-09-01 14:40:00|4042.49|4042.49|4044.41|4044.41|4049.02|4049.02|4041.84|4041.84|0
1598971500000|2020-09-01 14:45:00|4044.9|4044.9|4051.45|4051.45|4054.99|4054.99|4043.92|4043.92|0
1598971800000|2020-09-01 14:50:00|4050.94|4050.94|4048.29|4048.29|4055.27|4055.27|4048.08|4048.08|0
1598972100000|2020-09-01 14:55:00|4048.07|4048.07|4048.48|4048.48|4050.45|4050.45|4044.33|4044.33|0
1598972400000|2020-09-01 15:00:00|4048.7|4048.7|4050.46|4050.46|4050.71|4050.71|4043.74|4043.74|0
1598972700000|2020-09-01 15:05:00|4050.17|4050.17|4048.29|4048.29|4054.33|4054.33|4045.64|4045.64|0
1598973000000|2020-09-01 15:10:00|4048.07|4048.07|4041.72|4041.72|4052.2|4052.2|4041.72|4041.72|0
1598973300000|2020-09-01 15:15:00|4041.26|4041.26|4047.58|4047.58|4049.73|4049.73|4039.79|4039.79|0
1598973600000|2020-09-01 15:20:00|4047.34|4047.34|4040.86|4040.86|4047.58|4047.58|4037.19|4037.19|0
1598973900000|2020-09-01 15:25:00|4041.1|4041.1|4033.58|4033.58|4043.19|4043.19|4033.58|4033.58|0
1598944500000|2020-09-01 07:15:00|4045.67|4045.67|4072.1|4072.1|4072.76|4072.76|4043.4|4043.4|0
1598944800000|2020-09-01 07:20:00|4072.4|4072.4|4100.12|4100.12|4109.93|4109.93|4069.8|4069.8|0
1598945100000|2020-09-01 07:25:00|4099.9|4099.9|4095.39|4095.39|4103.84|4103.84|4088.41|4088.41|0
1598945400000|2020-09-01 07:30:00|4096.27|4096.27|4078.77|4078.77|4097.69|4097.69|4076.2|4076.2|0
1598945700000|2020-09-01 07:35:00|4079.25|4079.25|4081.38|4081.38|4089.3|4089.3|4079.01|4079.01|0
1598946000000|2020-09-01 07:40:00|4081.08|4081.08|4086.69|4086.69|4095.77|4095.77|4081.08|4081.08|0
1598946300000|2020-09-01 07:45:00|4087.28|4087.28|4096.65|4096.65|4103.86|4103.86|4087.28|4087.28|0
1598946600000|2020-09-01 07:50:00|4096.89|4096.89|4077.66|4077.66|4096.89|4096.89|4075.05|4075.05|0
1598946900000|2020-09-01 07:55:00|4078.63|4078.63|4073.41|4073.41|4082.11|4082.11|4071.55|4071.55|0
1598947200000|2020-09-01 08:00:00|4073.9|4073.9|4068.23|4068.23|4082.09|4082.09|4066.62|4066.62|0
1598947500000|2020-09-01 08:05:00|4068.53|4068.53|4062.62|4062.62|4070.51|4070.51|4061.02|4061.02|0
1598947800000|2020-09-01 08:10:00|4061.73|4061.73|4052.06|4052.06|4062.03|4062.03|4052.06|4052.06|0
1598948100000|2020-09-01 08:15:00|4052.55|4052.55|4053.09|4053.09|4054.53|4054.53|4041.6|4041.6|0
1598948400000|2020-09-01 08:20:00|4052.31|4052.31|4048.64|4048.64|4053.01|4053.01|4045.77|4045.77|0
1598948700000|2020-09-01 08:25:00|4048.71|4048.71|4049.73|4049.73|4054.88|4054.88|4047.61|4047.61|0
1598949000000|2020-09-01 08:30:00|4049.14|4049.14|4056.51|4056.51|4060.77|4060.77|4040.7|4040.7|0
1598949300000|2020-09-01 08:35:00|4056.29|4056.29|4051.45|4051.45|4063.05|4063.05|4051.45|4051.45|0
1598949600000|2020-09-01 08:40:00|4051.74|4051.74|4045.58|4045.58|4053.21|4053.21|4041.88|4041.88|0
1598949900000|2020-09-01 08:45:00|4045.28|4045.28|4047.33|4047.33|4051.91|4051.91|4044.33|4044.33|0
1598950200000|2020-09-01 08:50:00|4047.03|4047.03|4034.92|4034.92|4048.87|4048.87|4034.92|4034.92|0
1598950500000|2020-09-01 08:55:00|4034.84|4034.84|4033.67|4033.67|4038.03|4038.03|4031.07|4031.07|0
1598950800000|2020-09-01 09:00:00|4033.96|4033.96|4031.33|4031.33|4037.18|4037.18|4028.98|4028.98|0
1598951100000|2020-09-01 09:05:00|4031.03|4031.03|4022.36|4022.36|4031.03|4031.03|4022.36|4022.36|0
1598951400000|2020-09-01 09:10:00|4022.58|4022.58|4032.56|4032.56|4033.39|4033.39|4022.58|4022.58|0
1598951700000|2020-09-01 09:15:00|4032.81|4032.81|4037.17|4037.17|4038|4038|4032.81|4032.81|0
1598952000000|2020-09-01 09:20:00|4037.41|4037.41|4038.2|4038.2|4040.17|4040.17|4036.61|4036.61|0
1598952300000|2020-09-01 09:25:00|4038.54|4038.54|4034.93|4034.93|4039.75|4039.75|4034.4|4034.4|0
1598952600000|2020-09-01 09:30:00|4035.4|4035.4|4031.99|4031.99|4035.89|4035.89|4031.92|4031.92|0
1598952900000|2020-09-01 09:35:00|4031.75|4031.75|4035.71|4035.71|4036.6|4036.6|4031.75|4031.75|0
1598953200000|2020-09-01 09:40:00|4035.42|4035.42|4031.09|4031.09|4035.42|4035.42|4030.34|4030.34|0
1598953500000|2020-09-01 09:45:00|4030.87|4030.87|4033.06|4033.06|4037.32|4037.32|4029.85|4029.85|0
1598953800000|2020-09-01 09:50:00|4032.77|4032.77|4029.32|4029.32|4032.77|4032.77|4028.14|4028.14|0
1598954100000|2020-09-01 09:55:00|4029.81|4029.81|4024.49|4024.49|4030.03|4030.03|4024.27|4024.27|0
1598954400000|2020-09-01 10:00:00|4024.71|4024.71|4022.25|4022.25|4025.63|4025.63|4022.01|4022.01|0
1598954700000|2020-09-01 10:05:00|4022.47|4022.47|4025.51|4025.51|4025.56|4025.56|4021.84|4021.84|0
1598955000000|2020-09-01 10:10:00|4025.73|4025.73|4026.4|4026.4|4029.67|4029.67|4024.32|4024.32|0
1598955300000|2020-09-01 10:15:00|4026.62|4026.62|4030.1|4030.1|4030.27|4030.27|4024.91|4024.91|0
1598955600000|2020-09-01 10:20:00|4030.32|4030.32|4032.09|4032.09|4032.65|4032.65|4026.92|4026.92|0
1598955900000|2020-09-01 10:25:00|4032.87|4032.87|4040.34|4040.34|4042.66|4042.66|4032.87|4032.87|0
1598956200000|2020-09-01 10:30:00|4040.93|4040.93|4041.59|4041.59|4043.98|4043.98|4037.93|4037.93|0
1598956500000|2020-09-01 10:35:00|4041.84|4041.84|4038.37|4038.37|4045.73|4045.73|4038.37|4038.37|0
1598956800000|2020-09-01 10:40:00|4038.62|4038.62|4037.74|4037.74|4043.12|4043.12|4037.47|4037.47|0
1598957100000|2020-09-01 10:45:00|4037.49|4037.49|4032.82|4032.82|4037.74|4037.74|4032.55|4032.55|0
1598957400000|2020-09-01 10:50:00|4033.07|4033.07|4033.03|4033.03|4034.05|4034.05|4031.85|4031.85|0
1598957700000|2020-09-01 10:55:00|4033.28|4033.28|4035.69|4035.69|4037.17|4037.17|4033.24|4033.24|0
1598958000000|2020-09-01 11:00:00|4035.2|4035.2|4034.71|4034.71|4038.12|4038.12|4033.17|4033.17|0
1598958300000|2020-09-01 11:05:00|4034.22|4034.22|4039.53|4039.53|4041|4041|4034.22|4034.22|0
1598958600000|2020-09-01 11:10:00|4039.24|4039.24|4036.48|4036.48|4040.17|4040.17|4036.29|4036.29|0
1598958900000|2020-09-01 11:15:00|4037.24|4037.24|4033.35|4033.35|4037.53|4037.53|4032.98|4032.98|0
1598959200000|2020-09-01 11:20:00|4033.11|4033.11|4032.52|4032.52|4033.35|4033.35|4029.61|4029.61|0
1598959500000|2020-09-01 11:25:00|4032.23|4032.23|4033.08|4033.08|4033.08|4033.08|4030.12|4030.12|0
1598959800000|2020-09-01 11:30:00|4033.3|4033.3|4031.72|4031.72|4034.55|4034.55|4031.13|4031.13|0
1598960100000|2020-09-01 11:35:00|4031.96|4031.96|4029.29|4029.29|4032.18|4032.18|4028.76|4028.76|0
1598960400000|2020-09-01 11:40:00|4029.05|4029.05|4034.14|4034.14|4036.39|4036.39|4028.88|4028.88|0
1598960700000|2020-09-01 11:45:00|4033.92|4033.92|4030.64|4030.64|4033.95|4033.95|4030.1|4030.1|0
1598961000000|2020-09-01 11:50:00|4031.08|4031.08|4028.39|4028.39|4031.38|4031.38|4027.64|4027.64|0
1598961300000|2020-09-01 11:55:00|4027.82|4027.82|4029.74|4029.74|4031.93|4031.93|4027.82|4027.82|0
1598961600000|2020-09-01 12:00:00|4029.45|4029.45|4029.14|4029.14|4035.49|4035.49|4029.14|4029.14|0
1598961900000|2020-09-01 12:05:00|4028.85|4028.85|4028|4028|4030.2|4030.2|4028|4028|0
1598962200000|2020-09-01 12:10:00|4028.29|4028.29|4028.76|4028.76|4030.37|4030.37|4025.6|4025.6|0
1598962500000|2020-09-01 12:15:00|4029.06|4029.06|4023.14|4023.14|4029.06|4029.06|4022.43|4022.43|0
1598962800000|2020-09-01 12:20:00|4022.9|4022.9|4026.4|4026.4|4028.84|4028.84|4020.89|4020.89|0
1598963100000|2020-09-01 12:25:00|4026.1|4026.1|4024.95|4024.95|4026.4|4026.4|4021.54|4021.54|0
1598963400000|2020-09-01 12:30:00|4025.24|4025.24|4027.54|4027.54|4027.76|4027.76|4023.87|4023.87|0
1598963700000|2020-09-01 12:35:00|4027.84|4027.84|4029.46|4029.46|4031.48|4031.48|4027.59|4027.59|0
1598964000000|2020-09-01 12:40:00|4029.21|4029.21|4025.22|4025.22|4029.65|4029.65|4024.59|4024.59|0
1598964300000|2020-09-01 12:45:00|4025.52|4025.52|4022.46|4022.46|4025.52|4025.52|4021.92|4021.92|0
1598964600000|2020-09-01 12:50:00|4022.75|4022.75|4020.36|4020.36|4023.73|4023.73|4020.01|4020.01|0
1598964900000|2020-09-01 12:55:00|4020.6|4020.6|4012.58|4012.58|4021.11|4021.11|4011.21|4011.21|0
1598965200000|2020-09-01 13:00:00|4012.28|4012.28|4000.06|4000.06|4012.28|4012.28|3994.23|3994.23|0
1598965500000|2020-09-01 13:05:00|3999.84|3999.84|3994.7|3994.7|4002.92|4002.92|3987.07|3987.07|0
1598965800000|2020-09-01 13:10:00|3995.14|3995.14|4000.25|4000.25|4000.86|4000.86|3991.86|3991.86|0
1598966100000|2020-09-01 13:15:00|3999.96|3999.96|3997.42|3997.42|3999.96|3999.96|3990.33|3990.33|0
1598966400000|2020-09-01 13:20:00|3997.64|3997.64|4003.91|4003.91|4003.91|4003.91|3995.61|3995.61|0
1598966700000|2020-09-01 13:25:00|4003.69|4003.69|4002.43|4002.43|4006.23|4006.23|3999.14|3999.14|0
1598967000000|2020-09-01 13:30:00|4002.14|4002.14|3981.4|3981.4|4002.14|4002.14|3978.54|3978.54|0
1598967300000|2020-09-01 13:35:00|3981.48|3981.48|3985.71|3985.71|3986.3|3986.3|3969.29|3969.29|0
1598967600000|2020-09-01 13:40:00|3985.47|3985.47|3994.8|3994.8|4000.18|4000.18|3980.08|3980.08|0
1598967900000|2020-09-01 13:45:00|3994.21|3994.21|4004.54|4004.54|4005.38|4005.38|3994.01|3994.01|0
1598968200000|2020-09-01 13:50:00|4004.25|4004.25|4006.84|4006.84|4009.58|4009.58|3997.95|3997.95|0
1598968500000|2020-09-01 13:55:00|4007.06|4007.06|4003.64|4003.64|4008.67|4008.67|4000.86|4000.86|0
1598968800000|2020-09-01 14:00:00|4003.35|4003.35|4017.29|4017.29|4026.09|4026.09|4003.35|4003.35|0
1598969100000|2020-09-01 14:05:00|4017.59|4017.59|4005.65|4005.65|4025.71|4025.71|4005.43|4005.43|0
1598969400000|2020-09-01 14:10:00|4005.06|4005.06|4005.94|4005.94|4014.26|4014.26|4002.96|4002.96|0
1598969700000|2020-09-01 14:15:00|4006.18|4006.18|4013.85|4013.85|4013.85|4013.85|3998.92|3998.92|0
1598970000000|2020-09-01 14:20:00|4013.9|4013.9|4025.96|4025.96|4031.27|4031.27|4012.9|4012.9|0
1598970300000|2020-09-01 14:25:00|4026.2|4026.2|4039.15|4039.15|4039.15|4039.15|4026.2|4026.2|0
1598970600000|2020-09-01 14:30:00|4039.37|4039.37|4043.04|4043.04|4044.98|4044.98|4038.96|4038.96|0
1598970900000|2020-09-01 14:35:00|4042.55|4042.55|4042.93|4042.93|4044.73|4044.73|4037.61|4037.61|0
1598971200000|2020-09-01 14:40:00|4042.49|4042.49|4044.41|4044.41|4049.02|4049.02|4041.84|4041.84|0
1598971500000|2020-09-01 14:45:00|4044.9|4044.9|4051.45|4051.45|4054.99|4054.99|4043.92|4043.92|0
1598971800000|2020-09-01 14:50:00|4050.94|4050.94|4048.29|4048.29|4055.27|4055.27|4048.08|4048.08|0
1598972100000|2020-09-01 14:55:00|4048.07|4048.07|4048.48|4048.48|4050.45|4050.45|4044.33|4044.33|0
1598972400000|2020-09-01 15:00:00|4048.7|4048.7|4050.46|4050.46|4050.71|4050.71|4043.74|4043.74|0
1598972700000|2020-09-01 15:05:00|4050.17|4050.17|4048.29|4048.29|4054.33|4054.33|4045.64|4045.64|0
1598973000000|2020-09-01 15:10:00|4048.07|4048.07|4041.72|4041.72|4052.2|4052.2|4041.72|4041.72|0
1598973300000|2020-09-01 15:15:00|4041.26|4041.26|4047.58|4047.58|4049.73|4049.73|4039.79|4039.79|0
1598973600000|2020-09-01 15:20:00|4047.34|4047.34|4040.86|4040.86|4047.58|4047.58|4037.19|4037.19|0
1598973900000|2020-09-01 15:25:00|4041.1|4041.1|4033.58|4033.58|4043.19|4043.19|4033.58|4033.58|0
1599030900000|2020-09-02 07:15:00|4069.73|4069.73|4054.94|4054.94|4087.46|4087.46|4054.94|4054.94|0
1599031200000|2020-09-02 07:20:00|4055.83|4055.83|4066.08|4066.08|4081.42|4081.42|4055.7|4055.7|0
1599031500000|2020-09-02 07:25:00|4067.03|4067.03|4055.33|4055.33|4071.74|4071.74|4054.58|4054.58|0
1599031800000|2020-09-02 07:30:00|4055.55|4055.55|4060.83|4060.83|4068.96|4068.96|4055.55|4055.55|0
1599032100000|2020-09-02 07:35:00|4061.27|4061.27|4058.93|4058.93|4064.09|4064.09|4053.79|4053.79|0
1599032400000|2020-09-02 07:40:00|4059.15|4059.15|4066.41|4066.41|4068.05|4068.05|4058.64|4058.64|0
1599032700000|2020-09-02 07:45:00|4066.19|4066.19|4050.58|4050.58|4067.6|4067.6|4049.84|4049.84|0
1599033000000|2020-09-02 07:50:00|4051.17|4051.17|4055.29|4055.29|4061.39|4061.39|4050.63|4050.63|0
1599033300000|2020-09-02 07:55:00|4055.59|4055.59|4053.03|4053.03|4060.31|4060.31|4052.33|4052.33|0
1599033600000|2020-09-02 08:00:00|4052.3|4052.3|4042.97|4042.97|4057.44|4057.44|4042.97|4042.97|0
1599033900000|2020-09-02 08:05:00|4043.56|4043.56|4040.91|4040.91|4051.12|4051.12|4040.91|4040.91|0
1599034200000|2020-09-02 08:10:00|4040.69|4040.69|4042.99|4042.99|4048.04|4048.04|4040.69|4040.69|0
1599034500000|2020-09-02 08:15:00|4042.7|4042.7|4049.64|4049.64|4049.64|4049.64|4041.4|4041.4|0
1599034800000|2020-09-02 08:20:00|4049.4|4049.4|4063.51|4063.51|4065.97|4065.97|4049.4|4049.4|0
1599035100000|2020-09-02 08:25:00|4063.26|4063.26|4057.65|4057.65|4063.31|4063.31|4057.65|4057.65|0
1599035400000|2020-09-02 08:30:00|4057.43|4057.43|4074.2|4074.2|4074.81|4074.81|4057.06|4057.06|0
1599035700000|2020-09-02 08:35:00|4074.74|4074.74|4071.7|4071.7|4079.36|4079.36|4071.33|4071.33|0
1599036000000|2020-09-02 08:40:00|4072|4072|4078.92|4078.92|4082.23|4082.23|4072|4072|0
1599036300000|2020-09-02 08:45:00|4079.14|4079.14|4080.59|4080.59|4091.67|4091.67|4078.96|4078.96|0
1599036600000|2020-09-02 08:50:00|4081.18|4081.18|4088.09|4088.09|4088.39|4088.39|4081.18|4081.18|0
1599036900000|2020-09-02 08:55:00|4087.02|4087.02|4079.2|4079.2|4088.56|4088.56|4071.17|4071.17|0
1599037200000|2020-09-02 09:00:00|4079.64|4079.64|4069.31|4069.31|4082.67|4082.67|4069.31|4069.31|0
1599037500000|2020-09-02 09:05:00|4068.72|4068.72|4073.24|4073.24|4074.46|4074.46|4066.44|4066.44|0
1599037800000|2020-09-02 09:10:00|4074.17|4074.17|4079.08|4079.08|4080.62|4080.62|4074.17|4074.17|0
1599038100000|2020-09-02 09:15:00|4079.32|4079.32|4085.9|4085.9|4086.14|4086.14|4079.15|4079.15|0
1599038400000|2020-09-02 09:20:00|4086.14|4086.14|4085.6|4085.6|4089.41|4089.41|4083.26|4083.26|0
1599038700000|2020-09-02 09:25:00|4085.85|4085.85|4082.03|4082.03|4087.75|4087.75|4081.59|4081.59|0
1599039000000|2020-09-02 09:30:00|4082.25|4082.25|4077.85|4077.85|4083.08|4083.08|4077.85|4077.85|0
1599039300000|2020-09-02 09:35:00|4078.07|4078.07|4075.06|4075.06|4080.28|4080.28|4073.77|4073.77|0
1599039600000|2020-09-02 09:40:00|4075.28|4075.28|4071.01|4071.01|4078.85|4078.85|4071.01|4071.01|0
1599039900000|2020-09-02 09:45:00|4070.71|4070.71|4072.65|4072.65|4072.65|4072.65|4068.98|4068.98|0
1599040200000|2020-09-02 09:50:00|4072.94|4072.94|4075.38|4075.38|4075.97|4075.97|4072.3|4072.3|0
1599040500000|2020-09-02 09:55:00|4075.88|4075.88|4079.32|4079.32|4079.32|4079.32|4074.84|4074.84|0
1599040800000|2020-09-02 10:00:00|4079.83|4079.83|4089.21|4089.21|4091.32|4091.32|4079.83|4079.83|0
1599041100000|2020-09-02 10:05:00|4089.43|4089.43|4091.89|4091.89|4094.92|4094.92|4089.14|4089.14|0
1599041400000|2020-09-02 10:10:00|4092.55|4092.55|4084.16|4084.16|4092.55|4092.55|4083.35|4083.35|0
1599041700000|2020-09-02 10:15:00|4084.38|4084.38|4084.8|4084.8|4086.66|4086.66|4082.76|4082.76|0
1599042000000|2020-09-02 10:20:00|4085.1|4085.1|4089.08|4089.08|4090.6|4090.6|4083.34|4083.34|0
1599042300000|2020-09-02 10:25:00|4088.78|4088.78|4084.61|4084.61|4089.54|4089.54|4084.61|4084.61|0
1599042600000|2020-09-02 10:30:00|4084.37|4084.37|4085.65|4085.65|4087.98|4087.98|4083.88|4083.88|0
1599042900000|2020-09-02 10:35:00|4085.43|4085.43|4083.4|4083.4|4085.43|4085.43|4082.06|4082.06|0
1599043200000|2020-09-02 10:40:00|4084.16|4084.16|4090.45|4090.45|4090.45|4090.45|4083.7|4083.7|0
1599043500000|2020-09-02 10:45:00|4090.15|4090.15|4086.24|4086.24|4091.04|4091.04|4085.38|4085.38|0
1599043800000|2020-09-02 10:50:00|4086.46|4086.46|4083.74|4083.74|4086.75|4086.75|4083.74|4083.74|0
1599044100000|2020-09-02 10:55:00|4083.52|4083.52|4082|4082|4084.07|4084.07|4080.04|4080.04|0
1599044400000|2020-09-02 11:00:00|4083.1|4083.1|4082.74|4082.74|4083.35|4083.35|4078.56|4078.56|0
1599044700000|2020-09-02 11:05:00|4082.52|4082.52|4071.55|4071.55|4082.52|4082.52|4071.33|4071.33|0
1599045000000|2020-09-02 11:10:00|4071.28|4071.28|4075.01|4075.01|4075.01|4075.01|4069.35|4069.35|0
1599045300000|2020-09-02 11:15:00|4076.08|4076.08|4077.55|4077.55|4079.25|4079.25|4076.02|4076.02|0
1599045600000|2020-09-02 11:20:00|4077.79|4077.79|4080.43|4080.43|4082.83|4082.83|4073.87|4073.87|0
1599045900000|2020-09-02 11:25:00|4080.73|4080.73|4081.76|4081.76|4082.24|4082.24|4078.21|4078.21|0
1599046200000|2020-09-02 11:30:00|4082.54|4082.54|4084.17|4084.17|4084.49|4084.49|4082|4082|0
1599046500000|2020-09-02 11:35:00|4084.42|4084.42|4086.86|4086.86|4088.24|4088.24|4084.42|4084.42|0
1599046800000|2020-09-02 11:40:00|4086.57|4086.57|4086.22|4086.22|4088.84|4088.84|4086.22|4086.22|0
1599047100000|2020-09-02 11:45:00|4086.52|4086.52|4078.85|4078.85|4087.52|4087.52|4078.61|4078.61|0
1599047400000|2020-09-02 11:50:00|4078.61|4078.61|4078.56|4078.56|4079.83|4079.83|4078.53|4078.53|0
1599047700000|2020-09-02 11:55:00|4078.34|4078.34|4074.97|4074.97|4078.95|4078.95|4074.73|4074.73|0
1599048000000|2020-09-02 12:00:00|4075.19|4075.19|4073.63|4073.63|4075.9|4075.9|4073.63|4073.63|0
1599048300000|2020-09-02 12:05:00|4073.41|4073.41|4074.26|4074.26|4075.93|4075.93|4071.84|4071.84|0
1599048600000|2020-09-02 12:10:00|4071.57|4071.57|4072.84|4072.84|4074.16|4074.16|4071.32|4071.32|0
1599048900000|2020-09-02 12:15:00|4071.56|4071.56|4072.1|4072.1|4072.98|4072.98|4067.84|4067.84|0
1599049200000|2020-09-02 12:20:00|4071.88|4071.88|4075.2|4075.2|4075.2|4075.2|4071.05|4071.05|0
1599049500000|2020-09-02 12:25:00|4074.96|4074.96|4070.62|4070.62|4074.96|4074.96|4067.88|4067.88|0
1599049800000|2020-09-02 12:30:00|4070.4|4070.4|4065.33|4065.33|4070.4|4070.4|4064.28|4064.28|0
1599050100000|2020-09-02 12:35:00|4065.63|4065.63|4061.93|4061.93|4065.85|4065.85|4059.82|4059.82|0
1599050400000|2020-09-02 12:40:00|4061.71|4061.71|4052.93|4052.93|4061.71|4061.71|4052.81|4052.81|0
1599050700000|2020-09-02 12:45:00|4052.34|4052.34|4048.14|4048.14|4052.63|4052.63|4046.5|4046.5|0
1599051000000|2020-09-02 12:50:00|4048.44|4048.44|4043.3|4043.3|4048.44|4048.44|4042.54|4042.54|0
1599051300000|2020-09-02 12:55:00|4043.06|4043.06|4043.71|4043.71|4046.52|4046.52|4041.05|4041.05|0
1599051600000|2020-09-02 13:00:00|4044|4044|4038.15|4038.15|4045.52|4045.52|4037.63|4037.63|0
1599051900000|2020-09-02 13:05:00|4037.85|4037.85|4040.19|4040.19|4040.93|4040.93|4037.63|4037.63|0
1599052200000|2020-09-02 13:10:00|4039.95|4039.95|4041.48|4041.48|4041.77|4041.77|4037.86|4037.86|0
1599052500000|2020-09-02 13:15:00|4041.77|4041.77|4038.87|4038.87|4041.77|4041.77|4038.03|4038.03|0
1599052800000|2020-09-02 13:20:00|4038.64|4038.64|4033.03|4033.03|4038.64|4038.64|4032.68|4032.68|0
1599053100000|2020-09-02 13:25:00|4033.25|4033.25|4025.08|4025.08|4034.28|4034.28|4024.49|4024.49|0
1599053400000|2020-09-02 13:30:00|4024.86|4024.86|4026.45|4026.45|4026.67|4026.67|4017.3|4017.3|0
1599053700000|2020-09-02 13:35:00|4026.92|4026.92|4010.83|4010.83|4028.4|4028.4|4010.11|4010.11|0
1599054000000|2020-09-02 13:40:00|4011.3|4011.3|4010.72|4010.72|4014.44|4014.44|4005.32|4005.32|0
1599054300000|2020-09-02 13:45:00|4010.23|4010.23|4009.07|4009.07|4016.32|4016.32|4008.18|4008.18|0
1599054600000|2020-09-02 13:50:00|4009.37|4009.37|4017.46|4017.46|4018.68|4018.68|4006.91|4006.91|0
1599054900000|2020-09-02 13:55:00|4016.87|4016.87|4028.94|4028.94|4028.94|4028.94|4015.35|4015.35|0
1599055200000|2020-09-02 14:00:00|4028.27|4028.27|4028.32|4028.32|4032.24|4032.24|4025.01|4025.01|0
1599055500000|2020-09-02 14:05:00|4028.81|4028.81|4020.89|4020.89|4028.81|4028.81|4013.58|4013.58|0
1599055800000|2020-09-02 14:10:00|4020.65|4020.65|4029.56|4029.56|4029.8|4029.8|4018.57|4018.57|0
1599056100000|2020-09-02 14:15:00|4030.15|4030.15|4028.26|4028.26|4034.41|4034.41|4026.34|4026.34|0
1599056400000|2020-09-02 14:20:00|4028.04|4028.04|4020.28|4020.28|4028.87|4028.87|4018.47|4018.47|0
1599056700000|2020-09-02 14:25:00|4020.06|4020.06|4022.79|4022.79|4022.84|4022.84|4015.32|4015.32|0
1599057000000|2020-09-02 14:30:00|4024.41|4024.41|4034.52|4034.52|4036.3|4036.3|4023.83|4023.83|0
1599057300000|2020-09-02 14:35:00|4033.86|4033.86|4030.01|4030.01|4035.11|4035.11|4027.04|4027.04|0
1599057600000|2020-09-02 14:40:00|4030.3|4030.3|4019.14|4019.14|4033.46|4033.46|4017.47|4017.47|0
1599057900000|2020-09-02 14:45:00|4018.89|4018.89|4016.73|4016.73|4019.85|4019.85|4014.17|4014.17|0
1599058200000|2020-09-02 14:50:00|4016.97|4016.97|4024.6|4024.6|4025.92|4025.92|4016.97|4016.97|0
1599058500000|2020-09-02 14:55:00|4024.11|4024.11|4019.05|4019.05|4024.42|4024.42|4016.51|4016.51|0
1599058800000|2020-09-02 15:00:00|4019.3|4019.3|4022.89|4022.89|4026.17|4026.17|4016.26|4016.26|0
1599059100000|2020-09-02 15:05:00|4022.6|4022.6|4019.79|4019.79|4025.05|4025.05|4018.91|4018.91|0
1599059400000|2020-09-02 15:10:00|4019.57|4019.57|4020.02|4020.02|4023.22|4023.22|4018.23|4018.23|0
1599059700000|2020-09-02 15:15:00|4019.8|4019.8|4008.75|4008.75|4019.8|4019.8|4007.77|4007.77|0
1599060000000|2020-09-02 15:20:00|4008.72|4008.72|4000.89|4000.89|4008.76|4008.76|4000.89|4000.89|0
1599060300000|2020-09-02 15:25:00|4001.18|4001.18|4005.62|4005.62|4006.43|4006.43|4000.48|4000.48|0
1599117300000|2020-09-03 07:15:00|4058.26|4058.26|4041.27|4041.27|4062.78|4062.78|4040.75|4040.75|0
1599117600000|2020-09-03 07:20:00|4042.05|4042.05|4056.06|4056.06|4057.68|4057.68|4038.7|4038.7|0
1599117900000|2020-09-03 07:25:00|4055.17|4055.17|4049.36|4049.36|4057.37|4057.37|4044.69|4044.69|0
1599118200000|2020-09-03 07:30:00|4050.98|4050.98|4050.15|4050.15|4060.89|4060.89|4048.6|4048.6|0
1599118500000|2020-09-03 07:35:00|4049.93|4049.93|4053.31|4053.31|4056.76|4056.76|4048.71|4048.71|0
1599118800000|2020-09-03 07:40:00|4053.53|4053.53|4052.69|4052.69|4058.45|4058.45|4052.69|4052.69|0
1599119100000|2020-09-03 07:45:00|4052.4|4052.4|4052.74|4052.74|4055.23|4055.23|4050.71|4050.71|0
1599119400000|2020-09-03 07:50:00|4052.44|4052.44|4057.96|4057.96|4058.26|4058.26|4050.07|4050.07|0
1599119700000|2020-09-03 07:55:00|4058.21|4058.21|4052.47|4052.47|4059.99|4059.99|4051.11|4051.11|0
1599120000000|2020-09-03 08:00:00|4050.56|4050.56|4059.55|4059.55|4060.26|4060.26|4050.56|4050.56|0
1599120300000|2020-09-03 08:05:00|4059.77|4059.77|4046.99|4046.99|4059.77|4059.77|4045.67|4045.67|0
1599120600000|2020-09-03 08:10:00|4047.58|4047.58|4059.33|4059.33|4059.33|4059.33|4043.94|4043.94|0
1599120900000|2020-09-03 08:15:00|4059.04|4059.04|4064.08|4064.08|4064.1|4064.1|4057.18|4057.18|0
1599121200000|2020-09-03 08:20:00|4063.79|4063.79|4061.6|4061.6|4067.27|4067.27|4060.57|4060.57|0
1599121500000|2020-09-03 08:25:00|4061.84|4061.84|4058.74|4058.74|4063.95|4063.95|4054.17|4054.17|0
1599121800000|2020-09-03 08:30:00|4058.99|4058.99|4052.19|4052.19|4065.42|4065.42|4051.97|4051.97|0
1599122100000|2020-09-03 08:35:00|4051.97|4051.97|4040.57|4040.57|4054.8|4054.8|4040.57|4040.57|0
1599122400000|2020-09-03 08:40:00|4040.32|4040.32|4040.71|4040.71|4047.21|4047.21|4040.28|4040.28|0
1599122700000|2020-09-03 08:45:00|4040.05|4040.05|4041.5|4041.5|4043.39|4043.39|4038.41|4038.41|0
1599123000000|2020-09-03 08:50:00|4041.01|4041.01|4052.83|4052.83|4052.93|4052.93|4041.01|4041.01|0
1599123300000|2020-09-03 08:55:00|4053.42|4053.42|4046.89|4046.89|4055.45|4055.45|4046.37|4046.37|0
1599123600000|2020-09-03 09:00:00|4045.94|4045.94|4038|4038|4046.16|4046.16|4037.36|4037.36|0
1599123900000|2020-09-03 09:05:00|4037.51|4037.51|4033.02|4033.02|4043.6|4043.6|4033.02|4033.02|0
1599124200000|2020-09-03 09:10:00|4033.31|4033.31|4037.2|4037.2|4038.03|4038.03|4033.31|4033.31|0
1599124500000|2020-09-03 09:15:00|4036.61|4036.61|4033.99|4033.99|4038.84|4038.84|4033.65|4033.65|0
1599124800000|2020-09-03 09:20:00|4034.58|4034.58|4029.19|4029.19|4034.77|4034.77|4024.84|4024.84|0
1599125100000|2020-09-03 09:25:00|4029.78|4029.78|4037.01|4037.01|4038.04|4038.04|4029.54|4029.54|0
1599125400000|2020-09-03 09:30:00|4037.3|4037.3|4036.21|4036.21|4038.7|4038.7|4032.17|4032.17|0
1599125700000|2020-09-03 09:35:00|4035.48|4035.48|4041.72|4041.72|4041.72|4041.72|4033.62|4033.62|0
1599126000000|2020-09-03 09:40:00|4042.2|4042.2|4037.53|4037.53|4043.43|4043.43|4036.9|4036.9|0
1599126300000|2020-09-03 09:45:00|4037.29|4037.29|4033.22|4033.22|4037.29|4037.29|4032.98|4032.98|0
1599126600000|2020-09-03 09:50:00|4033.44|4033.44|4044.28|4044.28|4044.28|4044.28|4032.56|4032.56|0
1599126900000|2020-09-03 09:55:00|4043.99|4043.99|4038.66|4038.66|4044.21|4044.21|4038.66|4038.66|0
1599127200000|2020-09-03 10:00:00|4037.78|4037.78|4042.51|4042.51|4044.81|4044.81|4037.78|4037.78|0
1599127500000|2020-09-03 10:05:00|4042.22|4042.22|4044.15|4044.15|4044.64|4044.64|4036.89|4036.89|0
1599127800000|2020-09-03 10:10:00|4043.26|4043.26|4040.71|4040.71|4044.34|4044.34|4037.55|4037.55|0
1599128100000|2020-09-03 10:15:00|4040.42|4040.42|4041.82|4041.82|4043.64|4043.64|4039.97|4039.97|0
1599128400000|2020-09-03 10:20:00|4042.11|4042.11|4054|4054|4054.31|4054.31|4042.11|4042.11|0
1599128700000|2020-09-03 10:25:00|4054.03|4054.03|4055.33|4055.33|4056.38|4056.38|4053.59|4053.59|0
1599129000000|2020-09-03 10:30:00|4055.62|4055.62|4059.76|4059.76|4060.53|4060.53|4055.62|4055.62|0
1599129300000|2020-09-03 10:35:00|4059.98|4059.98|4066.75|4066.75|4070.27|4070.27|4059|4059|0
1599129600000|2020-09-03 10:40:00|4066.31|4066.31|4062.71|4062.71|4067.34|4067.34|4059.29|4059.29|0
1599129900000|2020-09-03 10:45:00|4062.49|4062.49|4059.8|4059.8|4062.49|4062.49|4057.3|4057.3|0
1599130200000|2020-09-03 10:50:00|4059.34|4059.34|4056.84|4056.84|4060.12|4060.12|4056.08|4056.08|0
1599130500000|2020-09-03 10:55:00|4056.6|4056.6|4049.01|4049.01|4057.52|4057.52|4049.01|4049.01|0
1599130800000|2020-09-03 11:00:00|4049.08|4049.08|4064.35|4064.35|4064.35|4064.35|4048.97|4048.97|0
1599131100000|2020-09-03 11:05:00|4064.06|4064.06|4061.83|4061.83|4066.43|4066.43|4061.83|4061.83|0
1599131400000|2020-09-03 11:10:00|4061.54|4061.54|4057.59|4057.59|4061.54|4061.54|4054.12|4054.12|0
1599131700000|2020-09-03 11:15:00|4057.89|4057.89|4055.27|4055.27|4058.94|4058.94|4054.05|4054.05|0
1599132000000|2020-09-03 11:20:00|4055.57|4055.57|4046.09|4046.09|4057.76|4057.76|4043.15|4043.15|0
1599132300000|2020-09-03 11:25:00|4046.31|4046.31|4039.16|4039.16|4047.02|4047.02|4036.76|4036.76|0
1599132600000|2020-09-03 11:30:00|4039.61|4039.61|4037.7|4037.7|4043.15|4043.15|4037.26|4037.26|0
1599132900000|2020-09-03 11:35:00|4037.94|4037.94|4039.14|4039.14|4041.62|4041.62|4037.57|4037.57|0
1599133200000|2020-09-03 11:40:00|4038.89|4038.89|4042.7|4042.7|4042.7|4042.7|4038.8|4038.8|0
1599133500000|2020-09-03 11:45:00|4042.41|4042.41|4043.42|4043.42|4047.22|4047.22|4040.37|4040.37|0
1599133800000|2020-09-03 11:50:00|4043.67|4043.67|4038.61|4038.61|4043.67|4043.67|4038.32|4038.32|0
1599134100000|2020-09-03 11:55:00|4038.32|4038.32|4040.72|4040.72|4041.4|4041.4|4037.51|4037.51|0
1599134400000|2020-09-03 12:00:00|4040.43|4040.43|4044.81|4044.81|4044.91|4044.91|4039.89|4039.89|0
1599134700000|2020-09-03 12:05:00|4044.51|4044.51|4038.91|4038.91|4046.04|4046.04|4038.91|4038.91|0
1599135000000|2020-09-03 12:10:00|4038.67|4038.67|4040.24|4040.24|4041.61|4041.61|4036.81|4036.81|0
1599135300000|2020-09-03 12:15:00|4039.8|4039.8|4033.91|4033.91|4041|4041|4033.56|4033.56|0
1599135600000|2020-09-03 12:20:00|4034.13|4034.13|4038.9|4038.9|4038.9|4038.9|4030.56|4030.56|0
1599135900000|2020-09-03 12:25:00|4039.34|4039.34|4043.19|4043.19|4043.19|4043.19|4038.82|4038.82|0
1599136200000|2020-09-03 12:30:00|4042.9|4042.9|4048.28|4048.28|4048.28|4048.28|4040.99|4040.99|0
1599136500000|2020-09-03 12:35:00|4047.79|4047.79|4052.06|4052.06|4052.06|4052.06|4046.25|4046.25|0
1599136800000|2020-09-03 12:40:00|4051.77|4051.77|4040.9|4040.9|4052.48|4052.48|4040.85|4040.85|0
1599137100000|2020-09-03 12:45:00|4041.19|4041.19|4040.26|4040.26|4043.13|4043.13|4039.67|4039.67|0
1599137400000|2020-09-03 12:50:00|4039.97|4039.97|4038.71|4038.71|4040.57|4040.57|4038.17|4038.17|0
1599137700000|2020-09-03 12:55:00|4039|4039|4036.81|4036.81|4040.61|4040.61|4036.81|4036.81|0
1599138000000|2020-09-03 13:00:00|4036.79|4036.79|4033.5|4033.5|4037.08|4037.08|4029.93|4029.93|0
1599138300000|2020-09-03 13:05:00|4033.21|4033.21|4030.45|4030.45|4034.95|4034.95|4030|4030|0
1599138600000|2020-09-03 13:10:00|4030.15|4030.15|4027.55|4027.55|4030.91|4030.91|4026.66|4026.66|0
1599138900000|2020-09-03 13:15:00|4027.79|4027.79|4028.28|4028.28|4028.91|4028.91|4025.19|4025.19|0
1599139200000|2020-09-03 13:20:00|4027.99|4027.99|4018.88|4018.88|4028.93|4028.93|4018.49|4018.49|0
1599139500000|2020-09-03 13:25:00|4018.21|4018.21|4009.95|4009.95|4023.87|4023.87|4008.92|4008.92|0
1599139800000|2020-09-03 13:30:00|4010|4010|4032.42|4032.42|4038.03|4038.03|4010|4010|0
1599140100000|2020-09-03 13:35:00|4033.3|4033.3|4053.64|4053.64|4055.2|4055.2|4029.46|4029.46|0
1599140400000|2020-09-03 13:40:00|4053.69|4053.69|4075.44|4075.44|4076.83|4076.83|4053.53|4053.53|0
1599140700000|2020-09-03 13:45:00|4075.88|4075.88|4078.92|4078.92|4086.1|4086.1|4073.08|4073.08|0
1599141000000|2020-09-03 13:50:00|4078.04|4078.04|4072|4072|4082.39|4082.39|4069.11|4069.11|0
1599141300000|2020-09-03 13:55:00|4071.41|4071.41|4076.24|4076.24|4086.92|4086.92|4070.8|4070.8|0
1599141600000|2020-09-03 14:00:00|4076.46|4076.46|4081.63|4081.63|4082.98|4082.98|4072.21|4072.21|0
1599141900000|2020-09-03 14:05:00|4080.97|4080.97|4073.31|4073.31|4080.97|4080.97|4072.14|4072.14|0
1599142200000|2020-09-03 14:10:00|4072.84|4072.84|4082.03|4082.03|4085.91|4085.91|4072.08|4072.08|0
1599142500000|2020-09-03 14:15:00|4082.02|4082.02|4080.9|4080.9|4082.61|4082.61|4077.25|4077.25|0
1599142800000|2020-09-03 14:20:00|4081.34|4081.34|4072.9|4072.9|4090.05|4090.05|4072.34|4072.34|0
1599143100000|2020-09-03 14:25:00|4072.93|4072.93|4082.54|4082.54|4082.61|4082.61|4072.93|4072.93|0
1599143400000|2020-09-03 14:30:00|4083.72|4083.72|4091.92|4091.92|4094.47|4094.47|4076.85|4076.85|0
1599143700000|2020-09-03 14:35:00|4091.63|4091.63|4094.81|4094.81|4095.31|4095.31|4084.83|4084.83|0
1599144000000|2020-09-03 14:40:00|4095.3|4095.3|4086.8|4086.8|4096.7|4096.7|4085.82|4085.82|0
1599144300000|2020-09-03 14:45:00|4086.5|4086.5|4072.18|4072.18|4087.58|4087.58|4072.18|4072.18|0
1599144600000|2020-09-03 14:50:00|4072.77|4072.77|4075.12|4075.12|4075.88|4075.88|4066.16|4066.16|0
1599144900000|2020-09-03 14:55:00|4074.83|4074.83|4075.45|4075.45|4079.2|4079.2|4069.89|4069.89|0
1599145200000|2020-09-03 15:00:00|4075.67|4075.67|4062.15|4062.15|4075.89|4075.89|4060.39|4060.39|0
1599145500000|2020-09-03 15:05:00|4062.74|4062.74|4050.23|4050.23|4064.99|4064.99|4045.9|4045.9|0
1599145800000|2020-09-03 15:10:00|4051.26|4051.26|4050.56|4050.56|4057.45|4057.45|4048.79|4048.79|0
1599146100000|2020-09-03 15:15:00|4050.07|4050.07|4023.39|4023.39|4050.9|4050.9|4023.1|4023.1|0
1599146400000|2020-09-03 15:20:00|4023.1|4023.1|4028.67|4028.67|4032.65|4032.65|4021.66|4021.66|0
1599146700000|2020-09-03 15:25:00|4028.37|4028.37|4026.9|4026.9|4035.71|4035.71|4023.64|4023.64|0
1599203700000|2020-09-04 07:15:00|4060.74|4060.74|4058.36|4058.36|4072.29|4072.29|4055.89|4055.89|0
1599204000000|2020-09-04 07:20:00|4056.69|4056.69|4059.06|4059.06|4065.84|4065.84|4056.21|4056.21|0
1599204300000|2020-09-04 07:25:00|4059.35|4059.35|4060.82|4060.82|4068.52|4068.52|4055.44|4055.44|0
1599204600000|2020-09-04 07:30:00|4061.55|4061.55|4072.19|4072.19|4072.63|4072.63|4057.16|4057.16|0
1599204900000|2020-09-04 07:35:00|4071.7|4071.7|4060.98|4060.98|4071.7|4071.7|4058.76|4058.76|0
1599205200000|2020-09-04 07:40:00|4061.87|4061.87|4060.32|4060.32|4066.71|4066.71|4058.89|4058.89|0
1599205500000|2020-09-04 07:45:00|4060.54|4060.54|4055.57|4055.57|4062.01|4062.01|4051.7|4051.7|0
1599205800000|2020-09-04 07:50:00|4055.87|4055.87|4066.57|4066.57|4066.57|4066.57|4053.13|4053.13|0
1599206100000|2020-09-04 07:55:00|4066.27|4066.27|4064.34|4064.34|4073.3|4073.3|4064.34|4064.34|0
1599206400000|2020-09-04 08:00:00|4064.78|4064.78|4058.93|4058.93|4067.08|4067.08|4058.93|4058.93|0
1599206700000|2020-09-04 08:05:00|4059.23|4059.23|4057.72|4057.72|4059.67|4059.67|4053.02|4053.02|0
1599207000000|2020-09-04 08:10:00|4057.97|4057.97|4060.87|4060.87|4061.6|4061.6|4056.01|4056.01|0
1599207300000|2020-09-04 08:15:00|4061.16|4061.16|4070.76|4070.76|4074.23|4074.23|4061.16|4061.16|0
1599207600000|2020-09-04 08:20:00|4071.05|4071.05|4073.13|4073.13|4074.5|4074.5|4068.99|4068.99|0
1599207900000|2020-09-04 08:25:00|4072.99|4072.99|4064.54|4064.54|4072.99|4072.99|4063.75|4063.75|0
1599208200000|2020-09-04 08:30:00|4064.98|4064.98|4074.47|4074.47|4074.47|4074.47|4064.98|4064.98|0
1599208500000|2020-09-04 08:35:00|4074.77|4074.77|4084.84|4084.84|4085.43|4085.43|4074.77|4074.77|0
1599208800000|2020-09-04 08:40:00|4084.16|4084.16|4084.06|4084.06|4087.32|4087.32|4083.23|4083.23|0
1599209100000|2020-09-04 08:45:00|4084.65|4084.65|4085.85|4085.85|4087.42|4087.42|4083.26|4083.26|0
1599209400000|2020-09-04 08:50:00|4086.44|4086.44|4081.26|4081.26|4089.28|4089.28|4080.59|4080.59|0
1599209700000|2020-09-04 08:55:00|4080.96|4080.96|4062.83|4062.83|4081.55|4081.55|4062.83|4062.83|0
1599210000000|2020-09-04 09:00:00|4062.14|4062.14|4060.13|4060.13|4071.34|4071.34|4059.76|4059.76|0
1599210300000|2020-09-04 09:05:00|4059.83|4059.83|4064.66|4064.66|4064.66|4064.66|4057.63|4057.63|0
1599210600000|2020-09-04 09:10:00|4064.9|4064.9|4058.23|4058.23|4065.79|4065.79|4056.24|4056.24|0
1599210900000|2020-09-04 09:15:00|4057.64|4057.64|4055.32|4055.32|4061.75|4061.75|4055.32|4055.32|0
1599211200000|2020-09-04 09:20:00|4055.02|4055.02|4060.67|4060.67|4062.76|4062.76|4053.9|4053.9|0
1599211500000|2020-09-04 09:25:00|4060.43|4060.43|4059.99|4059.99|4064.66|4064.66|4059.03|4059.03|0
1599211800000|2020-09-04 09:30:00|4059.55|4059.55|4053.66|4053.66|4059.55|4059.55|4052.19|4052.19|0
1599212100000|2020-09-04 09:35:00|4053.71|4053.71|4068.12|4068.12|4068.12|4068.12|4053.71|4053.71|0
1599212400000|2020-09-04 09:40:00|4069.25|4069.25|4074.99|4074.99|4076.61|4076.61|4069.25|4069.25|0
1599212700000|2020-09-04 09:45:00|4075.87|4075.87|4080.17|4080.17|4081.37|4081.37|4073.67|4073.67|0
1599213000000|2020-09-04 09:50:00|4079.95|4079.95|4084.55|4084.55|4085.28|4085.28|4079.27|4079.27|0
1599213300000|2020-09-04 09:55:00|4084.79|4084.79|4089.07|4089.07|4096.07|4096.07|4084.2|4084.2|0
1599213600000|2020-09-04 10:00:00|4089.56|4089.56|4094.72|4094.72|4096.14|4096.14|4089.56|4089.56|0
1599213900000|2020-09-04 10:05:00|4094.43|4094.43|4093.39|4093.39|4094.89|4094.89|4092.58|4092.58|0
1599214200000|2020-09-04 10:10:00|4092.66|4092.66|4088.29|4088.29|4095.26|4095.26|4086.69|4086.69|0
1599214500000|2020-09-04 10:15:00|4088.88|4088.88|4088.47|4088.47|4089.17|4089.17|4085.19|4085.19|0
1599214800000|2020-09-04 10:20:00|4088.17|4088.17|4086.53|4086.53|4093.22|4093.22|4086.09|4086.09|0
1599215100000|2020-09-04 10:25:00|4086.83|4086.83|4091.29|4091.29|4092.27|4092.27|4086.34|4086.34|0
1599215400000|2020-09-04 10:30:00|4090.7|4090.7|4094.86|4094.86|4094.86|4094.86|4087.89|4087.89|0
1599215700000|2020-09-04 10:35:00|4094.2|4094.2|4092.74|4092.74|4095.86|4095.86|4089.29|4089.29|0
1599216000000|2020-09-04 10:40:00|4092.98|4092.98|4092.9|4092.9|4095.5|4095.5|4090.93|4090.93|0
1599216300000|2020-09-04 10:45:00|4093.2|4093.2|4093.26|4093.26|4094.88|4094.88|4091.92|4091.92|0
1599216600000|2020-09-04 10:50:00|4093.7|4093.7|4097.47|4097.47|4098.55|4098.55|4093.7|4093.7|0
1599216900000|2020-09-04 10:55:00|4097.45|4097.45|4089.49|4089.49|4097.45|4097.45|4088.98|4088.98|0
1599217200000|2020-09-04 11:00:00|4089.82|4089.82|4079.77|4079.77|4090.11|4090.11|4078.48|4078.48|0
1599217500000|2020-09-04 11:05:00|4079.99|4079.99|4078.45|4078.45|4084.67|4084.67|4077.86|4077.86|0
1599217800000|2020-09-04 11:10:00|4078.67|4078.67|4074.32|4074.32|4081.41|4081.41|4069.36|4069.36|0
1599218100000|2020-09-04 11:15:00|4074.1|4074.1|4069.69|4069.69|4074.1|4074.1|4069.08|4069.08|0
1599218400000|2020-09-04 11:20:00|4069.94|4069.94|4072.22|4072.22|4072.9|4072.9|4068.37|4068.37|0
1599218700000|2020-09-04 11:25:00|4072.44|4072.44|4072.12|4072.12|4073.88|4073.88|4070.97|4070.97|0
1599219000000|2020-09-04 11:30:00|4071.63|4071.63|4063.83|4063.83|4071.88|4071.88|4063.8|4063.8|0
1599219300000|2020-09-04 11:35:00|4063.61|4063.61|4062.32|4062.32|4065.94|4065.94|4060.32|4060.32|0
1599219600000|2020-09-04 11:40:00|4062.1|4062.1|4058.56|4058.56|4062.1|4062.1|4056.95|4056.95|0
1599219900000|2020-09-04 11:45:00|4058.27|4058.27|4053.89|4053.89|4058.27|4058.27|4052.47|4052.47|0
1599220200000|2020-09-04 11:50:00|4054.18|4054.18|4054.22|4054.22|4057.31|4057.31|4053.35|4053.35|0
1599220500000|2020-09-04 11:55:00|4052.66|4052.66|4052.84|4052.84|4054.38|4054.38|4047.59|4047.59|0
1599220800000|2020-09-04 12:00:00|4053.73|4053.73|4067.07|4067.07|4067.07|4067.07|4053.73|4053.73|0
1599221100000|2020-09-04 12:05:00|4067.31|4067.31|4071.77|4071.77|4075.4|4075.4|4066.91|4066.91|0
1599221400000|2020-09-04 12:10:00|4070.89|4070.89|4068.18|4068.18|4071.48|4071.48|4065.63|4065.63|0
1599221700000|2020-09-04 12:15:00|4067.96|4067.96|4069.72|4069.72|4070.18|4070.18|4064.15|4064.15|0
1599222000000|2020-09-04 12:20:00|4070.45|4070.45|4076.76|4076.76|4076.76|4076.76|4070.23|4070.23|0
1599222300000|2020-09-04 12:25:00|4076.98|4076.98|4076.65|4076.65|4077.19|4077.19|4073.92|4073.92|0
1599222600000|2020-09-04 12:30:00|4077.68|4077.68|4089.23|4089.23|4090.43|4090.43|4071.19|4071.19|0
1599222900000|2020-09-04 12:35:00|4089.52|4089.52|4080.65|4080.65|4089.52|4089.52|4079.28|4079.28|0
1599223200000|2020-09-04 12:40:00|4080.35|4080.35|4091.63|4091.63|4094.72|4094.72|4080.35|4080.35|0
1599223500000|2020-09-04 12:45:00|4091.93|4091.93|4099.92|4099.92|4101.48|4101.48|4089.53|4089.53|0
1599223800000|2020-09-04 12:50:00|4099.63|4099.63|4098.82|4098.82|4101.78|4101.78|4098.11|4098.11|0
1599224100000|2020-09-04 12:55:00|4099.04|4099.04|4095.49|4095.49|4099.04|4099.04|4090.75|4090.75|0
1599224400000|2020-09-04 13:00:00|4095.19|4095.19|4098.96|4098.96|4099.97|4099.97|4092.21|4092.21|0
1599224700000|2020-09-04 13:05:00|4099.62|4099.62|4097.47|4097.47|4099.62|4099.62|4094.55|4094.55|0
1599225000000|2020-09-04 13:10:00|4097.69|4097.69|4101.89|4101.89|4102.04|4102.04|4095.51|4095.51|0
1599225300000|2020-09-04 13:15:00|4102.33|4102.33|4103.26|4103.26|4103.26|4103.26|4099.99|4099.99|0
1599225600000|2020-09-04 13:20:00|4103.48|4103.48|4104.4|4104.4|4107.76|4107.76|4102.22|4102.22|0
1599225900000|2020-09-04 13:25:00|4104.16|4104.16|4101.55|4101.55|4104.16|4104.16|4099.8|4099.8|0
1599226200000|2020-09-04 13:30:00|4102.14|4102.14|4089.53|4089.53|4105.91|4105.91|4085.78|4085.78|0
1599226500000|2020-09-04 13:35:00|4090.41|4090.41|4085.19|4085.19|4100.66|4100.66|4085.19|4085.19|0
1599226800000|2020-09-04 13:40:00|4084.53|4084.53|4089.19|4089.19|4095.14|4095.14|4084.53|4084.53|0
1599227100000|2020-09-04 13:45:00|4089.41|4089.41|4065.7|4065.7|4089.65|4089.65|4065.7|4065.7|0
1599227400000|2020-09-04 13:50:00|4066|4066|4052.33|4052.33|4067.05|4067.05|4049|4049|0
1599227700000|2020-09-04 13:55:00|4052.11|4052.11|4053.38|4053.38|4056.54|4056.54|4046.61|4046.61|0
1599228000000|2020-09-04 14:00:00|4052.79|4052.79|4054.35|4054.35|4061.8|4061.8|4048.05|4048.05|0
1599228300000|2020-09-04 14:05:00|4054.64|4054.64|4052.38|4052.38|4056.4|4056.4|4050.83|4050.83|0
1599228600000|2020-09-04 14:10:00|4052.08|4052.08|4044.59|4044.59|4052.08|4052.08|4038.67|4038.67|0
1599228900000|2020-09-04 14:15:00|4044.88|4044.88|4032.11|4032.11|4046.92|4046.92|4032.05|4032.05|0
1599229200000|2020-09-04 14:20:00|4031.86|4031.86|4029.72|4029.72|4036.84|4036.84|4023.11|4023.11|0
1599229500000|2020-09-04 14:25:00|4030.61|4030.61|4023.09|4023.09|4033.69|4033.69|4022.36|4022.36|0
1599229800000|2020-09-04 14:30:00|4023.53|4023.53|4025.75|4025.75|4032.25|4032.25|4022.99|4022.99|0
1599230100000|2020-09-04 14:35:00|4025.45|4025.45|4023.19|4023.19|4027.86|4027.86|4005.09|4005.09|0
1599230400000|2020-09-04 14:40:00|4022.9|4022.9|4003.64|4003.64|4022.9|4022.9|4001.24|4001.24|0
1599230700000|2020-09-04 14:45:00|4003.4|4003.4|4024.98|4024.98|4025.26|4025.26|4003.4|4003.4|0
1599231000000|2020-09-04 14:50:00|4023.79|4023.79|4017.31|4017.31|4023.79|4023.79|4009.37|4009.37|0
1599231300000|2020-09-04 14:55:00|4017.9|4017.9|4004.33|4004.33|4018.63|4018.63|4004.26|4004.26|0
1599231600000|2020-09-04 15:00:00|4004.55|4004.55|3999.07|3999.07|4006.92|4006.92|3996|3996|0
1599231900000|2020-09-04 15:05:00|3998.48|3998.48|3984.58|3984.58|3998.8|3998.8|3981.52|3981.52|0
1599232200000|2020-09-04 15:10:00|3984.09|3984.09|3982.85|3982.85|3989.29|3989.29|3976.67|3976.67|0
1599232500000|2020-09-04 15:15:00|3983.14|3983.14|3990.12|3990.12|3990.68|3990.68|3978.51|3978.51|0
1599232800000|2020-09-04 15:20:00|3989.83|3989.83|3995.49|3995.49|3996.11|3996.11|3986.58|3986.58|0
1599233100000|2020-09-04 15:25:00|3995.78|3995.78|3991.39|3991.39|3995.78|3995.78|3983.12|3983.12|0
1599462900000|2020-09-07 07:15:00|4039.07|4039.07|4009.63|4009.63|4039.36|4039.36|4007.08|4007.08|0
1599463200000|2020-09-07 07:20:00|4010.22|4010.22|4019.24|4019.24|4026.51|4026.51|4005.74|4005.74|0
1599463500000|2020-09-07 07:25:00|4018.65|4018.65|4014.51|4014.51|4023.33|4023.33|4014.29|4014.29|0
1599463800000|2020-09-07 07:30:00|4015.76|4015.76|4007.74|4007.74|4029.66|4029.66|4007.05|4007.05|0
1599464100000|2020-09-07 07:35:00|4007.3|4007.3|4005.7|4005.7|4007.3|4007.3|3995.8|3995.8|0
1599464400000|2020-09-07 07:40:00|4005.21|4005.21|4010.69|4010.69|4011.68|4011.68|4005.21|4005.21|0
1599464700000|2020-09-07 07:45:00|4010.79|4010.79|4009.34|4009.34|4011.96|4011.96|4006.65|4006.65|0
1599465000000|2020-09-07 07:50:00|4009.93|4009.93|4010.26|4010.26|4011.09|4011.09|4006.27|4006.27|0
1599465300000|2020-09-07 07:55:00|4010.55|4010.55|4016.8|4016.8|4017.09|4017.09|4010.01|4010.01|0
1599465600000|2020-09-07 08:00:00|4017.68|4017.68|4023.92|4023.92|4025.15|4025.15|4013.06|4013.06|0
1599465900000|2020-09-07 08:05:00|4023.63|4023.63|4024.63|4024.63|4032.73|4032.73|4020.91|4020.91|0
1599466200000|2020-09-07 08:10:00|4025.07|4025.07|4019.95|4019.95|4027.41|4027.41|4019.95|4019.95|0
1599466500000|2020-09-07 08:15:00|4019.71|4019.71|4013.12|4013.12|4021.99|4021.99|4012.9|4012.9|0
1599466800000|2020-09-07 08:20:00|4013.41|4013.41|4014.98|4014.98|4016.89|4016.89|4012.92|4012.92|0
1599467100000|2020-09-07 08:25:00|4015.28|4015.28|4013.54|4013.54|4016.04|4016.04|4010.09|4010.09|0
1599467400000|2020-09-07 08:30:00|4013.83|4013.83|4021.98|4021.98|4022.27|4022.27|4012.61|4012.61|0
1599467700000|2020-09-07 08:35:00|4022.27|4022.27|4025.4|4025.4|4026.14|4026.14|4022.17|4022.17|0
1599468000000|2020-09-07 08:40:00|4024.97|4024.97|4017.47|4017.47|4024.97|4024.97|4016.52|4016.52|0
1599468300000|2020-09-07 08:45:00|4017.77|4017.77|4018.2|4018.2|4019.14|4019.14|4015.63|4015.63|0
1599468600000|2020-09-07 08:50:00|4017.91|4017.91|4008.61|4008.61|4017.91|4017.91|4007.7|4007.7|0
1599468900000|2020-09-07 08:55:00|4009.49|4009.49|4010.45|4010.45|4010.74|4010.74|4006.53|4006.53|0
1599469200000|2020-09-07 09:00:00|4011.04|4011.04|4017.91|4017.91|4017.91|4017.91|4010.45|4010.45|0
1599469500000|2020-09-07 09:05:00|4017.66|4017.66|4022.26|4022.26|4022.85|4022.85|4012.7|4012.7|0
1599469800000|2020-09-07 09:10:00|4022.56|4022.56|4025.58|4025.58|4027.03|4027.03|4022.56|4022.56|0
1599470100000|2020-09-07 09:15:00|4026.05|4026.05|4036.67|4036.67|4039.14|4039.14|4026.05|4026.05|0
1599470400000|2020-09-07 09:20:00|4036.96|4036.96|4033.7|4033.7|4037.55|4037.55|4032.36|4032.36|0
1599470700000|2020-09-07 09:25:00|4033.48|4033.48|4031.72|4031.72|4033.48|4033.48|4028.68|4028.68|0
1599471000000|2020-09-07 09:30:00|4031.13|4031.13|4035.56|4035.56|4035.56|4035.56|4030.35|4030.35|0
1599471300000|2020-09-07 09:35:00|4034.88|4034.88|4034.54|4034.54|4036.93|4036.93|4033.95|4033.95|0
1599471600000|2020-09-07 09:40:00|4034.83|4034.83|4037.93|4037.93|4039.11|4039.11|4033.02|4033.02|0
1599471900000|2020-09-07 09:45:00|4038.23|4038.23|4033.24|4033.24|4038.38|4038.38|4033.24|4033.24|0
1599472200000|2020-09-07 09:50:00|4033.46|4033.46|4030.62|4030.62|4033.46|4033.46|4030.05|4030.05|0
1599472500000|2020-09-07 09:55:00|4030.86|4030.86|4031.64|4031.64|4032.45|4032.45|4028.02|4028.02|0
1599472800000|2020-09-07 10:00:00|4031.94|4031.94|4032.15|4032.15|4032.15|4032.15|4027.73|4027.73|0
1599473100000|2020-09-07 10:05:00|4032.2|4032.2|4034.85|4034.85|4036.22|4036.22|4030.22|4030.22|0
1599473400000|2020-09-07 10:10:00|4034.19|4034.19|4039.25|4039.25|4040.7|4040.7|4034.19|4034.19|0
1599473700000|2020-09-07 10:15:00|4038.77|4038.77|4046.42|4046.42|4046.67|4046.67|4038.52|4038.52|0
1599474000000|2020-09-07 10:20:00|4046.38|4046.38|4046.47|4046.47|4047.82|4047.82|4046.32|4046.32|0
1599474300000|2020-09-07 10:25:00|4046.17|4046.17|4044.89|4044.89|4047.9|4047.9|4044.1|4044.1|0
1599474600000|2020-09-07 10:30:00|4045.18|4045.18|4045.59|4045.59|4048.33|4048.33|4043.71|4043.71|0
1599474900000|2020-09-07 10:35:00|4045.81|4045.81|4040.92|4040.92|4049.44|4049.44|4040.92|4040.92|0
1599475200000|2020-09-07 10:40:00|4041.17|4041.17|4043.82|4043.82|4043.9|4043.9|4041.17|4041.17|0
1599475500000|2020-09-07 10:45:00|4044.06|4044.06|4051.83|4051.83|4051.83|4051.83|4044.06|4044.06|0
1599475800000|2020-09-07 10:50:00|4052.31|4052.31|4053.46|4053.46|4056.02|4056.02|4051.83|4051.83|0
1599476100000|2020-09-07 10:55:00|4052.28|4052.28|4037.91|4037.91|4052.28|4052.28|4037.91|4037.91|0
1599476400000|2020-09-07 11:00:00|4038.15|4038.15|4041.16|4041.16|4042.85|4042.85|4038.05|4038.05|0
1599476700000|2020-09-07 11:05:00|4041.38|4041.38|4040.87|4040.87|4043.73|4043.73|4040.12|4040.12|0
1599477000000|2020-09-07 11:10:00|4041.84|4041.84|4039.4|4039.4|4042.14|4042.14|4038.15|4038.15|0
1599477300000|2020-09-07 11:15:00|4040.28|4040.28|4041.74|4041.74|4042.39|4042.39|4040.28|4040.28|0
1599477600000|2020-09-07 11:20:00|4041.96|4041.96|4052.29|4052.29|4052.29|4052.29|4041.96|4041.96|0
1599477900000|2020-09-07 11:25:00|4052.51|4052.51|4055.65|4055.65|4057.19|4057.19|4052.51|4052.51|0
1599478200000|2020-09-07 11:30:00|4055.87|4055.87|4054.95|4054.95|4057.86|4057.86|4054.36|4054.36|0
1599478500000|2020-09-07 11:35:00|4055.39|4055.39|4057.94|4057.94|4058.7|4058.7|4054.8|4054.8|0
1599478800000|2020-09-07 11:40:00|4057.64|4057.64|4061.25|4061.25|4061.25|4061.25|4055.59|4055.59|0
1599479100000|2020-09-07 11:45:00|4061.18|4061.18|4058.56|4058.56|4062.4|4062.4|4058.26|4058.26|0
1599479400000|2020-09-07 11:50:00|4059.29|4059.29|4058.65|4058.65|4059.59|4059.59|4055.57|4055.57|0
1599479700000|2020-09-07 11:55:00|4059.31|4059.31|4062.91|4062.91|4062.91|4062.91|4058.72|4058.72|0
1599480000000|2020-09-07 12:00:00|4063.13|4063.13|4065.86|4065.86|4066.18|4066.18|4062.98|4062.98|0
1599480300000|2020-09-07 12:05:00|4065.62|4065.62|4068.92|4068.92|4068.92|4068.92|4065.4|4065.4|0
1599480600000|2020-09-07 12:10:00|4068.62|4068.62|4068.64|4068.64|4069.96|4069.96|4066.75|4066.75|0
1599480900000|2020-09-07 12:15:00|4069.23|4069.23|4065.31|4065.31|4069.42|4069.42|4064.42|4064.42|0
1599481200000|2020-09-07 12:20:00|4065.01|4065.01|4069.32|4069.32|4069.32|4069.32|4065.01|4065.01|0
1599481500000|2020-09-07 12:25:00|4067.9|4067.9|4067.41|4067.41|4070.11|4070.11|4065.75|4065.75|0
1599481800000|2020-09-07 12:30:00|4067.85|4067.85|4068|4068|4068.22|4068.22|4066.21|4066.21|0
1599482100000|2020-09-07 12:35:00|4068.49|4068.49|4070.78|4070.78|4071.08|4071.08|4066.03|4066.03|0
1599482400000|2020-09-07 12:40:00|4071.27|4071.27|4066.91|4066.91|4071.27|4071.27|4066.91|4066.91|0
1599482700000|2020-09-07 12:45:00|4066.61|4066.61|4074.24|4074.24|4075.15|4075.15|4066.61|4066.61|0
1599483000000|2020-09-07 12:50:00|4073.95|4073.95|4069.28|4069.28|4074.17|4074.17|4068.98|4068.98|0
1599483300000|2020-09-07 12:55:00|4069.06|4069.06|4071.78|4071.78|4074|4074|4069.06|4069.06|0
1599483600000|2020-09-07 13:00:00|4071.34|4071.34|4064.41|4064.41|4071.86|4071.86|4064.17|4064.17|0
1599483900000|2020-09-07 13:05:00|4065.07|4065.07|4069.02|4069.02|4070.93|4070.93|4065.07|4065.07|0
1599484200000|2020-09-07 13:10:00|4069.95|4069.95|4067.54|4067.54|4070.24|4070.24|4065.02|4065.02|0
1599484500000|2020-09-07 13:15:00|4067.83|4067.83|4070.9|4070.9|4071.75|4071.75|4067.83|4067.83|0
1599484800000|2020-09-07 13:20:00|4070.24|4070.24|4074.14|4074.14|4074.14|4074.14|4070.17|4070.17|0
1599485100000|2020-09-07 13:25:00|4074.07|4074.07|4081.43|4081.43|4081.43|4081.43|4072.86|4072.86|0
1599485400000|2020-09-07 13:30:00|4081.7|4081.7|4088.9|4088.9|4089.1|4089.1|4079.92|4079.92|0
1599485700000|2020-09-07 13:35:00|4089.2|4089.2|4092.18|4092.18|4094.9|4094.9|4089.2|4089.2|0
1599486000000|2020-09-07 13:40:00|4092.4|4092.4|4093.5|4093.5|4094.83|4094.83|4088.82|4088.82|0
1599486300000|2020-09-07 13:45:00|4092.53|4092.53|4099.63|4099.63|4102.18|4102.18|4092.53|4092.53|0
1599486600000|2020-09-07 13:50:00|4100.22|4100.22|4102.49|4102.49|4102.79|4102.79|4097.64|4097.64|0
1599486900000|2020-09-07 13:55:00|4102.27|4102.27|4098.88|4098.88|4103.01|4103.01|4096.77|4096.77|0
1599487200000|2020-09-07 14:00:00|4098|4098|4107.24|4107.24|4107.54|4107.54|4097.91|4097.91|0
1599487500000|2020-09-07 14:05:00|4107.27|4107.27|4114.2|4114.2|4114.2|4114.2|4104.88|4104.88|0
1599487800000|2020-09-07 14:10:00|4113.91|4113.91|4104.89|4104.89|4114.79|4114.79|4104.89|4104.89|0
1599488100000|2020-09-07 14:15:00|4104.59|4104.59|4102.71|4102.71|4106.24|4106.24|4100.14|4100.14|0
1599488400000|2020-09-07 14:20:00|4102.42|4102.42|4107.57|4107.57|4107.64|4107.64|4102.42|4102.42|0
1599488700000|2020-09-07 14:25:00|4107.86|4107.86|4118.32|4118.32|4118.58|4118.58|4107.86|4107.86|0
1599489000000|2020-09-07 14:30:00|4118.57|4118.57|4124.32|4124.32|4125.69|4125.69|4117.17|4117.17|0
1599489300000|2020-09-07 14:35:00|4124.54|4124.54|4126.21|4126.21|4127.74|4127.74|4124.09|4124.09|0
1599489600000|2020-09-07 14:40:00|4125.92|4125.92|4118.18|4118.18|4126.5|4126.5|4117.88|4117.88|0
1599489900000|2020-09-07 14:45:00|4118.42|4118.42|4115.88|4115.88|4120.26|4120.26|4114.65|4114.65|0
1599490200000|2020-09-07 14:50:00|4116.18|4116.18|4116.19|4116.19|4119.66|4119.66|4115.5|4115.5|0
1599490500000|2020-09-07 14:55:00|4115.89|4115.89|4115.2|4115.2|4115.89|4115.89|4112.66|4112.66|0
1599490800000|2020-09-07 15:00:00|4115.5|4115.5|4115.92|4115.92|4120.22|4120.22|4115.5|4115.5|0
1599491100000|2020-09-07 15:05:00|4116.21|4116.21|4116.57|4116.57|4119.63|4119.63|4115.75|4115.75|0
1599491400000|2020-09-07 15:10:00|4116.28|4116.28|4124.91|4124.91|4124.91|4124.91|4115.69|4115.69|0
1599491700000|2020-09-07 15:15:00|4124.62|4124.62|4128.08|4128.08|4129.09|4129.09|4123.59|4123.59|0
1599492000000|2020-09-07 15:20:00|4128.3|4128.3|4133.11|4133.11|4136.53|4136.53|4128.3|4128.3|0
1599492300000|2020-09-07 15:25:00|4132.81|4132.81|4122.29|4122.29|4132.89|4132.89|4119.35|4119.35|0
1599549300000|2020-09-08 07:15:00|4175.73|4175.73|4157.49|4157.49|4177.12|4177.12|4154.94|4154.94|0
1599549600000|2020-09-08 07:20:00|4157.68|4157.68|4146.38|4146.38|4157.98|4157.98|4137.9|4137.9|0
1599549900000|2020-09-08 07:25:00|4145.79|4145.79|4156.26|4156.26|4157.39|4157.39|4144.93|4144.93|0
1599550200000|2020-09-08 07:30:00|4156.75|4156.75|4164.8|4164.8|4169.48|4169.48|4154.28|4154.28|0
1599550500000|2020-09-08 07:35:00|4164.5|4164.5|4153.07|4153.07|4164.5|4164.5|4146.89|4146.89|0
1599550800000|2020-09-08 07:40:00|4153.36|4153.36|4150.04|4150.04|4156.32|4156.32|4147.45|4147.45|0
1599551100000|2020-09-08 07:45:00|4149.75|4149.75|4150.07|4150.07|4155.15|4155.15|4149.21|4149.21|0
1599551400000|2020-09-08 07:50:00|4150.36|4150.36|4139.28|4139.28|4150.83|4150.83|4139.28|4139.28|0
1599551700000|2020-09-08 07:55:00|4139.53|4139.53|4133.13|4133.13|4140.12|4140.12|4127.97|4127.97|0
1599552000000|2020-09-08 08:00:00|4132.54|4132.54|4122.16|4122.16|4132.54|4132.54|4117.85|4117.85|0
1599552300000|2020-09-08 08:05:00|4121.86|4121.86|4127.98|4127.98|4128.57|4128.57|4121.27|4121.27|0
1599552600000|2020-09-08 08:10:00|4128.2|4128.2|4110.1|4110.1|4128.2|4128.2|4108.65|4108.65|0
1599552900000|2020-09-08 08:15:00|4110.34|4110.34|4098.4|4098.4|4112.67|4112.67|4094.5|4094.5|0
1599553200000|2020-09-08 08:20:00|4098.15|4098.15|4088.02|4088.02|4101.49|4101.49|4088.02|4088.02|0
1599553500000|2020-09-08 08:25:00|4087.72|4087.72|4099.88|4099.88|4100.62|4100.62|4087.62|4087.62|0
1599553800000|2020-09-08 08:30:00|4099.59|4099.59|4092.86|4092.86|4100.1|4100.1|4092.86|4092.86|0
1599554100000|2020-09-08 08:35:00|4092.27|4092.27|4099.91|4099.91|4100.2|4100.2|4086.1|4086.1|0
1599554400000|2020-09-08 08:40:00|4099.61|4099.61|4083.22|4083.22|4099.61|4099.61|4081.33|4081.33|0
1599554700000|2020-09-08 08:45:00|4083.19|4083.19|4087.66|4087.66|4088.55|4088.55|4078.65|4078.65|0
1599555000000|2020-09-08 08:50:00|4087|4087|4085.02|4085.02|4088.16|4088.16|4081.52|4081.52|0
1599555300000|2020-09-08 08:55:00|4085.8|4085.8|4080.35|4080.35|4087.52|4087.52|4075.73|4075.73|0
1599555600000|2020-09-08 09:00:00|4079.76|4079.76|4089.05|4089.05|4089.05|4089.05|4076.31|4076.31|0
1599555900000|2020-09-08 09:05:00|4088.27|4088.27|4079.58|4079.58|4088.86|4088.86|4078.31|4078.31|0
1599556200000|2020-09-08 09:10:00|4079.29|4079.29|4078.63|4078.63|4079.36|4079.36|4075.01|4075.01|0
1599556500000|2020-09-08 09:15:00|4077.75|4077.75|4083.23|4083.23|4083.23|4083.23|4074.98|4074.98|0
1599556800000|2020-09-08 09:20:00|4083.52|4083.52|4078.26|4078.26|4084.18|4084.18|4078.26|4078.26|0
1599557100000|2020-09-08 09:25:00|4078.55|4078.55|4082.69|4082.69|4083.85|4083.85|4077.42|4077.42|0
1599557400000|2020-09-08 09:30:00|4082.1|4082.1|4075.75|4075.75|4082.1|4082.1|4075.75|4075.75|0
1599557700000|2020-09-08 09:35:00|4075.97|4075.97|4082.52|4082.52|4082.52|4082.52|4072.62|4072.62|0
1599558000000|2020-09-08 09:40:00|4082.3|4082.3|4071.06|4071.06|4082.56|4082.56|4071.06|4071.06|0
1599558300000|2020-09-08 09:45:00|4070.09|4070.09|4075.44|4075.44|4076.99|4076.99|4070.09|4070.09|0
1599558600000|2020-09-08 09:50:00|4075.15|4075.15|4073.56|4073.56|4079.24|4079.24|4073.44|4073.44|0
1599558900000|2020-09-08 09:55:00|4074.15|4074.15|4074.78|4074.78|4077.96|4077.96|4071.39|4071.39|0
1599559200000|2020-09-08 10:00:00|4076|4076|4075.74|4075.74|4077.75|4077.75|4074.34|4074.34|0
1599559500000|2020-09-08 10:05:00|4075.49|4075.49|4077.33|4077.33|4084.22|4084.22|4075.34|4075.34|0
1599559800000|2020-09-08 10:10:00|4076.82|4076.82|4077.9|4077.9|4078.33|4078.33|4074.79|4074.79|0
1599560100000|2020-09-08 10:15:00|4077.6|4077.6|4077.03|4077.03|4081.37|4081.37|4074.78|4074.78|0
1599560400000|2020-09-08 10:20:00|4076.81|4076.81|4074.46|4074.46|4081.65|4081.65|4074.46|4074.46|0
1599560700000|2020-09-08 10:25:00|4074.16|4074.16|4070.67|4070.67|4074.75|4074.75|4068.76|4068.76|0
1599561000000|2020-09-08 10:30:00|4070.96|4070.96|4070.16|4070.16|4073.66|4073.66|4069.57|4069.57|0
1599561300000|2020-09-08 10:35:00|4070.65|4070.65|4064.65|4064.65|4070.65|4070.65|4063.97|4063.97|0
1599561600000|2020-09-08 10:40:00|4064.36|4064.36|4065.81|4065.81|4066.82|4066.82|4063.23|4063.23|0
1599561900000|2020-09-08 10:45:00|4065.51|4065.51|4061.44|4061.44|4065.51|4065.51|4061.07|4061.07|0
1599562200000|2020-09-08 10:50:00|4061.15|4061.15|4055.94|4055.94|4061.44|4061.44|4055.94|4055.94|0
1599562500000|2020-09-08 10:55:00|4056.08|4056.08|4055.73|4055.73|4057.92|4057.92|4052.1|4052.1|0
1599562800000|2020-09-08 11:00:00|4055.49|4055.49|4060.9|4060.9|4060.9|4060.9|4053.49|4053.49|0
1599563100000|2020-09-08 11:05:00|4061.15|4061.15|4065.11|4065.11|4068.49|4068.49|4060.1|4060.1|0
1599563400000|2020-09-08 11:10:00|4065.41|4065.41|4064.79|4064.79|4067.66|4067.66|4062.88|4062.88|0
1599563700000|2020-09-08 11:15:00|4064.13|4064.13|4058.17|4058.17|4065.41|4065.41|4057.31|4057.31|0
1599564000000|2020-09-08 11:20:00|4058.09|4058.09|4056.31|4056.31|4059.34|4059.34|4054.11|4054.11|0
1599564300000|2020-09-08 11:25:00|4056.61|4056.61|4065.83|4065.83|4066.12|4066.12|4056.61|4056.61|0
1599564600000|2020-09-08 11:30:00|4065.24|4065.24|4058.5|4058.5|4065.24|4065.24|4054.86|4054.86|0
1599564900000|2020-09-08 11:35:00|4057.91|4057.91|4049.98|4049.98|4058.21|4058.21|4049.47|4049.47|0
1599565200000|2020-09-08 11:40:00|4049.25|4049.25|4044.19|4044.19|4050.67|4050.67|4043.9|4043.9|0
1599565500000|2020-09-08 11:45:00|4043.9|4043.9|4040.56|4040.56|4048.91|4048.91|4040.56|4040.56|0
1599565800000|2020-09-08 11:50:00|4040.32|4040.32|4041.69|4041.69|4041.69|4041.69|4037.48|4037.48|0
1599566100000|2020-09-08 11:55:00|4041.99|4041.99|4049.56|4049.56|4049.85|4049.85|4040.91|4040.91|0
1599566400000|2020-09-08 12:00:00|4049.27|4049.27|4046.68|4046.68|4052.38|4052.38|4046.39|4046.39|0
1599566700000|2020-09-08 12:05:00|4045.87|4045.87|4047.44|4047.44|4049.25|4049.25|4043.89|4043.89|0
1599567000000|2020-09-08 12:10:00|4046.96|4046.96|4034.25|4034.25|4046.96|4046.96|4033.44|4033.44|0
1599567300000|2020-09-08 12:15:00|4033.95|4033.95|4035.83|4035.83|4039.65|4039.65|4032.73|4032.73|0
1599567600000|2020-09-08 12:20:00|4035.61|4035.61|4038.18|4038.18|4040.88|4040.88|4032.5|4032.5|0
1599567900000|2020-09-08 12:25:00|4037.94|4037.94|4029.46|4029.46|4037.94|4037.94|4028.58|4028.58|0
1599568200000|2020-09-08 12:30:00|4028.87|4028.87|4031.49|4031.49|4035.7|4035.7|4027.6|4027.6|0
1599568500000|2020-09-08 12:35:00|4031.94|4031.94|4015.1|4015.1|4031.94|4031.94|4015.1|4015.1|0
1599568800000|2020-09-08 12:40:00|4014.41|4014.41|4017.26|4017.26|4023.94|4023.94|4013.58|4013.58|0
1599569100000|2020-09-08 12:45:00|4018.41|4018.41|4021.81|4021.81|4027.41|4027.41|4017.97|4017.97|0
1599569400000|2020-09-08 12:50:00|4022.05|4022.05|4019.94|4019.94|4023.52|4023.52|4019.04|4019.04|0
1599569700000|2020-09-08 12:55:00|4020.5|4020.5|4019.81|4019.81|4027.55|4027.55|4019.51|4019.51|0
1599570000000|2020-09-08 13:00:00|4019.27|4019.27|4016.11|4016.11|4021.64|4021.64|4014.43|4014.43|0
1599570300000|2020-09-08 13:05:00|4016.2|4016.2|4023.6|4023.6|4024.32|4024.32|4014.78|4014.78|0
1599570600000|2020-09-08 13:10:00|4023.31|4023.31|4014.46|4014.46|4025.04|4025.04|4014.46|4014.46|0
1599570900000|2020-09-08 13:15:00|4014.22|4014.22|4016.39|4016.39|4018.26|4018.26|4013.43|4013.43|0
1599571200000|2020-09-08 13:20:00|4016.41|4016.41|4019.12|4019.12|4021.91|4021.91|4016.41|4016.41|0
1599571500000|2020-09-08 13:25:00|4019.56|4019.56|4015.1|4015.1|4025.39|4025.39|4014.51|4014.51|0
1599571800000|2020-09-08 13:30:00|4013.92|4013.92|3994.93|3994.93|4028.48|4028.48|3994.93|3994.93|0
1599572100000|2020-09-08 13:35:00|3994.71|3994.71|3997.24|3997.24|4003.13|4003.13|3986.11|3986.11|0
1599572400000|2020-09-08 13:40:00|3996.8|3996.8|3993.32|3993.32|4002.99|4002.99|3992.71|3992.71|0
1599572700000|2020-09-08 13:45:00|3991.71|3991.71|3979.97|3979.97|3999.5|3999.5|3978.5|3978.5|0
1599573000000|2020-09-08 13:50:00|3980.41|3980.41|3974.81|3974.81|3985.53|3985.53|3971|3971|0
1599573300000|2020-09-08 13:55:00|3975.11|3975.11|3984.46|3984.46|3987.07|3987.07|3970.73|3970.73|0
1599573600000|2020-09-08 14:00:00|3984.24|3984.24|3945.44|3945.44|3984.75|3984.75|3945|3945|0
1599573900000|2020-09-08 14:05:00|3945.74|3945.74|3956.86|3956.86|3959.28|3959.28|3943.86|3943.86|0
1599574200000|2020-09-08 14:10:00|3957.3|3957.3|3967.48|3967.48|3968.63|3968.63|3950.96|3950.96|0
1599574500000|2020-09-08 14:15:00|3967.92|3967.92|3957.3|3957.3|3969.17|3969.17|3956.86|3956.86|0
1599574800000|2020-09-08 14:20:00|3957.08|3957.08|3968.05|3968.05|3971.81|3971.81|3954.24|3954.24|0
1599575100000|2020-09-08 14:25:00|3968.64|3968.64|3976.79|3976.79|3977.29|3977.29|3968.64|3968.64|0
1599575400000|2020-09-08 14:30:00|3977.01|3977.01|3977.38|3977.38|3980.66|3980.66|3974.64|3974.64|0
1599575700000|2020-09-08 14:35:00|3978.26|3978.26|3979.43|3979.43|3979.65|3979.65|3971.76|3971.76|0
1599576000000|2020-09-08 14:40:00|3979.65|3979.65|3956.52|3956.52|3980.43|3980.43|3955.93|3955.93|0
1599576300000|2020-09-08 14:45:00|3956.08|3956.08|3947.55|3947.55|3960|3960|3947.5|3947.5|0
1599576600000|2020-09-08 14:50:00|3947.33|3947.33|3945.15|3945.15|3949.62|3949.62|3941.7|3941.7|0
1599576900000|2020-09-08 14:55:00|3945.44|3945.44|3944.22|3944.22|3950.35|3950.35|3940.84|3940.84|0
1599577200000|2020-09-08 15:00:00|3943.78|3943.78|3971.57|3971.57|3971.57|3971.57|3941.71|3941.71|0
1599577500000|2020-09-08 15:05:00|3970.98|3970.98|3979.19|3979.19|3979.19|3979.19|3965.87|3965.87|0
1599577800000|2020-09-08 15:10:00|3979.21|3979.21|3980.45|3980.45|3985.41|3985.41|3974.57|3974.57|0
1599578100000|2020-09-08 15:15:00|3980.15|3980.15|3989.6|3989.6|3992.69|3992.69|3979.69|3979.69|0
1599578400000|2020-09-08 15:20:00|3989.85|3989.85|3991.33|3991.33|3991.33|3991.33|3981.61|3981.61|0
1599578700000|2020-09-08 15:25:00|3991.63|3991.63|3990.96|3990.96|3994.53|3994.53|3984.85|3984.85|0
1599635700000|2020-09-09 07:15:00|4049.17|4049.17|4038.81|4038.81|4058.3|4058.3|4037.66|4037.66|0
1599636000000|2020-09-09 07:20:00|4039.7|4039.7|4053.5|4053.5|4063.21|4063.21|4038.13|4038.13|0
1599636300000|2020-09-09 07:25:00|4052.52|4052.52|4033.71|4033.71|4053.01|4053.01|4027.03|4027.03|0
1599636600000|2020-09-09 07:30:00|4033.41|4033.41|4071.3|4071.3|4073.11|4073.11|4031.72|4031.72|0
1599636900000|2020-09-09 07:35:00|4071.96|4071.96|4086.77|4086.77|4091.34|4091.34|4068.78|4068.78|0
1599637200000|2020-09-09 07:40:00|4086.55|4086.55|4099.73|4099.73|4099.73|4099.73|4086.55|4086.55|0
1599637500000|2020-09-09 07:45:00|4100.91|4100.91|4094.67|4094.67|4106.34|4106.34|4087.82|4087.82|0
1599637800000|2020-09-09 07:50:00|4094.91|4094.91|4090.91|4090.91|4096.33|4096.33|4079.09|4079.09|0
1599638100000|2020-09-09 07:55:00|4091.4|4091.4|4087.56|4087.56|4096.67|4096.67|4082.38|4082.38|0
1599638400000|2020-09-09 08:00:00|4088.22|4088.22|4105.84|4105.84|4108.63|4108.63|4086.44|4086.44|0
1599638700000|2020-09-09 08:05:00|4106.62|4106.62|4115.09|4115.09|4116.3|4116.3|4106.62|4106.62|0
1599639000000|2020-09-09 08:10:00|4115.57|4115.57|4106.87|4106.87|4115.63|4115.63|4106.31|4106.31|0
1599639300000|2020-09-09 08:15:00|4106.38|4106.38|4106.94|4106.94|4115.5|4115.5|4106.38|4106.38|0
1599639600000|2020-09-09 08:20:00|4106.69|4106.69|4097.78|4097.78|4107.34|4107.34|4097.56|4097.56|0
1599639900000|2020-09-09 08:25:00|4098.07|4098.07|4094.96|4094.96|4100.3|4100.3|4090.73|4090.73|0
1599640200000|2020-09-09 08:30:00|4095.55|4095.55|4094.37|4094.37|4100.74|4100.74|4094.37|4094.37|0
1599640500000|2020-09-09 08:35:00|4095.72|4095.72|4095.07|4095.07|4098.54|4098.54|4094.86|4094.86|0
1599640800000|2020-09-09 08:40:00|4092.63|4092.63|4080.72|4080.72|4093.5|4093.5|4080.72|4080.72|0
1599641100000|2020-09-09 08:45:00|4079.18|4079.18|4096.14|4096.14|4096.44|4096.44|4078.44|4078.44|0
1599641400000|2020-09-09 08:50:00|4096.44|4096.44|4092.67|4092.67|4098.22|4098.22|4092.67|4092.67|0
1599641700000|2020-09-09 08:55:00|4091.75|4091.75|4086.43|4086.43|4094.95|4094.95|4083.4|4083.4|0
1599642000000|2020-09-09 09:00:00|4085.92|4085.92|4069.28|4069.28|4086.53|4086.53|4069.28|4069.28|0
1599642300000|2020-09-09 09:05:00|4068.4|4068.4|4077.91|4077.91|4077.99|4077.99|4068.15|4068.15|0
1599642600000|2020-09-09 09:10:00|4077.67|4077.67|4095.47|4095.47|4095.47|4095.47|4076.99|4076.99|0
1599642900000|2020-09-09 09:15:00|4095.72|4095.72|4094.21|4094.21|4096.3|4096.3|4090.29|4090.29|0
1599643200000|2020-09-09 09:20:00|4094.87|4094.87|4100.94|4100.94|4100.94|4100.94|4094.58|4094.58|0
1599643500000|2020-09-09 09:25:00|4100.28|4100.28|4098.88|4098.88|4101.99|4101.99|4098.88|4098.88|0
1599643800000|2020-09-09 09:30:00|4098.64|4098.64|4101.07|4101.07|4102.09|4102.09|4096.91|4096.91|0
1599644100000|2020-09-09 09:35:00|4101.29|4101.29|4103.68|4103.68|4105.52|4105.52|4098.18|4098.18|0
1599644400000|2020-09-09 09:40:00|4103.16|4103.16|4104.1|4104.1|4104.32|4104.32|4100.04|4100.04|0
1599644700000|2020-09-09 09:45:00|4104.59|4104.59|4101.9|4101.9|4106.84|4106.84|4100.23|4100.23|0
1599645000000|2020-09-09 09:50:00|4101.65|4101.65|4097.19|4097.19|4103.15|4103.15|4096.24|4096.24|0
1599645300000|2020-09-09 09:55:00|4097.42|4097.42|4107.38|4107.38|4109.31|4109.31|4093.41|4093.41|0
1599645600000|2020-09-09 10:00:00|4106.79|4106.79|4109.45|4109.45|4111.51|4111.51|4104.91|4104.91|0
1599645900000|2020-09-09 10:05:00|4109.75|4109.75|4109.5|4109.5|4111.24|4111.24|4108.07|4108.07|0
1599646200000|2020-09-09 10:10:00|4109.79|4109.79|4104.21|4104.21|4110.89|4110.89|4104.21|4104.21|0
1599646500000|2020-09-09 10:15:00|4104.5|4104.5|4100.04|4100.04|4106.81|4106.81|4099.25|4099.25|0
1599646800000|2020-09-09 10:20:00|4100.28|4100.28|4101.02|4101.02|4102.61|4102.61|4095.61|4095.61|0
1599647100000|2020-09-09 10:25:00|4100.72|4100.72|4098.28|4098.28|4100.72|4100.72|4095.6|4095.6|0
1599647400000|2020-09-09 10:30:00|4098.57|4098.57|4100.55|4100.55|4104.91|4104.91|4098.57|4098.57|0
1599647700000|2020-09-09 10:35:00|4100.51|4100.51|4095.28|4095.28|4100.51|4100.51|4092.51|4092.51|0
1599648000000|2020-09-09 10:40:00|4094.84|4094.84|4097.16|4097.16|4097.5|4097.5|4093.01|4093.01|0
1599648300000|2020-09-09 10:45:00|4096.94|4096.94|4096.25|4096.25|4096.94|4096.94|4093.86|4093.86|0
1599648600000|2020-09-09 10:50:00|4096.03|4096.03|4097.67|4097.67|4100.96|4100.96|4095.15|4095.15|0
1599648900000|2020-09-09 10:55:00|4097.96|4097.96|4100.3|4100.3|4102.24|4102.24|4097.67|4097.67|0
1599649200000|2020-09-09 11:00:00|4099.42|4099.42|4097.46|4097.46|4100.47|4100.47|4096.6|4096.6|0
1599649500000|2020-09-09 11:05:00|4097.02|4097.02|4094.49|4094.49|4097.02|4097.02|4087.1|4087.1|0
1599649800000|2020-09-09 11:10:00|4094.71|4094.71|4087.66|4087.66|4096.15|4096.15|4085.84|4085.84|0
1599650100000|2020-09-09 11:15:00|4087.41|4087.41|4098.71|4098.71|4099.82|4099.82|4085.97|4085.97|0
1599650400000|2020-09-09 11:20:00|4099.3|4099.3|4103.48|4103.48|4104|4104|4099.3|4099.3|0
1599650700000|2020-09-09 11:25:00|4103.24|4103.24|4110|4110|4111.71|4111.71|4101.52|4101.52|0
1599651000000|2020-09-09 11:30:00|4110.24|4110.24|4110.53|4110.53|4113|4113|4106.4|4106.4|0
1599651300000|2020-09-09 11:35:00|4110.23|4110.23|4120.67|4120.67|4121.7|4121.7|4109.99|4109.99|0
1599651600000|2020-09-09 11:40:00|4119.79|4119.79|4125.44|4125.44|4125.44|4125.44|4114.86|4114.86|0
1599651900000|2020-09-09 11:45:00|4126.1|4126.1|4129.41|4129.41|4130.29|4130.29|4125.25|4125.25|0
1599652200000|2020-09-09 11:50:00|4130.95|4130.95|4137.07|4137.07|4138.59|4138.59|4130.95|4130.95|0
1599652500000|2020-09-09 11:55:00|4137.56|4137.56|4132|4132|4137.85|4137.85|4130.8|4130.8|0
1599652800000|2020-09-09 12:00:00|4131.33|4131.33|4132.8|4132.8|4138.81|4138.81|4129.4|4129.4|0
1599653100000|2020-09-09 12:05:00|4132.31|4132.31|4131.53|4131.53|4132.63|4132.63|4127.1|4127.1|0
1599653400000|2020-09-09 12:10:00|4131.75|4131.75|4134.25|4134.25|4136.32|4136.32|4131.01|4131.01|0
1599653700000|2020-09-09 12:15:00|4134.02|4134.02|4118.96|4118.96|4134.32|4134.32|4118.96|4118.96|0
1599654000000|2020-09-09 12:20:00|4118.66|4118.66|4112.28|4112.28|4118.96|4118.96|4110.39|4110.39|0
1599654300000|2020-09-09 12:25:00|4112.26|4112.26|4112.25|4112.25|4118|4118|4111.39|4111.39|0
1599654600000|2020-09-09 12:30:00|4112.55|4112.55|4114.13|4114.13|4114.42|4114.42|4109.11|4109.11|0
1599654900000|2020-09-09 12:35:00|4114.83|4114.83|4124.69|4124.69|4124.69|4124.69|4114.83|4114.83|0
1599655200000|2020-09-09 12:40:00|4124.25|4124.25|4120.84|4120.84|4124.81|4124.81|4118.5|4118.5|0
1599655500000|2020-09-09 12:45:00|4120.62|4120.62|4123.48|4123.48|4126.63|4126.63|4118.37|4118.37|0
1599655800000|2020-09-09 12:50:00|4123.78|4123.78|4117.82|4117.82|4125.03|4125.03|4117.82|4117.82|0
1599656100000|2020-09-09 12:55:00|4116.84|4116.84|4119.24|4119.24|4119.31|4119.31|4113.63|4113.63|0
1599656400000|2020-09-09 13:00:00|4118.94|4118.94|4117.18|4117.18|4119.31|4119.31|4113.88|4113.88|0
1599656700000|2020-09-09 13:05:00|4117.43|4117.43|4120.62|4120.62|4121.06|4121.06|4116.19|4116.19|0
1599657000000|2020-09-09 13:10:00|4121.06|4121.06|4122.62|4122.62|4123.6|4123.6|4119.12|4119.12|0
1599657300000|2020-09-09 13:15:00|4122.4|4122.4|4111.66|4111.66|4122.4|4122.4|4110.75|4110.75|0
1599657600000|2020-09-09 13:20:00|4111.96|4111.96|4113.09|4113.09|4117.12|4117.12|4109.97|4109.97|0
1599657900000|2020-09-09 13:25:00|4112.28|4112.28|4101.73|4101.73|4112.28|4112.28|4101.44|4101.44|0
1599658200000|2020-09-09 13:30:00|4100.63|4100.63|4080.5|4080.5|4100.63|4100.63|4078.1|4078.1|0
1599658500000|2020-09-09 13:35:00|4081.28|4081.28|4097.91|4097.91|4100.21|4100.21|4077.54|4077.54|0
1599658800000|2020-09-09 13:40:00|4097.94|4097.94|4089.89|4089.89|4098.71|4098.71|4089.65|4089.65|0
1599659100000|2020-09-09 13:45:00|4090.55|4090.55|4092.4|4092.4|4093.26|4093.26|4083.62|4083.62|0
1599659400000|2020-09-09 13:50:00|4092.65|4092.65|4103.51|4103.51|4108.98|4108.98|4092.65|4092.65|0
1599659700000|2020-09-09 13:55:00|4102.93|4102.93|4107.64|4107.64|4107.64|4107.64|4090.5|4090.5|0
1599660000000|2020-09-09 14:00:00|4107.34|4107.34|4095|4095|4107.34|4107.34|4094.12|4094.12|0
1599660300000|2020-09-09 14:05:00|4094.34|4094.34|4084.83|4084.83|4095.81|4095.81|4084.23|4084.23|0
1599660600000|2020-09-09 14:10:00|4085.08|4085.08|4084.03|4084.03|4092.35|4092.35|4084.03|4084.03|0
1599660900000|2020-09-09 14:15:00|4084.52|4084.52|4087.09|4087.09|4091.39|4091.39|4080.74|4080.74|0
1599661200000|2020-09-09 14:20:00|4087.92|4087.92|4095.79|4095.79|4098.45|4098.45|4085.86|4085.86|0
1599661500000|2020-09-09 14:25:00|4096.01|4096.01|4077.53|4077.53|4098.75|4098.75|4077.53|4077.53|0
1599661800000|2020-09-09 14:30:00|4077.77|4077.77|4072.68|4072.68|4080.15|4080.15|4072.39|4072.39|0
1599662100000|2020-09-09 14:35:00|4072.98|4072.98|4071.72|4071.72|4074.96|4074.96|4069.46|4069.46|0
1599662400000|2020-09-09 14:40:00|4071.47|4071.47|4066.7|4066.7|4077.3|4077.3|4066.02|4066.02|0
1599662700000|2020-09-09 14:45:00|4067.48|4067.48|4064.03|4064.03|4071.79|4071.79|4060.11|4060.11|0
1599663000000|2020-09-09 14:50:00|4066.01|4066.01|4056.38|4056.38|4066.84|4066.84|4056.38|4056.38|0
1599663300000|2020-09-09 14:55:00|4055.4|4055.4|4063.33|4063.33|4063.77|4063.77|4050.62|4050.62|0
1599663600000|2020-09-09 15:00:00|4065.46|4065.46|4076.45|4076.45|4076.72|4076.72|4064.58|4064.58|0
1599663900000|2020-09-09 15:05:00|4076.75|4076.75|4065.33|4065.33|4076.97|4076.97|4064|4064|0
1599664200000|2020-09-09 15:10:00|4065.55|4065.55|4068.43|4068.43|4073.13|4073.13|4063.71|4063.71|0
1599664500000|2020-09-09 15:15:00|4068.73|4068.73|4056.52|4056.52|4069.02|4069.02|4055.83|4055.83|0
1599664800000|2020-09-09 15:20:00|4056.3|4056.3|4058.62|4058.62|4064.91|4064.91|4055.81|4055.81|0
1599665100000|2020-09-09 15:25:00|4058.33|4058.33|4066.91|4066.91|4067.3|4067.3|4056.42|4056.42|0
1599722100000|2020-09-10 07:15:00|4029.34|4029.34|4027.11|4027.11|4030.33|4030.33|4017.39|4017.39|0
1599722400000|2020-09-10 07:20:00|4025.56|4025.56|4019.23|4019.23|4025.56|4025.56|4013.48|4013.48|0
1599722700000|2020-09-10 07:25:00|4019.67|4019.67|4022|4022|4027.37|4027.37|4019.38|4019.38|0
1599723000000|2020-09-10 07:30:00|4021.71|4021.71|4020.1|4020.1|4040.01|4040.01|4020|4020|0
1599723300000|2020-09-10 07:35:00|4020.98|4020.98|4029.97|4029.97|4029.97|4029.97|4020.98|4020.98|0
1599723600000|2020-09-10 07:40:00|4029.24|4029.24|4014.78|4014.78|4029.24|4029.24|4013.39|4013.39|0
1599723900000|2020-09-10 07:45:00|4014.49|4014.49|4016|4016|4019.83|4019.83|4012.8|4012.8|0
1599724200000|2020-09-10 07:50:00|4015.55|4015.55|3999.96|3999.96|4017.38|4017.38|3998.59|3998.59|0
1599724500000|2020-09-10 07:55:00|4000.25|4000.25|4012.72|4012.72|4015.61|4015.61|4000.25|4000.25|0
1599724800000|2020-09-10 08:00:00|4013.61|4013.61|4012.6|4012.6|4013.61|4013.61|4006.85|4006.85|0
1599725100000|2020-09-10 08:05:00|4012.9|4012.9|4016.41|4016.41|4018.39|4018.39|4009.9|4009.9|0
1599725400000|2020-09-10 08:10:00|4015.97|4015.97|4016.96|4016.96|4020.74|4020.74|4015.82|4015.82|0
1599725700000|2020-09-10 08:15:00|4016.74|4016.74|4012.47|4012.47|4016.74|4016.74|4010.64|4010.64|0
1599726000000|2020-09-10 08:20:00|4011.88|4011.88|4005.85|4005.85|4012.77|4012.77|4005.85|4005.85|0
1599726300000|2020-09-10 08:25:00|4006.86|4006.86|4011.62|4011.62|4014.14|4014.14|4003.16|4003.16|0
1599726600000|2020-09-10 08:30:00|4011.38|4011.38|4008.67|4008.67|4011.38|4011.38|4005.01|4005.01|0
1599726900000|2020-09-10 08:35:00|4009.16|4009.16|4011.79|4011.79|4012.3|4012.3|4007.43|4007.43|0
1599727200000|2020-09-10 08:40:00|4011.57|4011.57|4022.78|4022.78|4022.78|4022.78|4011.08|4011.08|0
1599727500000|2020-09-10 08:45:00|4022.53|4022.53|4021.17|4021.17|4026.94|4026.94|4021.17|4021.17|0
1599727800000|2020-09-10 08:50:00|4019.53|4019.53|4019.43|4019.43|4019.75|4019.75|4012.95|4012.95|0
1599728100000|2020-09-10 08:55:00|4019.14|4019.14|4015.96|4015.96|4019.14|4019.14|4015.96|4015.96|0
1599728400000|2020-09-10 09:00:00|4016.25|4016.25|4014|4014|4016.25|4016.25|4013.46|4013.46|0
1599728700000|2020-09-10 09:05:00|4013.78|4013.78|4026.04|4026.04|4026.34|4026.34|4013.24|4013.24|0
1599729000000|2020-09-10 09:10:00|4027.02|4027.02|4028.27|4028.27|4036.13|4036.13|4027.02|4027.02|0
1599729300000|2020-09-10 09:15:00|4028.05|4028.05|4026.14|4026.14|4029.05|4029.05|4022.67|4022.67|0
1599729600000|2020-09-10 09:20:00|4025.85|4025.85|4019.05|4019.05|4026.85|4026.85|4018.58|4018.58|0
1599729900000|2020-09-10 09:25:00|4019.34|4019.34|4017.92|4017.92|4021.21|4021.21|4017.92|4017.92|0
1599730200000|2020-09-10 09:30:00|4017.7|4017.7|4023.45|4023.45|4024.83|4024.83|4016.35|4016.35|0
1599730500000|2020-09-10 09:35:00|4023.74|4023.74|4027.82|4027.82|4028.85|4028.85|4022.81|4022.81|0
1599730800000|2020-09-10 09:40:00|4028.07|4028.07|4031.19|4031.19|4033.29|4033.29|4026.76|4026.76|0
1599731100000|2020-09-10 09:45:00|4030.97|4030.97|4035.21|4035.21|4035.21|4035.21|4028.61|4028.61|0
1599731400000|2020-09-10 09:50:00|4035.51|4035.51|4038.91|4038.91|4039.53|4039.53|4032.92|4032.92|0
1599731700000|2020-09-10 09:55:00|4039.14|4039.14|4044.5|4044.5|4045.7|4045.7|4037.45|4037.45|0
1599732000000|2020-09-10 10:00:00|4044.2|4044.2|4034.56|4034.56|4044.25|4044.25|4034.56|4034.56|0
1599732300000|2020-09-10 10:05:00|4034.8|4034.8|4041.31|4041.31|4041.89|4041.89|4034.63|4034.63|0
1599732600000|2020-09-10 10:10:00|4041.9|4041.9|4042.38|4042.38|4043.27|4043.27|4039.04|4039.04|0
1599732900000|2020-09-10 10:15:00|4042.42|4042.42|4040.53|4040.53|4044.28|4044.28|4040.23|4040.23|0
1599733200000|2020-09-10 10:20:00|4039.2|4039.2|4032.79|4032.79|4039.2|4039.2|4031.88|4031.88|0
1599733500000|2020-09-10 10:25:00|4032.54|4032.54|4026.05|4026.05|4033.4|4033.4|4026.05|4026.05|0
1599733800000|2020-09-10 10:30:00|4025.83|4025.83|4026.24|4026.24|4029.13|4029.13|4025.25|4025.25|0
1599734100000|2020-09-10 10:35:00|4026.54|4026.54|4013.98|4013.98|4026.78|4026.78|4013.34|4013.34|0
1599734400000|2020-09-10 10:40:00|4014.32|4014.32|4014.08|4014.08|4020.16|4020.16|4013.48|4013.48|0
1599734700000|2020-09-10 10:45:00|4013.78|4013.78|4014.91|4014.91|4015.4|4015.4|4007.73|4007.73|0
1599735000000|2020-09-10 10:50:00|4014.61|4014.61|4020.09|4020.09|4020.62|4020.62|4014.61|4014.61|0
1599735300000|2020-09-10 10:55:00|4020.07|4020.07|4020.75|4020.75|4022.8|4022.8|4017.81|4017.81|0
1599735600000|2020-09-10 11:00:00|4020.73|4020.73|4029.74|4029.74|4029.74|4029.74|4020.73|4020.73|0
1599735900000|2020-09-10 11:05:00|4030.32|4030.32|4040.2|4040.2|4042.56|4042.56|4029.74|4029.74|0
1599736200000|2020-09-10 11:10:00|4040.79|4040.79|4046.1|4046.1|4051.95|4051.95|4039.82|4039.82|0
1599736500000|2020-09-10 11:15:00|4045.51|4045.51|4045.32|4045.32|4045.51|4045.51|4039.11|4039.11|0
1599736800000|2020-09-10 11:20:00|4044.73|4044.73|4046.49|4046.49|4050.03|4050.03|4042.97|4042.97|0
1599737100000|2020-09-10 11:25:00|4046.79|4046.79|4058.82|4058.82|4058.82|4058.82|4046.79|4046.79|0
1599737400000|2020-09-10 11:30:00|4058.53|4058.53|4055.33|4055.33|4058.53|4058.53|4051.93|4051.93|0
1599737700000|2020-09-10 11:35:00|4055.87|4055.87|4059.17|4059.17|4060.93|4060.93|4055.33|4055.33|0
1599738000000|2020-09-10 11:40:00|4060.06|4060.06|4057.39|4057.39|4063.09|4063.09|4057.39|4057.39|0
1599738300000|2020-09-10 11:45:00|4057.61|4057.61|4058.83|4058.83|4059.17|4059.17|4055.48|4055.48|0
1599738600000|2020-09-10 11:50:00|4058.61|4058.61|4065.22|4065.22|4067.31|4067.31|4058.56|4058.56|0
1599738900000|2020-09-10 11:55:00|4065.51|4065.51|4067.14|4067.14|4068.95|4068.95|4064.48|4064.48|0
1599739200000|2020-09-10 12:00:00|4067.43|4067.43|4077.85|4077.85|4078.15|4078.15|4067.41|4067.41|0
1599739500000|2020-09-10 12:05:00|4076.92|4076.92|4080.52|4080.52|4083.81|4083.81|4076.92|4076.92|0
1599739800000|2020-09-10 12:10:00|4079.93|4079.93|4081.75|4081.75|4085.58|4085.58|4078.71|4078.71|0
1599740100000|2020-09-10 12:15:00|4082.04|4082.04|4079.42|4079.42|4082.04|4082.04|4079.18|4079.18|0
1599740400000|2020-09-10 12:20:00|4079.2|4079.2|4092.76|4092.76|4092.76|4092.76|4078.69|4078.69|0
1599740700000|2020-09-10 12:25:00|4093.49|4093.49|4084.12|4084.12|4095.06|4095.06|4083.9|4083.9|0
1599741000000|2020-09-10 12:30:00|4082.06|4082.06|4068.2|4068.2|4084.6|4084.6|4067.05|4067.05|0
1599741300000|2020-09-10 12:35:00|4067.98|4067.98|4075.21|4075.21|4079.32|4079.32|4066.76|4066.76|0
1599741600000|2020-09-10 12:40:00|4075.8|4075.8|4080.4|4080.4|4081.81|4081.81|4075.8|4075.8|0
1599741900000|2020-09-10 12:45:00|4079.61|4079.61|4088.43|4088.43|4088.72|4088.72|4076.5|4076.5|0
1599742200000|2020-09-10 12:50:00|4088.21|4088.21|4078.98|4078.98|4088.21|4088.21|4078.1|4078.1|0
1599742500000|2020-09-10 12:55:00|4079.23|4079.23|4077.06|4077.06|4079.23|4079.23|4073.65|4073.65|0
1599742800000|2020-09-10 13:00:00|4075.88|4075.88|4076.76|4076.76|4078.25|4078.25|4074.26|4074.26|0
1599743100000|2020-09-10 13:05:00|4076.17|4076.17|4086.12|4086.12|4087.56|4087.56|4076.17|4076.17|0
1599743400000|2020-09-10 13:10:00|4085.53|4085.53|4078.68|4078.68|4086.41|4086.41|4078.32|4078.32|0
1599743700000|2020-09-10 13:15:00|4078.92|4078.92|4091.22|4091.22|4091.22|4091.22|4078.92|4078.92|0
1599744000000|2020-09-10 13:20:00|4090.33|4090.33|4104.95|4104.95|4105.39|4105.39|4090.33|4090.33|0
1599744300000|2020-09-10 13:25:00|4104.65|4104.65|4100.41|4100.41|4106.18|4106.18|4097.94|4097.94|0
1599744600000|2020-09-10 13:30:00|4099.92|4099.92|4109.14|4109.14|4109.14|4109.14|4091.95|4091.95|0
1599744900000|2020-09-10 13:35:00|4108.85|4108.85|4095.71|4095.71|4109.21|4109.21|4090.69|4090.69|0
1599745200000|2020-09-10 13:40:00|4096.3|4096.3|4100.21|4100.21|4103.96|4103.96|4092.28|4092.28|0
1599745500000|2020-09-10 13:45:00|4099.92|4099.92|4095.89|4095.89|4102.63|4102.63|4090.92|4090.92|0
1599745800000|2020-09-10 13:50:00|4096.19|4096.19|4095.68|4095.68|4101.29|4101.29|4092.22|4092.22|0
1599746100000|2020-09-10 13:55:00|4096.57|4096.57|4074.85|4074.85|4099.98|4099.98|4073.77|4073.77|0
1599746400000|2020-09-10 14:00:00|4074.55|4074.55|4077.83|4077.83|4080.3|4080.3|4073.89|4073.89|0
1599746700000|2020-09-10 14:05:00|4078.28|4078.28|4050.35|4050.35|4078.28|4078.28|4050.35|4050.35|0
1599747000000|2020-09-10 14:10:00|4050.65|4050.65|4055.79|4055.79|4058.97|4058.97|4048.65|4048.65|0
1599747300000|2020-09-10 14:15:00|4056.09|4056.09|4075.72|4075.72|4075.96|4075.96|4055.79|4055.79|0
1599747600000|2020-09-10 14:20:00|4076.31|4076.31|4060.46|4060.46|4076.45|4076.45|4060.46|4060.46|0
1599747900000|2020-09-10 14:25:00|4060.24|4060.24|4054.92|4054.92|4063.13|4063.13|4054.68|4054.68|0
1599748200000|2020-09-10 14:30:00|4054.63|4054.63|4052.42|4052.42|4062.7|4062.7|4051.16|4051.16|0
1599748500000|2020-09-10 14:35:00|4051.3|4051.3|4059.14|4059.14|4060.6|4060.6|4050.95|4050.95|0
1599748800000|2020-09-10 14:40:00|4058.6|4058.6|4062.15|4062.15|4067.97|4067.97|4055.81|4055.81|0
1599749100000|2020-09-10 14:45:00|4062.59|4062.59|4056.16|4056.16|4063.13|4063.13|4049.33|4049.33|0
1599749400000|2020-09-10 14:50:00|4056.45|4056.45|4067.91|4067.91|4069.7|4069.7|4054.96|4054.96|0
1599749700000|2020-09-10 14:55:00|4067.42|4067.42|4056.28|4056.28|4067.64|4067.64|4055.18|4055.18|0
1599750000000|2020-09-10 15:00:00|4055.69|4055.69|4059.15|4059.15|4072.49|4072.49|4051.44|4051.44|0
1599750300000|2020-09-10 15:05:00|4059.44|4059.44|4063.67|4063.67|4063.97|4063.97|4057.17|4057.17|0
1599750600000|2020-09-10 15:10:00|4063.08|4063.08|4077.16|4077.16|4081.55|4081.55|4058.12|4058.12|0
1599750900000|2020-09-10 15:15:00|4076.91|4076.91|4068.48|4068.48|4078.06|4078.06|4059.15|4059.15|0
1599751200000|2020-09-10 15:20:00|4069.07|4069.07|4069.75|4069.75|4076.97|4076.97|4069.07|4069.07|0
1599751500000|2020-09-10 15:25:00|4069.53|4069.53|4072.62|4072.62|4073.78|4073.78|4067.4|4067.4|0
1599808500000|2020-09-11 07:15:00|4027.65|4027.65|4039.1|4039.1|4040.4|4040.4|4026.24|4026.24|0
1599808800000|2020-09-11 07:20:00|4039.4|4039.4|4062.73|4062.73|4063.9|4063.9|4039.05|4039.05|0
1599809100000|2020-09-11 07:25:00|4063.54|4063.54|4057.87|4057.87|4067.79|4067.79|4057.87|4057.87|0
1599809400000|2020-09-11 07:30:00|4059.05|4059.05|4046.75|4046.75|4060.56|4060.56|4045.72|4045.72|0
1599809700000|2020-09-11 07:35:00|4045.86|4045.86|4030.54|4030.54|4046.52|4046.52|4028.98|4028.98|0
1599810000000|2020-09-11 07:40:00|4030.25|4030.25|4025.23|4025.23|4036.49|4036.49|4023.23|4023.23|0
1599810300000|2020-09-11 07:45:00|4025.52|4025.52|4023.92|4023.92|4029.39|4029.39|4019.81|4019.81|0
1599810600000|2020-09-11 07:50:00|4024.51|4024.51|4029.85|4029.85|4033.42|4033.42|4018.33|4018.33|0
1599810900000|2020-09-11 07:55:00|4029.86|4029.86|4030.01|4030.01|4033.02|4033.02|4025.68|4025.68|0
1599811200000|2020-09-11 08:00:00|4029.71|4029.71|4027.31|4027.31|4034.47|4034.47|4024.54|4024.54|0
1599811500000|2020-09-11 08:05:00|4027.53|4027.53|4034.14|4034.14|4034.44|4034.44|4021.83|4021.83|0
1599811800000|2020-09-11 08:10:00|4034.06|4034.06|4035.98|4035.98|4038.92|4038.92|4032.43|4032.43|0
1599812100000|2020-09-11 08:15:00|4036.27|4036.27|4035.09|4035.09|4037.47|4037.47|4032.9|4032.9|0
1599812400000|2020-09-11 08:20:00|4037.72|4037.72|4043.49|4043.49|4043.88|4043.88|4037.02|4037.02|0
1599812700000|2020-09-11 08:25:00|4042.73|4042.73|4041.06|4041.06|4046.55|4046.55|4037.49|4037.49|0
1599813000000|2020-09-11 08:30:00|4042.24|4042.24|4039.59|4039.59|4046.75|4046.75|4039.42|4039.42|0
1599813300000|2020-09-11 08:35:00|4040.48|4040.48|4043.7|4043.7|4049.35|4049.35|4040.35|4040.35|0
1599813600000|2020-09-11 08:40:00|4044.51|4044.51|4041.9|4041.9|4046.34|4046.34|4041.78|4041.78|0
1599813900000|2020-09-11 08:45:00|4041.6|4041.6|4036.42|4036.42|4043.29|4043.29|4034.35|4034.35|0
1599814200000|2020-09-11 08:50:00|4037.62|4037.62|4042.54|4042.54|4043.22|4043.22|4036.59|4036.59|0
1599814500000|2020-09-11 08:55:00|4042.79|4042.79|4037.67|4037.67|4042.79|4042.79|4034.25|4034.25|0
1599814800000|2020-09-11 09:00:00|4038.16|4038.16|4045|4045|4045.26|4045.26|4038.07|4038.07|0
1599815100000|2020-09-11 09:05:00|4044.78|4044.78|4053.9|4053.9|4056.45|4056.45|4044.78|4044.78|0
1599815400000|2020-09-11 09:10:00|4053.68|4053.68|4054.09|4054.09|4054.09|4054.09|4049.06|4049.06|0
1599815700000|2020-09-11 09:15:00|4053.87|4053.87|4050.47|4050.47|4054.36|4054.36|4048.69|4048.69|0
1599816000000|2020-09-11 09:20:00|4050.69|4050.69|4046.19|4046.19|4053.01|4053.01|4046.19|4046.19|0
1599816300000|2020-09-11 09:25:00|4045.31|4045.31|4049.57|4049.57|4050.38|4050.38|4044.3|4044.3|0
1599816600000|2020-09-11 09:30:00|4049.08|4049.08|4049.66|4049.66|4049.66|4049.66|4044.48|4044.48|0
1599816900000|2020-09-11 09:35:00|4051.22|4051.22|4049.77|4049.77|4054.16|4054.16|4049.77|4049.77|0
1599817200000|2020-09-11 09:40:00|4049.48|4049.48|4048.26|4048.26|4051.61|4051.61|4046.16|4046.16|0
1599817500000|2020-09-11 09:45:00|4048.48|4048.48|4048.43|4048.43|4050.58|4050.58|4047.48|4047.48|0
1599817800000|2020-09-11 09:50:00|4047.99|4047.99|4053.17|4053.17|4053.57|4053.57|4047.7|4047.7|0
1599818100000|2020-09-11 09:55:00|4054.66|4054.66|4055.01|4055.01|4055.01|4055.01|4050.2|4050.2|0
1599818400000|2020-09-11 10:00:00|4054.79|4054.79|4047.62|4047.62|4055.3|4055.3|4047.62|4047.62|0
1599818700000|2020-09-11 10:05:00|4047.61|4047.61|4046.02|4046.02|4049.16|4049.16|4045.31|4045.31|0
1599819000000|2020-09-11 10:10:00|4045.43|4045.43|4044.52|4044.52|4049.9|4049.9|4044.52|4044.52|0
1599819300000|2020-09-11 10:15:00|4044.81|4044.81|4045.56|4045.56|4045.56|4045.56|4042.78|4042.78|0
1599819600000|2020-09-11 10:20:00|4044.89|4044.89|4049.37|4049.37|4050.13|4050.13|4044.89|4044.89|0
1599819900000|2020-09-11 10:25:00|4049.4|4049.4|4051.92|4051.92|4055.52|4055.52|4049.4|4049.4|0
1599820200000|2020-09-11 10:30:00|4052.22|4052.22|4058.77|4058.77|4059.8|4059.8|4049.84|4049.84|0
1599820500000|2020-09-11 10:35:00|4058.04|4058.04|4052.18|4052.18|4059.18|4059.18|4050.22|4050.22|0
1599820800000|2020-09-11 10:40:00|4052.99|4052.99|4053.6|4053.6|4056.48|4056.48|4052.99|4052.99|0
1599821100000|2020-09-11 10:45:00|4054.43|4054.43|4056.4|4056.4|4057.02|4057.02|4050.58|4050.58|0
1599821400000|2020-09-11 10:50:00|4056.69|4056.69|4059.18|4059.18|4060.88|4060.88|4056.11|4056.11|0
1599821700000|2020-09-11 10:55:00|4059.4|4059.4|4053.58|4053.58|4059.4|4059.4|4051.96|4051.96|0
1599822000000|2020-09-11 11:00:00|4051.22|4051.22|4050.45|4050.45|4053.93|4053.93|4048.52|4048.52|0
1599822300000|2020-09-11 11:05:00|4050.75|4050.75|4057.7|4057.7|4057.7|4057.7|4049.63|4049.63|0
1599822600000|2020-09-11 11:10:00|4057.99|4057.99|4063.39|4063.39|4064.68|4064.68|4057.41|4057.41|0
1599822900000|2020-09-11 11:15:00|4063.87|4063.87|4068.78|4068.78|4069.91|4069.91|4063.87|4063.87|0
1599823200000|2020-09-11 11:20:00|4068.12|4068.12|4067.51|4067.51|4073.44|4073.44|4066.85|4066.85|0
1599823500000|2020-09-11 11:25:00|4067.8|4067.8|4058.72|4058.72|4068.73|4068.73|4058.4|4058.4|0
1599823800000|2020-09-11 11:30:00|4059.8|4059.8|4054.83|4054.83|4059.8|4059.8|4054.31|4054.31|0
1599824100000|2020-09-11 11:35:00|4054.53|4054.53|4061.53|4061.53|4061.53|4061.53|4053.45|4053.45|0
1599824400000|2020-09-11 11:40:00|4061.04|4061.04|4066.29|4066.29|4066.29|4066.29|4059.29|4059.29|0
1599824700000|2020-09-11 11:45:00|4066.88|4066.88|4072.98|4072.98|4076.36|4076.36|4066.88|4066.88|0
1599825000000|2020-09-11 11:50:00|4072.25|4072.25|4067.87|4067.87|4072.74|4072.74|4062.68|4062.68|0
1599825300000|2020-09-11 11:55:00|4068.16|4068.16|4067.06|4067.06|4069.7|4069.7|4064.55|4064.55|0
1599825600000|2020-09-11 12:00:00|4066.82|4066.82|4060.48|4060.48|4070.59|4070.59|4060.48|4060.48|0
1599825900000|2020-09-11 12:05:00|4061.06|4061.06|4062.58|4062.58|4063.68|4063.68|4059.4|4059.4|0
1599826200000|2020-09-11 12:10:00|4062.36|4062.36|4061.16|4061.16|4062.36|4062.36|4059.41|4059.41|0
1599826500000|2020-09-11 12:15:00|4062.04|4062.04|4057.32|4057.32|4064.17|4064.17|4057.32|4057.32|0
1599826800000|2020-09-11 12:20:00|4056.66|4056.66|4050.19|4050.19|4056.66|4056.66|4050.19|4050.19|0
1599827100000|2020-09-11 12:25:00|4050.41|4050.41|4047.46|4047.46|4050.41|4050.41|4044.27|4044.27|0
1599827400000|2020-09-11 12:30:00|4047.24|4047.24|4038.52|4038.52|4048.04|4048.04|4038.28|4038.28|0
1599827700000|2020-09-11 12:35:00|4038.3|4038.3|4040.33|4040.33|4040.72|4040.72|4036.31|4036.31|0
1599828000000|2020-09-11 12:40:00|4039.89|4039.89|4039.43|4039.43|4040.99|4040.99|4039.03|4039.03|0
1599828300000|2020-09-11 12:45:00|4038.94|4038.94|4039.48|4039.48|4041.51|4041.51|4038.65|4038.65|0
1599828600000|2020-09-11 12:50:00|4038.89|4038.89|4037.2|4037.2|4038.89|4038.89|4036.9|4036.9|0
1599828900000|2020-09-11 12:55:00|4037.49|4037.49|4038.56|4038.56|4039.79|4039.79|4036.7|4036.7|0
1599829200000|2020-09-11 13:00:00|4037.49|4037.49|4041.12|4041.12|4043.62|4043.62|4036.9|4036.9|0
1599829500000|2020-09-11 13:05:00|4041.61|4041.61|4041.63|4041.63|4043.86|4043.86|4040.56|4040.56|0
1599829800000|2020-09-11 13:10:00|4040.75|4040.75|4048.6|4048.6|4048.9|4048.9|4039.65|4039.65|0
1599830100000|2020-09-11 13:15:00|4048.38|4048.38|4055.94|4055.94|4055.94|4055.94|4047.19|4047.19|0
1599830400000|2020-09-11 13:20:00|4056.24|4056.24|4053.66|4053.66|4056.48|4056.48|4052.94|4052.94|0
1599830700000|2020-09-11 13:25:00|4053.88|4053.88|4043.62|4043.62|4055.25|4055.25|4043.62|4043.62|0
1599831000000|2020-09-11 13:30:00|4043.91|4043.91|4028.39|4028.39|4043.91|4043.91|4023.74|4023.74|0
1599831300000|2020-09-11 13:35:00|4028.17|4028.17|4029.74|4029.74|4037.21|4037.21|4025.92|4025.92|0
1599831600000|2020-09-11 13:40:00|4029.25|4029.25|4031.47|4031.47|4034.28|4034.28|4020.87|4020.87|0
1599831900000|2020-09-11 13:45:00|4031.76|4031.76|4024.3|4024.3|4036.61|4036.61|4017.6|4017.6|0
1599832200000|2020-09-11 13:50:00|4023.42|4023.42|4010.2|4010.2|4023.42|4023.42|4008.69|4008.69|0
1599832500000|2020-09-11 13:55:00|4009.23|4009.23|4006.37|4006.37|4010.7|4010.7|3999.46|3999.46|0
1599832800000|2020-09-11 14:00:00|4006.15|4006.15|4022.8|4022.8|4023.99|4023.99|4006.15|4006.15|0
1599833100000|2020-09-11 14:05:00|4022.75|4022.75|4030.13|4030.13|4031.36|4031.36|4022.75|4022.75|0
1599833400000|2020-09-11 14:10:00|4030.37|4030.37|4028.56|4028.56|4033.86|4033.86|4019.54|4019.54|0
1599833700000|2020-09-11 14:15:00|4029|4029|4026.53|4026.53|4033.91|4033.91|4026.15|4026.15|0
1599834000000|2020-09-11 14:20:00|4026.23|4026.23|4025.19|4025.19|4026.7|4026.7|4020.39|4020.39|0
1599834300000|2020-09-11 14:25:00|4024.53|4024.53|4024.04|4024.04|4029.05|4029.05|4019.61|4019.61|0
1599834600000|2020-09-11 14:30:00|4024.53|4024.53|4027.97|4027.97|4033.77|4033.77|4023.44|4023.44|0
1599834900000|2020-09-11 14:35:00|4027.31|4027.31|4022.01|4022.01|4027.7|4027.7|4017.15|4017.15|0
1599835200000|2020-09-11 14:40:00|4021.72|4021.72|4030.68|4030.68|4030.98|4030.98|4020.42|4020.42|0
1599835500000|2020-09-11 14:45:00|4030.98|4030.98|4037.44|4037.44|4037.89|4037.89|4027.99|4027.99|0
1599835800000|2020-09-11 14:50:00|4037.14|4037.14|4044.04|4044.04|4045.96|4045.96|4034.99|4034.99|0
1599836100000|2020-09-11 14:55:00|4044.58|4044.58|4037.4|4037.4|4048.39|4048.39|4036.95|4036.95|0
1599836400000|2020-09-11 15:00:00|4037.62|4037.62|4059.59|4059.59|4060.27|4060.27|4037.62|4037.62|0
1599836700000|2020-09-11 15:05:00|4059.88|4059.88|4068.81|4068.81|4069.03|4069.03|4059.59|4059.59|0
1599837000000|2020-09-11 15:10:00|4068.57|4068.57|4057.83|4057.83|4068.96|4068.96|4055.28|4055.28|0
1599837300000|2020-09-11 15:15:00|4057.78|4057.78|4065.8|4065.8|4066.56|4066.56|4057.04|4057.04|0
1599837600000|2020-09-11 15:20:00|4066.1|4066.1|4066.59|4066.59|4070.8|4070.8|4061.08|4061.08|0
1599837900000|2020-09-11 15:25:00|4066|4066|4051.07|4051.07|4066|4066|4051.07|4051.07|0
1600067700000|2020-09-14 07:15:00|4103.32|4103.32|4091|4091|4107.51|4107.51|4090.47|4090.47|0
1600068000000|2020-09-14 07:20:00|4090.27|4090.27|4103.36|4103.36|4105.56|4105.56|4089.12|4089.12|0
1600068300000|2020-09-14 07:25:00|4103.8|4103.8|4107.44|4107.44|4108.11|4108.11|4097.91|4097.91|0
1600068600000|2020-09-14 07:30:00|4107.42|4107.42|4095.93|4095.93|4107.42|4107.42|4092.89|4092.89|0
1600068900000|2020-09-14 07:35:00|4093.57|4093.57|4082.32|4082.32|4093.86|4093.86|4082.32|4082.32|0
1600069200000|2020-09-14 07:40:00|4082.81|4082.81|4075.26|4075.26|4082.81|4082.81|4073.68|4073.68|0
1600069500000|2020-09-14 07:45:00|4075.5|4075.5|4072.21|4072.21|4077.17|4077.17|4072.21|4072.21|0
1600069800000|2020-09-14 07:50:00|4071.32|4071.32|4065.21|4065.21|4071.32|4071.32|4063.65|4063.65|0
1600070100000|2020-09-14 07:55:00|4065.51|4065.51|4055.2|4055.2|4069.96|4069.96|4052.53|4052.53|0
1600070400000|2020-09-14 08:00:00|4055.49|4055.49|4060.01|4060.01|4065.81|4065.81|4055.49|4055.49|0
1600070700000|2020-09-14 08:05:00|4060.6|4060.6|4055.28|4055.28|4060.91|4060.91|4054.98|4054.98|0
1600071000000|2020-09-14 08:10:00|4055.5|4055.5|4055.26|4055.26|4058.45|4058.45|4052.91|4052.91|0
1600071300000|2020-09-14 08:15:00|4054.68|4054.68|4053.82|4053.82|4057.1|4057.1|4052.05|4052.05|0
1600071600000|2020-09-14 08:20:00|4053.23|4053.23|4046.98|4046.98|4053.23|4053.23|4043.58|4043.58|0
1600071900000|2020-09-14 08:25:00|4046.69|4046.69|4042.85|4042.85|4049.4|4049.4|4042.55|4042.55|0
1600072200000|2020-09-14 08:30:00|4042.26|4042.26|4040.11|4040.11|4045.64|4045.64|4038.37|4038.37|0
1600072500000|2020-09-14 08:35:00|4040.7|4040.7|4045.42|4045.42|4045.47|4045.47|4039.86|4039.86|0
1600072800000|2020-09-14 08:40:00|4045.13|4045.13|4044.33|4044.33|4048.25|4048.25|4042.33|4042.33|0
1600073100000|2020-09-14 08:45:00|4044.09|4044.09|4052.03|4052.03|4052.03|4052.03|4043.5|4043.5|0
1600073400000|2020-09-14 08:50:00|4052.62|4052.62|4047.39|4047.39|4053.91|4053.91|4045.55|4045.55|0
1600073700000|2020-09-14 08:55:00|4047.17|4047.17|4046.86|4046.86|4050.6|4050.6|4045.92|4045.92|0
1600074000000|2020-09-14 09:00:00|4047.4|4047.4|4048.21|4048.21|4048.86|4048.86|4044.99|4044.99|0
1600074300000|2020-09-14 09:05:00|4048.5|4048.5|4043.83|4043.83|4050.12|4050.12|4043.83|4043.83|0
1600074600000|2020-09-14 09:10:00|4043.54|4043.54|4037.49|4037.49|4043.83|4043.83|4035.99|4035.99|0
1600074900000|2020-09-14 09:15:00|4036.6|4036.6|4034.48|4034.48|4038.03|4038.03|4034.26|4034.26|0
1600075200000|2020-09-14 09:20:00|4034.18|4034.18|4036.2|4036.2|4037.48|4037.48|4028.21|4028.21|0
1600075500000|2020-09-14 09:25:00|4035.83|4035.83|4036.32|4036.32|4037.44|4037.44|4033.27|4033.27|0
1600075800000|2020-09-14 09:30:00|4036.3|4036.3|4031.13|4031.13|4036.3|4036.3|4030.89|4030.89|0
1600076100000|2020-09-14 09:35:00|4031.43|4031.43|4020.42|4020.42|4031.72|4031.72|4020.42|4020.42|0
1600076400000|2020-09-14 09:40:00|4020.71|4020.71|4011.29|4011.29|4020.71|4020.71|4010.85|4010.85|0
1600076700000|2020-09-14 09:45:00|4010.85|4010.85|4009.68|4009.68|4012.56|4012.56|4008.51|4008.51|0
1600077000000|2020-09-14 09:50:00|4009.98|4009.98|4010.19|4010.19|4011.07|4011.07|4009.31|4009.31|0
1600077300000|2020-09-14 09:55:00|4009.89|4009.89|4011.31|4011.31|4013.2|4013.2|4009.62|4009.62|0
1600077600000|2020-09-14 10:00:00|4010.72|4010.72|4012.88|4012.88|4013.49|4013.49|4008.67|4008.67|0
1600077900000|2020-09-14 10:05:00|4012.39|4012.39|4016.28|4016.28|4018.26|4018.26|4012.17|4012.17|0
1600078200000|2020-09-14 10:10:00|4015.98|4015.98|4009.98|4009.98|4016.45|4016.45|4009.39|4009.39|0
1600078500000|2020-09-14 10:15:00|4009.68|4009.68|4014.02|4014.02|4014.02|4014.02|4008.51|4008.51|0
1600078800000|2020-09-14 10:20:00|4013.73|4013.73|4007.83|4007.83|4013.73|4013.73|4006.22|4006.22|0
1600079100000|2020-09-14 10:25:00|4007.54|4007.54|4013.03|4013.03|4014.03|4014.03|4007.54|4007.54|0
1600079400000|2020-09-14 10:30:00|4013.27|4013.27|4013.96|4013.96|4013.96|4013.96|4010.65|4010.65|0
1600079700000|2020-09-14 10:35:00|4013.66|4013.66|4013.83|4013.83|4014.57|4014.57|4012.02|4012.02|0
1600080000000|2020-09-14 10:40:00|4013.17|4013.17|4005.86|4005.86|4013.61|4013.61|4005.86|4005.86|0
1600080300000|2020-09-14 10:45:00|4006.08|4006.08|4000.94|4000.94|4006.08|4006.08|4000.64|4000.64|0
1600080600000|2020-09-14 10:50:00|4000.72|4000.72|3993.94|3993.94|4000.72|4000.72|3993.94|3993.94|0
1600080900000|2020-09-14 10:55:00|3993.65|3993.65|4003.77|4003.77|4004.29|4004.29|3992.03|3992.03|0
1600081200000|2020-09-14 11:00:00|4003.84|4003.84|4002.97|4002.97|4005.07|4005.07|4000.17|4000.17|0
1600081500000|2020-09-14 11:05:00|4003.26|4003.26|4004.19|4004.19|4005.78|4005.78|4003.26|4003.26|0
1600081800000|2020-09-14 11:10:00|4003.53|4003.53|4008.65|4008.65|4009.19|4009.19|4003.51|4003.51|0
1600082100000|2020-09-14 11:15:00|4007.99|4007.99|4005.2|4005.2|4009.21|4009.21|4004.95|4004.95|0
1600082400000|2020-09-14 11:20:00|4004.95|4004.95|4009.78|4009.78|4009.78|4009.78|4001.36|4001.36|0
1600082700000|2020-09-14 11:25:00|4009.76|4009.76|4011.68|4011.68|4012.63|4012.63|4009.76|4009.76|0
1600083000000|2020-09-14 11:30:00|4012.41|4012.41|4009.77|4009.77|4013.66|4013.66|4008.32|4008.32|0
1600083300000|2020-09-14 11:35:00|4009.48|4009.48|4019.3|4019.3|4019.3|4019.3|4006.97|4006.97|0
1600083600000|2020-09-14 11:40:00|4019.43|4019.43|4022.08|4022.08|4023.68|4023.68|4018.57|4018.57|0
1600083900000|2020-09-14 11:45:00|4022.32|4022.32|4025.1|4025.1|4026.61|4026.61|4022.32|4022.32|0
1600084200000|2020-09-14 11:50:00|4025.34|4025.34|4029.4|4029.4|4029.49|4029.49|4023.55|4023.55|0
1600084500000|2020-09-14 11:55:00|4029.1|4029.1|4026.66|4026.66|4029.3|4029.3|4026.07|4026.07|0
1600084800000|2020-09-14 12:00:00|4027.14|4027.14|4023.45|4023.45|4027.73|4027.73|4022.22|4022.22|0
1600085100000|2020-09-14 12:05:00|4023.69|4023.69|4027.44|4027.44|4027.46|4027.46|4023.69|4023.69|0
1600085400000|2020-09-14 12:10:00|4028.11|4028.11|4030.25|4030.25|4031.03|4031.03|4028.11|4028.11|0
1600085700000|2020-09-14 12:15:00|4030|4030|4036.27|4036.27|4036.29|4036.29|4028.31|4028.31|0
1600086000000|2020-09-14 12:20:00|4036.57|4036.57|4042.13|4042.13|4042.13|4042.13|4036.57|4036.57|0
1600086300000|2020-09-14 12:25:00|4042.37|4042.37|4039.21|4039.21|4042.5|4042.5|4039.01|4039.01|0
1600086600000|2020-09-14 12:30:00|4039.45|4039.45|4041.79|4041.79|4043.57|4043.57|4037.5|4037.5|0
1600086900000|2020-09-14 12:35:00|4041.05|4041.05|4041.55|4041.55|4042.53|4042.53|4039.13|4039.13|0
1600087200000|2020-09-14 12:40:00|4041.26|4041.26|4039.67|4039.67|4045.81|4045.81|4039.67|4039.67|0
1600087500000|2020-09-14 12:45:00|4038.93|4038.93|4030.11|4030.11|4038.93|4038.93|4030.11|4030.11|0
1600087800000|2020-09-14 12:50:00|4029.23|4029.23|4029.47|4029.47|4030.73|4030.73|4026.62|4026.62|0
1600088100000|2020-09-14 12:55:00|4029.72|4029.72|4031.09|4031.09|4033.59|4033.59|4029.3|4029.3|0
1600088400000|2020-09-14 13:00:00|4031.33|4031.33|4026.61|4026.61|4032.94|4032.94|4025.43|4025.43|0
1600088700000|2020-09-14 13:05:00|4026.91|4026.91|4025.66|4025.66|4027.15|4027.15|4023.34|4023.34|0
1600089000000|2020-09-14 13:10:00|4025.43|4025.43|4032.24|4032.24|4033.29|4033.29|4025.43|4025.43|0
1600089300000|2020-09-14 13:15:00|4032.54|4032.54|4032.31|4032.31|4034.81|4034.81|4030.91|4030.91|0
1600089600000|2020-09-14 13:20:00|4032.61|4032.61|4029.41|4029.41|4033.36|4033.36|4027.84|4027.84|0
1600089900000|2020-09-14 13:25:00|4029.12|4029.12|4010.3|4010.3|4029.12|4029.12|4010|4010|0
1600090200000|2020-09-14 13:30:00|4009.81|4009.81|3980.73|3980.73|4010.11|4010.11|3979.66|3979.66|0
1600090500000|2020-09-14 13:35:00|3981.39|3981.39|3987.88|3987.88|3988.36|3988.36|3978.66|3978.66|0
1600090800000|2020-09-14 13:40:00|3988.36|3988.36|3988.3|3988.3|3998.45|3998.45|3988.3|3988.3|0
1600091100000|2020-09-14 13:45:00|3987.57|3987.57|3982.34|3982.34|3987.86|3987.86|3974.86|3974.86|0
1600091400000|2020-09-14 13:50:00|3982.04|3982.04|3986.64|3986.64|3989.84|3989.84|3980.24|3980.24|0
1600091700000|2020-09-14 13:55:00|3987.08|3987.08|3982.79|3982.79|3987.08|3987.08|3980.64|3980.64|0
1600092000000|2020-09-14 14:00:00|3983.45|3983.45|3969.42|3969.42|3985.82|3985.82|3968.7|3968.7|0
1600092300000|2020-09-14 14:05:00|3968.93|3968.93|3966.97|3966.97|3972.02|3972.02|3965.13|3965.13|0
1600092600000|2020-09-14 14:10:00|3967.19|3967.19|3967.31|3967.31|3974.67|3974.67|3966.58|3966.58|0
1600092900000|2020-09-14 14:15:00|3967.55|3967.55|3966.67|3966.67|3970.78|3970.78|3966.3|3966.3|0
1600093200000|2020-09-14 14:20:00|3966.97|3966.97|3973.36|3973.36|3975.53|3975.53|3966.97|3966.97|0
1600093500000|2020-09-14 14:25:00|3972.87|3972.87|3975.41|3975.41|3975.7|3975.7|3967.73|3967.73|0
1600093800000|2020-09-14 14:30:00|3974.67|3974.67|3973.76|3973.76|3983.41|3983.41|3973.76|3973.76|0
1600094100000|2020-09-14 14:35:00|3973.54|3973.54|3963.34|3963.34|3976.03|3976.03|3963.12|3963.12|0
1600094400000|2020-09-14 14:40:00|3963.27|3963.27|3964.79|3964.79|3968.04|3968.04|3961.64|3961.64|0
1600094700000|2020-09-14 14:45:00|3964.55|3964.55|3968.23|3968.23|3972.08|3972.08|3963.62|3963.62|0
1600095000000|2020-09-14 14:50:00|3968.53|3968.53|3961.64|3961.64|3971.14|3971.14|3961.34|3961.34|0
1600095300000|2020-09-14 14:55:00|3961.42|3961.42|3956.19|3956.19|3962.91|3962.91|3955.74|3955.74|0
1600095600000|2020-09-14 15:00:00|3955.94|3955.94|3962.46|3962.46|3964.37|3964.37|3955.65|3955.65|0
1600095900000|2020-09-14 15:05:00|3962.68|3962.68|3968.17|3968.17|3968.17|3968.17|3961.58|3961.58|0
1600096200000|2020-09-14 15:10:00|3967.68|3967.68|3967.88|3967.88|3971.3|3971.3|3964.9|3964.9|0
1600096500000|2020-09-14 15:15:00|3967.44|3967.44|3972.55|3972.55|3972.55|3972.55|3967.15|3967.15|0
1600096800000|2020-09-14 15:20:00|3972.31|3972.31|3975.08|3975.08|3977.37|3977.37|3970.11|3970.11|0
1600097100000|2020-09-14 15:25:00|3974.15|3974.15|3976.91|3976.91|3978.94|3978.94|3974.15|3974.15|0
1600154100000|2020-09-15 07:15:00|3975.79|3975.79|3997.07|3997.07|3997.07|3997.07|3973.42|3973.42|0
1600154400000|2020-09-15 07:20:00|3999.32|3999.32|4000.2|4000.2|4009.19|4009.19|3997.48|3997.48|0
1600154700000|2020-09-15 07:25:00|4000.13|4000.13|3986.56|3986.56|4000.14|4000.14|3985.97|3985.97|0
1600155000000|2020-09-15 07:30:00|3985.46|3985.46|3974.28|3974.28|3985.46|3985.46|3972.95|3972.95|0
1600155300000|2020-09-15 07:35:00|3972.66|3972.66|3970.33|3970.33|3979.46|3979.46|3967.81|3967.81|0
1600155600000|2020-09-15 07:40:00|3969.66|3969.66|3969.59|3969.59|3970.1|3970.1|3967.05|3967.05|0
1600155900000|2020-09-15 07:45:00|3969.11|3969.11|3977.76|3977.76|3981.72|3981.72|3968.89|3968.89|0
1600156200000|2020-09-15 07:50:00|3977.69|3977.69|3978.93|3978.93|3979.64|3979.64|3972.65|3972.65|0
1600156500000|2020-09-15 07:55:00|3978.71|3978.71|3976.55|3976.55|3981.82|3981.82|3976.48|3976.48|0
1600156800000|2020-09-15 08:00:00|3976.31|3976.31|3966.03|3966.03|3976.31|3976.31|3965.73|3965.73|0
1600157100000|2020-09-15 08:05:00|3965.73|3965.73|3968.2|3968.2|3974.14|3974.14|3965.47|3965.47|0
1600157400000|2020-09-15 08:10:00|3968.68|3968.68|3959.84|3959.84|3968.68|3968.68|3959.01|3959.01|0
1600157700000|2020-09-15 08:15:00|3960.14|3960.14|3963.32|3963.32|3965.96|3965.96|3958.45|3958.45|0
1600158000000|2020-09-15 08:20:00|3964.05|3964.05|3974.75|3974.75|3975.25|3975.25|3964.05|3964.05|0
1600158300000|2020-09-15 08:25:00|3974.51|3974.51|3974.46|3974.46|3976.86|3976.86|3972.5|3972.5|0
1600158600000|2020-09-15 08:30:00|3974.02|3974.02|3977.78|3977.78|3978.79|3978.79|3973.04|3973.04|0
1600158900000|2020-09-15 08:35:00|3977.34|3977.34|4002.68|4002.68|4002.9|4002.9|3977.17|3977.17|0
1600159200000|2020-09-15 08:40:00|4003.56|4003.56|4005|4005|4006.67|4006.67|4003.34|4003.34|0
1600159500000|2020-09-15 08:45:00|4005.25|4005.25|4010.43|4010.43|4011.02|4011.02|4003.49|4003.49|0
1600159800000|2020-09-15 08:50:00|4010.72|4010.72|4010.06|4010.06|4012.36|4012.36|4007.12|4007.12|0
1600160100000|2020-09-15 08:55:00|4010.36|4010.36|4007.45|4007.45|4011.9|4011.9|4007.45|4007.45|0
1600160400000|2020-09-15 09:00:00|4007.74|4007.74|4013.44|4013.44|4015.12|4015.12|4007.74|4007.74|0
1600160700000|2020-09-15 09:05:00|4013.19|4013.19|4020.96|4020.96|4020.96|4020.96|4010.64|4010.64|0
1600161000000|2020-09-15 09:10:00|4021.25|4021.25|4023.29|4023.29|4023.54|4023.54|4017.58|4017.58|0
1600161300000|2020-09-15 09:15:00|4023.05|4023.05|4021.87|4021.87|4024.78|4024.78|4017.09|4017.09|0
1600161600000|2020-09-15 09:20:00|4022.38|4022.38|4034.9|4034.9|4035.69|4035.69|4022.38|4022.38|0
1600161900000|2020-09-15 09:25:00|4035.49|4035.49|4043.43|4043.43|4043.97|4043.97|4035.49|4035.49|0
1600162200000|2020-09-15 09:30:00|4043.13|4043.13|4031.56|4031.56|4045.73|4045.73|4031.56|4031.56|0
1600162500000|2020-09-15 09:35:00|4031.34|4031.34|4030.53|4030.53|4037.48|4037.48|4029.68|4029.68|0
1600162800000|2020-09-15 09:40:00|4030.97|4030.97|4031.02|4031.02|4039.02|4039.02|4030.27|4030.27|0
1600163100000|2020-09-15 09:45:00|4030.72|4030.72|4024.99|4024.99|4031.55|4031.55|4019.6|4019.6|0
1600163400000|2020-09-15 09:50:00|4025.88|4025.88|4019.52|4019.52|4028.61|4028.61|4019.52|4019.52|0
1600163700000|2020-09-15 09:55:00|4019.81|4019.81|4024.21|4024.21|4024.7|4024.7|4019.81|4019.81|0
1600164000000|2020-09-15 10:00:00|4024.5|4024.5|4022.1|4022.1|4024.8|4024.8|4018.89|4018.89|0
1600164300000|2020-09-15 10:05:00|4021.21|4021.21|4009.73|4009.73|4021.66|4021.66|4009.29|4009.29|0
1600164600000|2020-09-15 10:10:00|4010.03|4010.03|4006.86|4006.86|4012.68|4012.68|4006.59|4006.59|0
1600164900000|2020-09-15 10:15:00|4007.45|4007.45|4014.78|4014.78|4014.78|4014.78|4007.45|4007.45|0
1600165200000|2020-09-15 10:20:00|4015.22|4015.22|4015.91|4015.91|4018.92|4018.92|4012.48|4012.48|0
1600165500000|2020-09-15 10:25:00|4015.47|4015.47|4014.68|4014.68|4015.98|4015.98|4012.33|4012.33|0
1600165800000|2020-09-15 10:30:00|4014.46|4014.46|4010.06|4010.06|4014.97|4014.97|4009.59|4009.59|0
1600166100000|2020-09-15 10:35:00|4010.04|4010.04|4010.8|4010.8|4014.1|4014.1|4009.92|4009.92|0
1600166400000|2020-09-15 10:40:00|4010.51|4010.51|4014.72|4014.72|4014.72|4014.72|4010.51|4010.51|0
1600166700000|2020-09-15 10:45:00|4014.65|4014.65|4019.11|4019.11|4019.33|4019.33|4012.4|4012.4|0
1600167000000|2020-09-15 10:50:00|4019.4|4019.4|4030.41|4030.41|4030.41|4030.41|4018.87|4018.87|0
1600167300000|2020-09-15 10:55:00|4031.29|4031.29|4030.23|4030.23|4033.03|4033.03|4024.57|4024.57|0
1600167600000|2020-09-15 11:00:00|4028.52|4028.52|4024.9|4024.9|4030.08|4030.08|4024.85|4024.85|0
1600167900000|2020-09-15 11:05:00|4024.97|4024.97|4017.82|4017.82|4025|4025|4015.59|4015.59|0
1600168200000|2020-09-15 11:10:00|4017.53|4017.53|4014.94|4014.94|4018.68|4018.68|4012.3|4012.3|0
1600168500000|2020-09-15 11:15:00|4015.53|4015.53|4015.27|4015.27|4016.38|4016.38|4013.86|4013.86|0
1600168800000|2020-09-15 11:20:00|4016|4016|4020.8|4020.8|4022.76|4022.76|4016|4016|0
1600169100000|2020-09-15 11:25:00|4020.58|4020.58|4014.1|4014.1|4020.8|4020.8|4014.1|4014.1|0
1600169400000|2020-09-15 11:30:00|4014.39|4014.39|4019.31|4019.31|4021.04|4021.04|4014.39|4014.39|0
1600169700000|2020-09-15 11:35:00|4020.04|4020.04|4020.47|4020.47|4020.71|4020.71|4018.79|4018.79|0
1600170000000|2020-09-15 11:40:00|4020.69|4020.69|4016.53|4016.53|4022.65|4022.65|4016.04|4016.04|0
1600170300000|2020-09-15 11:45:00|4016.82|4016.82|4017.12|4017.12|4018.68|4018.68|4016.82|4016.82|0
1600170600000|2020-09-15 11:50:00|4016.38|4016.38|4019.71|4019.71|4020.45|4020.45|4016.38|4016.38|0
1600170900000|2020-09-15 11:55:00|4019.93|4019.93|4014.83|4014.83|4022.93|4022.93|4014.83|4014.83|0
1600171200000|2020-09-15 12:00:00|4014.17|4014.17|4010.54|4010.54|4014.17|4014.17|4010.54|4010.54|0
1600171500000|2020-09-15 12:05:00|4011.71|4011.71|4013.98|4013.98|4014.47|4014.47|4010.34|4010.34|0
1600171800000|2020-09-15 12:10:00|4013.94|4013.94|4015.98|4015.98|4018.59|4018.59|4013.43|4013.43|0
1600172100000|2020-09-15 12:15:00|4016.28|4016.28|4015.56|4015.56|4016.81|4016.81|4014.84|4014.84|0
1600172400000|2020-09-15 12:20:00|4015.67|4015.67|4009.31|4009.31|4017.38|4017.38|4009.07|4009.07|0
1600172700000|2020-09-15 12:25:00|4009.4|4009.4|4006.99|4006.99|4010.33|4010.33|4003.96|4003.96|0
1600173000000|2020-09-15 12:30:00|4007.29|4007.29|4007.51|4007.51|4014.24|4014.24|4007.29|4007.29|0
1600173300000|2020-09-15 12:35:00|4007.26|4007.26|4017.49|4017.49|4018.24|4018.24|4005.48|4005.48|0
1600173600000|2020-09-15 12:40:00|4016.9|4016.9|4013.58|4013.58|4017.58|4017.58|4013.12|4013.12|0
1600173900000|2020-09-15 12:45:00|4013.36|4013.36|4016.25|4016.25|4018.79|4018.79|4013.01|4013.01|0
1600174200000|2020-09-15 12:50:00|4016.84|4016.84|4016.53|4016.53|4020.37|4020.37|4016.06|4016.06|0
1600174500000|2020-09-15 12:55:00|4017.02|4017.02|4020.7|4020.7|4021.16|4021.16|4017.02|4017.02|0
1600174800000|2020-09-15 13:00:00|4021.21|4021.21|4014.85|4014.85|4021.21|4021.21|4012.28|4012.28|0
1600175100000|2020-09-15 13:05:00|4014.63|4014.63|4006.71|4006.71|4014.63|4014.63|4006.71|4006.71|0
1600175400000|2020-09-15 13:10:00|4007|4007|4009.03|4009.03|4009.65|4009.65|4007|4007|0
1600175700000|2020-09-15 13:15:00|4009.32|4009.32|4009.92|4009.92|4010.35|4010.35|4007.83|4007.83|0
1600176000000|2020-09-15 13:20:00|4010.16|4010.16|4007.98|4007.98|4011.38|4011.38|4006.83|4006.83|0
1600176300000|2020-09-15 13:25:00|4008.27|4008.27|4006.96|4006.96|4010.05|4010.05|4006.96|4006.96|0
1600176600000|2020-09-15 13:30:00|4005.13|4005.13|4023.92|4023.92|4024.61|4024.61|3999.36|3999.36|0
1600176900000|2020-09-15 13:35:00|4023.63|4023.63|4042.75|4042.75|4042.97|4042.97|4023.63|4023.63|0
1600177200000|2020-09-15 13:40:00|4043.53|4043.53|4031.64|4031.64|4045.09|4045.09|4030.13|4030.13|0
1600177500000|2020-09-15 13:45:00|4030.45|4030.45|4007.22|4007.22|4030.45|4030.45|4006.63|4006.63|0
1600177800000|2020-09-15 13:50:00|4007.44|4007.44|4000.25|4000.25|4013.39|4013.39|3998.76|3998.76|0
1600178100000|2020-09-15 13:55:00|3999.95|3999.95|3994.51|3994.51|3999.95|3999.95|3991.54|3991.54|0
1600178400000|2020-09-15 14:00:00|3994.81|3994.81|3998.04|3998.04|3998.53|3998.53|3986.49|3986.49|0
1600178700000|2020-09-15 14:05:00|3998.34|3998.34|3990.06|3990.06|3998.34|3998.34|3986|3986|0
1600179000000|2020-09-15 14:10:00|3989.47|3989.47|4009.07|4009.07|4010.64|4010.64|3985.73|3985.73|0
1600179300000|2020-09-15 14:15:00|4009.32|4009.32|4011.39|4011.39|4015.53|4015.53|4005.47|4005.47|0
1600179600000|2020-09-15 14:20:00|4010.07|4010.07|4003.39|4003.39|4012.57|4012.57|4000.04|4000.04|0
1600179900000|2020-09-15 14:25:00|4002.8|4002.8|4012.72|4012.72|4012.72|4012.72|4000.38|4000.38|0
1600180200000|2020-09-15 14:30:00|4012.13|4012.13|4018.52|4018.52|4018.52|4018.52|4007.88|4007.88|0
1600180500000|2020-09-15 14:35:00|4019.4|4019.4|4014.75|4014.75|4021.92|4021.92|4013.94|4013.94|0
1600180800000|2020-09-15 14:40:00|4014.52|4014.52|4018.82|4018.82|4021.68|4021.68|4013.47|4013.47|0
1600181100000|2020-09-15 14:45:00|4019.06|4019.06|4030.76|4030.76|4030.76|4030.76|4018.36|4018.36|0
1600181400000|2020-09-15 14:50:00|4031.01|4031.01|4030.12|4030.12|4034.26|4034.26|4027.46|4027.46|0
1600181700000|2020-09-15 14:55:00|4030.64|4030.64|4029.92|4029.92|4034.83|4034.83|4029.22|4029.22|0
1600182000000|2020-09-15 15:00:00|4029.7|4029.7|4031.78|4031.78|4039.56|4039.56|4027.53|4027.53|0
1600182300000|2020-09-15 15:05:00|4032.02|4032.02|4032.92|4032.92|4035.35|4035.35|4029.57|4029.57|0
1600182600000|2020-09-15 15:10:00|4033.17|4033.17|4028.81|4028.81|4034.61|4034.61|4027|4027|0
1600182900000|2020-09-15 15:15:00|4027.09|4027.09|4023.19|4023.19|4027.09|4027.09|4020.66|4020.66|0
1600183200000|2020-09-15 15:20:00|4022.75|4022.75|4025.33|4025.33|4026.04|4026.04|4020.15|4020.15|0
1600183500000|2020-09-15 15:25:00|4025.11|4025.11|4026.09|4026.09|4030.65|4030.65|4022.79|4022.79|0
1600240500000|2020-09-16 07:15:00|4010.51|4010.51|4006.26|4006.26|4013.93|4013.93|4004.49|4004.49|0
1600240800000|2020-09-16 07:20:00|4007.88|4007.88|4012.99|4012.99|4014.62|4014.62|4004.85|4004.85|0
1600241100000|2020-09-16 07:25:00|4012.4|4012.4|4013.99|4013.99|4014.28|4014.28|4001.33|4001.33|0
1600241400000|2020-09-16 07:30:00|4013.55|4013.55|4013.05|4013.05|4018.33|4018.33|4011.24|4011.24|0
1600241700000|2020-09-16 07:35:00|4013.13|4013.13|4008.26|4008.26|4016.82|4016.82|4008.26|4008.26|0
1600242000000|2020-09-16 07:40:00|4008.02|4008.02|4003.28|4003.28|4012.4|4012.4|4003.04|4003.04|0
1600242300000|2020-09-16 07:45:00|4003.33|4003.33|3993.14|3993.14|4003.33|4003.33|3992.71|3992.71|0
1600242600000|2020-09-16 07:50:00|3993.73|3993.73|3997.86|3997.86|3998.52|3998.52|3992.66|3992.66|0
1600242900000|2020-09-16 07:55:00|3997.81|3997.81|4000.27|4000.27|4003.95|4003.95|3996.6|3996.6|0
1600243200000|2020-09-16 08:00:00|4000.05|4000.05|4004.63|4004.63|4004.63|4004.63|3995.9|3995.9|0
1600243500000|2020-09-16 08:05:00|4005.07|4005.07|4013.99|4013.99|4014.87|4014.87|4003.99|4003.99|0
1600243800000|2020-09-16 08:10:00|4013.95|4013.95|4013.77|4013.77|4015.2|4015.2|4009.24|4009.24|0
1600244100000|2020-09-16 08:15:00|4013.55|4013.55|4012.33|4012.33|4014.3|4014.3|4009.8|4009.8|0
1600244400000|2020-09-16 08:20:00|4012.36|4012.36|4009.98|4009.98|4014.41|4014.41|4007.77|4007.77|0
1600244700000|2020-09-16 08:25:00|4009.74|4009.74|4012.67|4012.67|4016.87|4016.87|4009.74|4009.74|0
1600245000000|2020-09-16 08:30:00|4012.43|4012.43|4018.87|4018.87|4019.75|4019.75|4012.25|4012.25|0
1600245300000|2020-09-16 08:35:00|4019.46|4019.46|4014.32|4014.32|4019.46|4019.46|4012.26|4012.26|0
1600245600000|2020-09-16 08:40:00|4014.02|4014.02|4016.14|4016.14|4018.17|4018.17|4014.02|4014.02|0
1600245900000|2020-09-16 08:45:00|4015.84|4015.84|4015.81|4015.81|4015.89|4015.89|4014.29|4014.29|0
1600246200000|2020-09-16 08:50:00|4015.22|4015.22|4013.64|4013.64|4016.18|4016.18|4012.92|4012.92|0
1600246500000|2020-09-16 08:55:00|4013.94|4013.94|4004.88|4004.88|4016.58|4016.58|4004.88|4004.88|0
1600246800000|2020-09-16 09:00:00|4005.1|4005.1|4013.71|4013.71|4015.08|4015.08|4005.1|4005.1|0
1600247100000|2020-09-16 09:05:00|4013.95|4013.95|4017.97|4017.97|4017.97|4017.97|4012.29|4012.29|0
1600247400000|2020-09-16 09:10:00|4019.14|4019.14|4024.85|4024.85|4024.85|4024.85|4017.99|4017.99|0
1600247700000|2020-09-16 09:15:00|4025.14|4025.14|4029.67|4029.67|4029.92|4029.92|4025.14|4025.14|0
1600248000000|2020-09-16 09:20:00|4029.43|4029.43|4027.71|4027.71|4030.29|4030.29|4026.06|4026.06|0
1600248300000|2020-09-16 09:25:00|4028|4028|4029.96|4029.96|4031.2|4031.2|4028|4028|0
1600248600000|2020-09-16 09:30:00|4029.72|4029.72|4026.43|4026.43|4030.18|4030.18|4024.11|4024.11|0
1600248900000|2020-09-16 09:35:00|4026.41|4026.41|4018.28|4018.28|4026.41|4026.41|4018.28|4018.28|0
1600249200000|2020-09-16 09:40:00|4018.5|4018.5|4013.56|4013.56|4019.8|4019.8|4013.56|4013.56|0
1600249500000|2020-09-16 09:45:00|4013.27|4013.27|4010.3|4010.3|4016.22|4016.22|4009.95|4009.95|0
1600249800000|2020-09-16 09:50:00|4009.81|4009.81|4004.9|4004.9|4009.81|4009.81|4002.44|4002.44|0
1600250100000|2020-09-16 09:55:00|4004.61|4004.61|4000.22|4000.22|4005.66|4005.66|4000.22|4000.22|0
1600250400000|2020-09-16 10:00:00|4000.52|4000.52|3994.92|3994.92|4000.52|4000.52|3994.52|3994.52|0
1600250700000|2020-09-16 10:05:00|3995.17|3995.17|3994.18|3994.18|3996.21|3996.21|3992.79|3992.79|0
1600251000000|2020-09-16 10:10:00|3994.67|3994.67|3991.96|3991.96|3994.67|3994.67|3991.63|3991.63|0
1600251300000|2020-09-16 10:15:00|3991.66|3991.66|3993.11|3993.11|3999.48|3999.48|3990.78|3990.78|0
1600251600000|2020-09-16 10:20:00|3993.41|3993.41|3989.26|3989.26|3993.41|3993.41|3989.26|3989.26|0
1600251900000|2020-09-16 10:25:00|3988.8|3988.8|3992.82|3992.82|3994.53|3994.53|3988.21|3988.21|0
1600252200000|2020-09-16 10:30:00|3992.52|3992.52|3993.41|3993.41|3994.46|3994.46|3991.59|3991.59|0
1600252500000|2020-09-16 10:35:00|3993.33|3993.33|3992.82|3992.82|3996.32|3996.32|3991.33|3991.33|0
1600252800000|2020-09-16 10:40:00|3992.53|3992.53|3989.53|3989.53|3992.58|3992.58|3989.15|3989.15|0
1600253100000|2020-09-16 10:45:00|3989.28|3989.28|3988.3|3988.3|3989.28|3989.28|3986.84|3986.84|0
1600253400000|2020-09-16 10:50:00|3988.05|3988.05|3987.19|3987.19|3991.98|3991.98|3987.19|3987.19|0
1600253700000|2020-09-16 10:55:00|3986.97|3986.97|3985.34|3985.34|3987.21|3987.21|3982.91|3982.91|0
1600254000000|2020-09-16 11:00:00|3984.98|3984.98|3981.42|3981.42|3985.42|3985.42|3979.66|3979.66|0
1600254300000|2020-09-16 11:05:00|3981.13|3981.13|3975.63|3975.63|3981.35|3981.35|3975.63|3975.63|0
1600254600000|2020-09-16 11:10:00|3975.14|3975.14|3977.27|3977.27|3979.2|3979.2|3974.23|3974.23|0
1600254900000|2020-09-16 11:15:00|3977.49|3977.49|3978.85|3978.85|3979.64|3979.64|3977.29|3977.29|0
1600255200000|2020-09-16 11:20:00|3978.36|3978.36|3976.25|3976.25|3980.51|3980.51|3976.09|3976.09|0
1600255500000|2020-09-16 11:25:00|3976.55|3976.55|3977.8|3977.8|3978.49|3978.49|3975.53|3975.53|0
1600255800000|2020-09-16 11:30:00|3977.36|3977.36|3979.33|3979.33|3980.84|3980.84|3976.43|3976.43|0
1600256100000|2020-09-16 11:35:00|3979.11|3979.11|3975.74|3975.74|3979.57|3979.57|3975.45|3975.45|0
1600256400000|2020-09-16 11:40:00|3976|3976|3972.56|3972.56|3976|3976|3972.12|3972.12|0
1600256700000|2020-09-16 11:45:00|3972.57|3972.57|3972.42|3972.42|3974.09|3974.09|3970.35|3970.35|0
1600257000000|2020-09-16 11:50:00|3972.48|3972.48|3972.18|3972.18|3973.82|3973.82|3969.98|3969.98|0
1600257300000|2020-09-16 11:55:00|3972.48|3972.48|3971.91|3971.91|3977.25|3977.25|3971.43|3971.43|0
1600257600000|2020-09-16 12:00:00|3973.43|3973.43|3969.23|3969.23|3974.57|3974.57|3969.23|3969.23|0
1600257900000|2020-09-16 12:05:00|3969.45|3969.45|3960.36|3960.36|3969.74|3969.74|3960.36|3960.36|0
1600258200000|2020-09-16 12:10:00|3960.06|3960.06|3967.2|3967.2|3967.2|3967.2|3958.93|3958.93|0
1600258500000|2020-09-16 12:15:00|3966.32|3966.32|3971.38|3971.38|3971.67|3971.67|3966.32|3966.32|0
1600258800000|2020-09-16 12:20:00|3973.07|3973.07|3969.6|3969.6|3973.7|3973.7|3969.6|3969.6|0
1600259100000|2020-09-16 12:25:00|3969.16|3969.16|3967.53|3967.53|3969.46|3969.46|3967.01|3967.01|0
1600259400000|2020-09-16 12:30:00|3967.75|3967.75|3960.77|3960.77|3968.6|3968.6|3960.77|3960.77|0
1600259700000|2020-09-16 12:35:00|3961.06|3961.06|3954.35|3954.35|3961.7|3961.7|3954.35|3954.35|0
1600260000000|2020-09-16 12:40:00|3954.13|3954.13|3956.36|3956.36|3956.36|3956.36|3952.55|3952.55|0
1600260300000|2020-09-16 12:45:00|3955.87|3955.87|3957.85|3957.85|3961.53|3961.53|3955.53|3955.53|0
1600260600000|2020-09-16 12:50:00|3957.88|3957.88|3969|3969|3969.59|3969.59|3957.88|3957.88|0
1600260900000|2020-09-16 12:55:00|3969.29|3969.29|3968.32|3968.32|3969.67|3969.67|3965.21|3965.21|0
1600261200000|2020-09-16 13:00:00|3968.08|3968.08|3965.6|3965.6|3968.67|3968.67|3963.68|3963.68|0
1600261500000|2020-09-16 13:05:00|3965.82|3965.82|3961.53|3961.53|3967.93|3967.93|3958.85|3958.85|0
1600261800000|2020-09-16 13:10:00|3961.09|3961.09|3957.48|3957.48|3961.09|3961.09|3956.27|3956.27|0
1600262100000|2020-09-16 13:15:00|3957.49|3957.49|3953.4|3953.4|3957.51|3957.51|3952.74|3952.74|0
1600262400000|2020-09-16 13:20:00|3953.86|3953.86|3948.18|3948.18|3955.14|3955.14|3947.88|3947.88|0
1600262700000|2020-09-16 13:25:00|3947.88|3947.88|3941.62|3941.62|3951.04|3951.04|3940.58|3940.58|0
1600263000000|2020-09-16 13:30:00|3942.21|3942.21|3927.81|3927.81|3942.21|3942.21|3925.71|3925.71|0
1600263300000|2020-09-16 13:35:00|3927.05|3927.05|3922.52|3922.52|3930.46|3930.46|3919.61|3919.61|0
1600263600000|2020-09-16 13:40:00|3923.67|3923.67|3921.03|3921.03|3929.16|3929.16|3919.71|3919.71|0
1600263900000|2020-09-16 13:45:00|3920.78|3920.78|3931.41|3931.41|3935.47|3935.47|3919.22|3919.22|0
1600264200000|2020-09-16 13:50:00|3931.11|3931.11|3926.02|3926.02|3937.35|3937.35|3923.86|3923.86|0
1600264500000|2020-09-16 13:55:00|3925.8|3925.8|3928.86|3928.86|3928.86|3928.86|3921.94|3921.94|0
1600264800000|2020-09-16 14:00:00|3929.45|3929.45|3945.64|3945.64|3952.12|3952.12|3928.91|3928.91|0
1600265100000|2020-09-16 14:05:00|3945.34|3945.34|3949.46|3949.46|3954.76|3954.76|3942.51|3942.51|0
1600265400000|2020-09-16 14:10:00|3949.17|3949.17|3951.92|3951.92|3952.14|3952.14|3944.77|3944.77|0
1600265700000|2020-09-16 14:15:00|3952.14|3952.14|3964.3|3964.3|3965.2|3965.2|3951.92|3951.92|0
1600266000000|2020-09-16 14:20:00|3963.57|3963.57|3957.86|3957.86|3963.57|3963.57|3954.04|3954.04|0
1600266300000|2020-09-16 14:25:00|3956.9|3956.9|3958.98|3958.98|3963.1|3963.1|3954.11|3954.11|0
1600266600000|2020-09-16 14:30:00|3959.05|3959.05|3955.83|3955.83|3959.05|3959.05|3946.53|3946.53|0
1600266900000|2020-09-16 14:35:00|3956.29|3956.29|3962.11|3962.11|3962.89|3962.89|3955.43|3955.43|0
1600267200000|2020-09-16 14:40:00|3962.41|3962.41|3962.66|3962.66|3965.2|3965.2|3957.75|3957.75|0
1600267500000|2020-09-16 14:45:00|3962.44|3962.44|3959.92|3959.92|3966.12|3966.12|3958.67|3958.67|0
1600267800000|2020-09-16 14:50:00|3960.17|3960.17|3967.5|3967.5|3971.13|3971.13|3959.92|3959.92|0
1600268100000|2020-09-16 14:55:00|3967.75|3967.75|3961.76|3961.76|3967.85|3967.85|3960.21|3960.21|0
1600268400000|2020-09-16 15:00:00|3961.47|3961.47|3974.2|3974.2|3974.79|3974.79|3961.25|3961.25|0
1600268700000|2020-09-16 15:05:00|3974.42|3974.42|3979.31|3979.31|3981.14|3981.14|3968.54|3968.54|0
1600269000000|2020-09-16 15:10:00|3979.53|3979.53|3979.66|3979.66|3984.37|3984.37|3976.51|3976.51|0
1600269300000|2020-09-16 15:15:00|3979.52|3979.52|3983.54|3983.54|3984.46|3984.46|3979.52|3979.52|0
1600269600000|2020-09-16 15:20:00|3983.76|3983.76|3991.99|3991.99|3993.87|3993.87|3983.76|3983.76|0
1600269900000|2020-09-16 15:25:00|3992.21|3992.21|3987.94|3987.94|3993.59|3993.59|3987.6|3987.6|0
1600326900000|2020-09-17 07:15:00|3958.76|3958.76|3963.43|3963.43|3969.49|3969.49|3954.5|3954.5|0
1600327200000|2020-09-17 07:20:00|3962.55|3962.55|3952.46|3952.46|3962.55|3962.55|3945.24|3945.24|0
1600327500000|2020-09-17 07:25:00|3952.22|3952.22|3959.25|3959.25|3959.5|3959.5|3946.05|3946.05|0
1600327800000|2020-09-17 07:30:00|3959.55|3959.55|3960.34|3960.34|3963.27|3963.27|3954.43|3954.43|0
1600328100000|2020-09-17 07:35:00|3960.63|3960.63|3958.24|3958.24|3962.93|3962.93|3953.83|3953.83|0
1600328400000|2020-09-17 07:40:00|3958.21|3958.21|3950.78|3950.78|3958.23|3958.23|3949.66|3949.66|0
1600328700000|2020-09-17 07:45:00|3950.49|3950.49|3951.63|3951.63|3958.51|3958.51|3950.49|3950.49|0
1600329000000|2020-09-17 07:50:00|3951.84|3951.84|3966.89|3966.89|3967.18|3967.18|3950.19|3950.19|0
1600329300000|2020-09-17 07:55:00|3966.59|3966.59|3961.31|3961.31|3968.19|3968.19|3961.31|3961.31|0
1600329600000|2020-09-17 08:00:00|3961.53|3961.53|3965.52|3965.52|3970.43|3970.43|3961.53|3961.53|0
1600329900000|2020-09-17 08:05:00|3965.71|3965.71|3963.76|3963.76|3968.04|3968.04|3958.99|3958.99|0
1600330200000|2020-09-17 08:10:00|3964.05|3964.05|3960.56|3960.56|3964.35|3964.35|3959.59|3959.59|0
1600330500000|2020-09-17 08:15:00|3959.68|3959.68|3963.72|3963.72|3965.35|3965.35|3959.23|3959.23|0
1600330800000|2020-09-17 08:20:00|3962.83|3962.83|3958.28|3958.28|3962.91|3962.91|3958.28|3958.28|0
1600331100000|2020-09-17 08:25:00|3957.4|3957.4|3963.37|3963.37|3964.39|3964.39|3957.4|3957.4|0
1600331400000|2020-09-17 08:30:00|3963.61|3963.61|3962.32|3962.32|3965.16|3965.16|3962.32|3962.32|0
1600331700000|2020-09-17 08:35:00|3961.73|3961.73|3954.07|3954.07|3962.03|3962.03|3951.78|3951.78|0
1600332000000|2020-09-17 08:40:00|3953.85|3953.85|3952.24|3952.24|3955.27|3955.27|3951.92|3951.92|0
1600332300000|2020-09-17 08:45:00|3952.48|3952.48|3945.71|3945.71|3953|3953|3945.39|3945.39|0
1600332600000|2020-09-17 08:50:00|3945.7|3945.7|3948|3948|3948|3948|3943.97|3943.97|0
1600332900000|2020-09-17 08:55:00|3948.25|3948.25|3952|3952|3952|3952|3946.01|3946.01|0
1600333200000|2020-09-17 09:00:00|3952.3|3952.3|3956.79|3956.79|3959.28|3959.28|3952.3|3952.3|0
1600333500000|2020-09-17 09:05:00|3957.03|3957.03|3953.73|3953.73|3959.79|3959.79|3953.67|3953.67|0
1600333800000|2020-09-17 09:10:00|3954.19|3954.19|3956.46|3956.46|3959.19|3959.19|3951.49|3951.49|0
1600334100000|2020-09-17 09:15:00|3956.91|3956.91|3954.35|3954.35|3960.45|3960.45|3954.35|3954.35|0
1600334400000|2020-09-17 09:20:00|3954.59|3954.59|3948.83|3948.83|3956.33|3956.33|3946.97|3946.97|0
1600334700000|2020-09-17 09:25:00|3948.25|3948.25|3947.77|3947.77|3949.55|3949.55|3947.77|3947.77|0
1600335000000|2020-09-17 09:30:00|3948.06|3948.06|3942.01|3942.01|3948.58|3948.58|3941.77|3941.77|0
1600335300000|2020-09-17 09:35:00|3942.3|3942.3|3935.84|3935.84|3943.38|3943.38|3935.31|3935.31|0
1600335600000|2020-09-17 09:40:00|3935.6|3935.6|3934.75|3934.75|3938.47|3938.47|3934.04|3934.04|0
1600335900000|2020-09-17 09:45:00|3934.97|3934.97|3933.76|3933.76|3936.73|3936.73|3931.73|3931.73|0
1600336200000|2020-09-17 09:50:00|3933.73|3933.73|3932.18|3932.18|3934.07|3934.07|3931.04|3931.04|0
1600336500000|2020-09-17 09:55:00|3931.72|3931.72|3927.96|3927.96|3931.72|3931.72|3927.96|3927.96|0
1600336800000|2020-09-17 10:00:00|3928.26|3928.26|3925.71|3925.71|3930.11|3930.11|3925.51|3925.51|0
1600337100000|2020-09-17 10:05:00|3925.46|3925.46|3924.49|3924.49|3927.03|3927.03|3923.16|3923.16|0
1600337400000|2020-09-17 10:10:00|3923.9|3923.9|3931.84|3931.84|3932.91|3932.91|3922.33|3922.33|0
1600337700000|2020-09-17 10:15:00|3931.59|3931.59|3934.99|3934.99|3935.88|3935.88|3929.54|3929.54|0
1600338000000|2020-09-17 10:20:00|3934.7|3934.7|3933.84|3933.84|3935.77|3935.77|3931.44|3931.44|0
1600338300000|2020-09-17 10:25:00|3934.33|3934.33|3940.05|3940.05|3940.83|3940.83|3934.33|3934.33|0
1600338600000|2020-09-17 10:30:00|3940.34|3940.34|3948.91|3948.91|3948.91|3948.91|3940.34|3940.34|0
1600338900000|2020-09-17 10:35:00|3949.15|3949.15|3952.49|3952.49|3953.94|3953.94|3949.15|3949.15|0
1600339200000|2020-09-17 10:40:00|3952.27|3952.27|3952.08|3952.08|3953.62|3953.62|3950.09|3950.09|0
1600339500000|2020-09-17 10:45:00|3951.39|3951.39|3941.67|3941.67|3951.39|3951.39|3941.08|3941.08|0
1600339800000|2020-09-17 10:50:00|3942.26|3942.26|3943.05|3943.05|3945|3945|3941.65|3941.65|0
1600340100000|2020-09-17 10:55:00|3942.75|3942.75|3940.8|3940.8|3945.18|3945.18|3940.8|3940.8|0
1600340400000|2020-09-17 11:00:00|3940.31|3940.31|3952.54|3952.54|3952.54|3952.54|3939.43|3939.43|0
1600340700000|2020-09-17 11:05:00|3952.76|3952.76|3957.25|3957.25|3958.65|3958.65|3949.32|3949.32|0
1600341000000|2020-09-17 11:10:00|3958.06|3958.06|3957.28|3957.28|3962.67|3962.67|3957.28|3957.28|0
1600341300000|2020-09-17 11:15:00|3957.04|3957.04|3956.35|3956.35|3958.87|3958.87|3955.28|3955.28|0
1600341600000|2020-09-17 11:20:00|3956.39|3956.39|3961.42|3961.42|3964.18|3964.18|3956.39|3956.39|0
1600341900000|2020-09-17 11:25:00|3961.2|3961.2|3957.33|3957.33|3961.37|3961.37|3957.03|3957.03|0
1600342200000|2020-09-17 11:30:00|3957.62|3957.62|3957.99|3957.99|3961.73|3961.73|3955.74|3955.74|0
1600342500000|2020-09-17 11:35:00|3958.23|3958.23|3957.66|3957.66|3959.82|3959.82|3956.25|3956.25|0
1600342800000|2020-09-17 11:40:00|3957.91|3957.91|3962.54|3962.54|3963.37|3963.37|3957.05|3957.05|0
1600343100000|2020-09-17 11:45:00|3962.57|3962.57|3957.22|3957.22|3962.58|3962.58|3957.2|3957.2|0
1600343400000|2020-09-17 11:50:00|3956.73|3956.73|3958.37|3958.37|3961.56|3961.56|3956.47|3956.47|0
1600343700000|2020-09-17 11:55:00|3958.59|3958.59|3961.56|3961.56|3962.49|3962.49|3958.59|3958.59|0
1600344000000|2020-09-17 12:00:00|3961.85|3961.85|3959.62|3959.62|3961.85|3961.85|3959.16|3959.16|0
1600344300000|2020-09-17 12:05:00|3960.16|3960.16|3961.18|3961.18|3962.88|3962.88|3960.16|3960.16|0
1600344600000|2020-09-17 12:10:00|3960.59|3960.59|3958.78|3958.78|3961.72|3961.72|3958.19|3958.19|0
1600344900000|2020-09-17 12:15:00|3958.63|3958.63|3962.4|3962.4|3964.43|3964.43|3958.34|3958.34|0
1600345200000|2020-09-17 12:20:00|3962.69|3962.69|3961.64|3961.64|3963.28|3963.28|3957.73|3957.73|0
1600345500000|2020-09-17 12:25:00|3961.94|3961.94|3959.22|3959.22|3961.94|3961.94|3956.16|3956.16|0
1600345800000|2020-09-17 12:30:00|3959.47|3959.47|3958.15|3958.15|3959.62|3959.62|3957.56|3957.56|0
1600346100000|2020-09-17 12:35:00|3957.91|3957.91|3958.27|3958.27|3959.74|3959.74|3955.82|3955.82|0
1600346400000|2020-09-17 12:40:00|3957.16|3957.16|3954.47|3954.47|3957.16|3957.16|3952.64|3952.64|0
1600346700000|2020-09-17 12:45:00|3954.7|3954.7|3951.93|3951.93|3954.7|3954.7|3950.61|3950.61|0
1600347000000|2020-09-17 12:50:00|3951.71|3951.71|3950.87|3950.87|3951.76|3951.76|3948.77|3948.77|0
1600347300000|2020-09-17 12:55:00|3950.58|3950.58|3951.41|3951.41|3951.58|3951.58|3947.25|3947.25|0
1600347600000|2020-09-17 13:00:00|3951.71|3951.71|3949.33|3949.33|3956.08|3956.08|3949.33|3949.33|0
1600347900000|2020-09-17 13:05:00|3949.04|3949.04|3949.46|3949.46|3949.71|3949.71|3946|3946|0
1600348200000|2020-09-17 13:10:00|3949.68|3949.68|3949.68|3949.68|3950.68|3950.68|3948.39|3948.39|0
1600348500000|2020-09-17 13:15:00|3949.39|3949.39|3953.09|3953.09|3953.09|3953.09|3948.87|3948.87|0
1600348800000|2020-09-17 13:20:00|3953.34|3953.34|3953.7|3953.7|3954.49|3954.49|3951.07|3951.07|0
1600349100000|2020-09-17 13:25:00|3953.95|3953.95|3950.89|3950.89|3954.63|3954.63|3949.85|3949.85|0
1600349400000|2020-09-17 13:30:00|3951.11|3951.11|3933.99|3933.99|3951.11|3951.11|3927.69|3927.69|0
1600349700000|2020-09-17 13:35:00|3934.58|3934.58|3928.55|3928.55|3938.12|3938.12|3928.13|3928.13|0
1600350000000|2020-09-17 13:40:00|3928.84|3928.84|3920.57|3920.57|3931.76|3931.76|3914.43|3914.43|0
1600350300000|2020-09-17 13:45:00|3921.01|3921.01|3932.93|3932.93|3935.79|3935.79|3921.01|3921.01|0
1600350600000|2020-09-17 13:50:00|3932.34|3932.34|3931.68|3931.68|3940.24|3940.24|3930.11|3930.11|0
1600350900000|2020-09-17 13:55:00|3931.44|3931.44|3930.58|3930.58|3931.44|3931.44|3923.25|3923.25|0
1600351200000|2020-09-17 14:00:00|3930.09|3930.09|3934.95|3934.95|3934.95|3934.95|3922.84|3922.84|0
1600351500000|2020-09-17 14:05:00|3935.25|3935.25|3944.62|3944.62|3946.95|3946.95|3934.55|3934.55|0
1600351800000|2020-09-17 14:10:00|3944.86|3944.86|3951.23|3951.23|3953.77|3953.77|3944.86|3944.86|0
1600352100000|2020-09-17 14:15:00|3951.25|3951.25|3951.48|3951.48|3952.8|3952.8|3944.45|3944.45|0
1600352400000|2020-09-17 14:20:00|3952.06|3952.06|3959.58|3959.58|3968.85|3968.85|3952.06|3952.06|0
1600352700000|2020-09-17 14:25:00|3959.87|3959.87|3956.54|3956.54|3963.32|3963.32|3953.6|3953.6|0
1600353000000|2020-09-17 14:30:00|3956.29|3956.29|3934.08|3934.08|3956.29|3956.29|3930.43|3930.43|0
1600353300000|2020-09-17 14:35:00|3934.33|3934.33|3935.72|3935.72|3941.86|3941.86|3933.31|3933.31|0
1600353600000|2020-09-17 14:40:00|3934.25|3934.25|3932.86|3932.86|3937.89|3937.89|3930.71|3930.71|0
1600353900000|2020-09-17 14:45:00|3933.11|3933.11|3934.1|3934.1|3939.53|3939.53|3933.11|3933.11|0
1600354200000|2020-09-17 14:50:00|3934.32|3934.32|3928.04|3928.04|3934.62|3934.62|3924.64|3924.64|0
1600354500000|2020-09-17 14:55:00|3927.75|3927.75|3924.53|3924.53|3927.75|3927.75|3923.59|3923.59|0
1600354800000|2020-09-17 15:00:00|3924.97|3924.97|3934.88|3934.88|3939.76|3939.76|3924.27|3924.27|0
1600355100000|2020-09-17 15:05:00|3934.64|3934.64|3932.19|3932.19|3938.64|3938.64|3929.13|3929.13|0
1600355400000|2020-09-17 15:10:00|3931.9|3931.9|3946.42|3946.42|3946.96|3946.96|3930.89|3930.89|0
1600355700000|2020-09-17 15:15:00|3946.71|3946.71|3938.17|3938.17|3947.51|3947.51|3937.17|3937.17|0
1600356000000|2020-09-17 15:20:00|3937.68|3937.68|3939.44|3939.44|3944.91|3944.91|3937.52|3937.52|0
1600356300000|2020-09-17 15:25:00|3938.9|3938.9|3940.65|3940.65|3941.37|3941.37|3933.12|3933.12|0
1600413300000|2020-09-18 07:15:00|3886|3886|3896|3896|3901.75|3901.75|3880.33|3880.33|0
1600413600000|2020-09-18 07:20:00|3894.38|3894.38|3890.96|3890.96|3898.91|3898.91|3890.96|3890.96|0
1600413900000|2020-09-18 07:25:00|3889.78|3889.78|3875.46|3875.46|3890.64|3890.64|3875.46|3875.46|0
1600414200000|2020-09-18 07:30:00|3875.7|3875.7|3865.74|3865.74|3876.29|3876.29|3864.34|3864.34|0
1600414500000|2020-09-18 07:35:00|3865.63|3865.63|3872.89|3872.89|3873.91|3873.91|3863.33|3863.33|0
1600414800000|2020-09-18 07:40:00|3873.19|3873.19|3876.64|3876.64|3877.18|3877.18|3867.44|3867.44|0
1600415100000|2020-09-18 07:45:00|3876.2|3876.2|3879.74|3879.74|3881.21|3881.21|3872.25|3872.25|0
1600415400000|2020-09-18 07:50:00|3879.45|3879.45|3883.15|3883.15|3883.59|3883.59|3878.96|3878.96|0
1600415700000|2020-09-18 07:55:00|3882.85|3882.85|3891.8|3891.8|3893.78|3893.78|3880.02|3880.02|0
1600416000000|2020-09-18 08:00:00|3891.21|3891.21|3887.12|3887.12|3891.21|3891.21|3885.21|3885.21|0
1600416300000|2020-09-18 08:05:00|3886.88|3886.88|3890.48|3890.48|3894.69|3894.69|3885.42|3885.42|0
1600416600000|2020-09-18 08:10:00|3890.18|3890.18|3895.6|3895.6|3897.53|3897.53|3888.59|3888.59|0
1600416900000|2020-09-18 08:15:00|3897.11|3897.11|3904.77|3904.77|3906.07|3906.07|3897.11|3897.11|0
1600417200000|2020-09-18 08:20:00|3904.48|3904.48|3909.99|3909.99|3910.72|3910.72|3900.72|3900.72|0
1600417500000|2020-09-18 08:25:00|3910.23|3910.23|3909.23|3909.23|3911.46|3911.46|3905.48|3905.48|0
1600417800000|2020-09-18 08:30:00|3909.01|3909.01|3891.91|3891.91|3909.01|3909.01|3890.43|3890.43|0
1600418100000|2020-09-18 08:35:00|3892.44|3892.44|3889.88|3889.88|3892.69|3892.69|3886.37|3886.37|0
1600418400000|2020-09-18 08:40:00|3889.58|3889.58|3890.69|3890.69|3893.48|3893.48|3889.29|3889.29|0
1600418700000|2020-09-18 08:45:00|3890.1|3890.1|3891.08|3891.08|3892.4|3892.4|3885.52|3885.52|0
1600419000000|2020-09-18 08:50:00|3890.78|3890.78|3889.7|3889.7|3892.84|3892.84|3889.12|3889.12|0
1600419300000|2020-09-18 08:55:00|3889.92|3889.92|3890.59|3890.59|3894.41|3894.41|3889.92|3889.92|0
1600419600000|2020-09-18 09:00:00|3890.37|3890.37|3895.82|3895.82|3899.27|3899.27|3886.63|3886.63|0
1600419900000|2020-09-18 09:05:00|3895.24|3895.24|3896.72|3896.72|3898.22|3898.22|3887.38|3887.38|0
1600420500000|2020-09-18 09:15:00|3896.7|3896.7|3913.44|3913.44|3916.11|3916.11|3896.69|3896.69|0
1600420800000|2020-09-18 09:20:00|3913.22|3913.22|3907.21|3907.21|3913.58|3913.58|3907.21|3907.21|0
1600421100000|2020-09-18 09:25:00|3906.72|3906.72|3914.74|3914.74|3919.67|3919.67|3905.79|3905.79|0
1600421400000|2020-09-18 09:30:00|3914.5|3914.5|3916.09|3916.09|3918.73|3918.73|3911.17|3911.17|0
1600421700000|2020-09-18 09:35:00|3915.43|3915.43|3920.99|3920.99|3921.21|3921.21|3911.07|3911.07|0
1600422000000|2020-09-18 09:40:00|3920.69|3920.69|3923.14|3923.14|3925.77|3925.77|3917.07|3917.07|0
1600422300000|2020-09-18 09:45:00|3922.41|3922.41|3918.47|3918.47|3923|3923|3916.49|3916.49|0
1600422600000|2020-09-18 09:50:00|3918.77|3918.77|3918.08|3918.08|3919.55|3919.55|3907.12|3907.12|0
1600422900000|2020-09-18 09:55:00|3917.27|3917.27|3915.07|3915.07|3920.06|3920.06|3908.78|3908.78|0
1600423200000|2020-09-18 10:00:00|3915.95|3915.95|3898.69|3898.69|3916.79|3916.79|3898.38|3898.38|0
1600423500000|2020-09-18 10:05:00|3898.4|3898.4|3897.78|3897.78|3899.79|3899.79|3894.6|3894.6|0
1600423800000|2020-09-18 10:10:00|3896.63|3896.63|3907.26|3907.26|3908.09|3908.09|3896.63|3896.63|0
1600424100000|2020-09-18 10:15:00|3906.96|3906.96|3894.33|3894.33|3906.96|3906.96|3894.33|3894.33|0
1600424400000|2020-09-18 10:20:00|3894.63|3894.63|3900.55|3900.55|3900.55|3900.55|3894.39|3894.39|0
1600424700000|2020-09-18 10:25:00|3900.56|3900.56|3896.82|3896.82|3900.56|3900.56|3896.82|3896.82|0
1600425000000|2020-09-18 10:30:00|3897.06|3897.06|3896.2|3896.2|3899.46|3899.46|3893.41|3893.41|0
1600425300000|2020-09-18 10:35:00|3896.49|3896.49|3896.05|3896.05|3897.96|3897.96|3896.05|3896.05|0
1600425600000|2020-09-18 10:40:00|3896.03|3896.03|3895.96|3895.96|3898.38|3898.38|3895.78|3895.78|0
1600425900000|2020-09-18 10:45:00|3895.66|3895.66|3893.46|3893.46|3895.66|3895.66|3891.32|3891.32|0
1600426200000|2020-09-18 10:50:00|3893.16|3893.16|3890.34|3890.34|3894.58|3894.58|3890.34|3890.34|0
1600426500000|2020-09-18 10:55:00|3890.04|3890.04|3887.52|3887.52|3890.36|3890.36|3886.96|3886.96|0
1600426800000|2020-09-18 11:00:00|3886.64|3886.64|3890.28|3890.28|3891.8|3891.8|3886.64|3886.64|0
1600427100000|2020-09-18 11:05:00|3890.58|3890.58|3894.34|3894.34|3895.39|3895.39|3889.84|3889.84|0
1600427400000|2020-09-18 11:10:00|3894.56|3894.56|3898.65|3898.65|3900.36|3900.36|3894.56|3894.56|0
1600427700000|2020-09-18 11:15:00|3898.4|3898.4|3891.45|3891.45|3900.04|3900.04|3891.45|3891.45|0
1600428000000|2020-09-18 11:20:00|3890.55|3890.55|3880.76|3880.76|3890.55|3890.55|3880.76|3880.76|0
1600428300000|2020-09-18 11:25:00|3881.05|3881.05|3883.92|3883.92|3885.22|3885.22|3879.61|3879.61|0
1600428600000|2020-09-18 11:30:00|3884.22|3884.22|3886.22|3886.22|3886.46|3886.46|3882.72|3882.72|0
1600428900000|2020-09-18 11:35:00|3886.71|3886.71|3881.42|3881.42|3888.91|3888.91|3880.66|3880.66|0
1600429200000|2020-09-18 11:40:00|3881.2|3881.2|3883.9|3883.9|3884.5|3884.5|3879.76|3879.76|0
1600429500000|2020-09-18 11:45:00|3884.15|3884.15|3880.59|3880.59|3885.17|3885.17|3880.59|3880.59|0
1600429800000|2020-09-18 11:50:00|3880.83|3880.83|3877.33|3877.33|3881.01|3881.01|3876.65|3876.65|0
1600430100000|2020-09-18 11:55:00|3877.63|3877.63|3878.51|3878.51|3878.51|3878.51|3876.51|3876.51|0
1600430400000|2020-09-18 12:00:00|3878.75|3878.75|3877.35|3877.35|3880.61|3880.61|3876.39|3876.39|0
1600430700000|2020-09-18 12:05:00|3877.13|3877.13|3873.91|3873.91|3878.52|3878.52|3873.91|3873.91|0
1600431000000|2020-09-18 12:10:00|3874.2|3874.2|3869.55|3869.55|3874.49|3874.49|3869.29|3869.29|0
1600431300000|2020-09-18 12:15:00|3869.11|3869.11|3864.91|3864.91|3869.65|3869.65|3861.28|3861.28|0
1600431600000|2020-09-18 12:20:00|3865.15|3865.15|3857.17|3857.17|3865.15|3865.15|3854.28|3854.28|0
1600431900000|2020-09-18 12:25:00|3857.5|3857.5|3856.82|3856.82|3857.5|3857.5|3853.87|3853.87|0
1600432200000|2020-09-18 12:30:00|3856.38|3856.38|3853.92|3853.92|3856.38|3856.38|3852.44|3852.44|0
1600432500000|2020-09-18 12:35:00|3854.45|3854.45|3859.44|3859.44|3861.81|3861.81|3854.26|3854.26|0
1600432800000|2020-09-18 12:40:00|3860.32|3860.32|3863.12|3863.12|3865.79|3865.79|3857.45|3857.45|0
1600433100000|2020-09-18 12:45:00|3862.83|3862.83|3851.44|3851.44|3862.83|3862.83|3851.44|3851.44|0
1600433400000|2020-09-18 12:50:00|3851.2|3851.2|3858.71|3858.71|3858.9|3858.9|3850.5|3850.5|0
1600433700000|2020-09-18 12:55:00|3858.96|3858.96|3864.36|3864.36|3865.33|3865.33|3856.89|3856.89|0
1600434000000|2020-09-18 13:00:00|3864.61|3864.61|3863.58|3863.58|3869.15|3869.15|3862.63|3862.63|0
1600434300000|2020-09-18 13:05:00|3864.04|3864.04|3873.86|3873.86|3873.92|3873.92|3863.56|3863.56|0
1600434600000|2020-09-18 13:10:00|3872.93|3872.93|3873.04|3873.04|3875.5|3875.5|3872.05|3872.05|0
1600434900000|2020-09-18 13:15:00|3873.26|3873.26|3869.25|3869.25|3873.26|3873.26|3867.21|3867.21|0
1600435200000|2020-09-18 13:20:00|3869.54|3869.54|3862.93|3862.93|3869.54|3869.54|3862.54|3862.54|0
1600435500000|2020-09-18 13:25:00|3862.9|3862.9|3864.68|3864.68|3867.67|3867.67|3859.56|3859.56|0
1600435800000|2020-09-18 13:30:00|3865.01|3865.01|3869.59|3869.59|3873.29|3873.29|3857.65|3857.65|0
1600436100000|2020-09-18 13:35:00|3869.35|3869.35|3859.89|3859.89|3870.96|3870.96|3856.83|3856.83|0
1600436400000|2020-09-18 13:40:00|3860.48|3860.48|3849.1|3849.1|3861.21|3861.21|3849.08|3849.08|0
1600436700000|2020-09-18 13:45:00|3848.51|3848.51|3837.27|3837.27|3848.51|3848.51|3836.49|3836.49|0
1600437000000|2020-09-18 13:50:00|3837.03|3837.03|3830.25|3830.25|3837.52|3837.52|3826.97|3826.97|0
1600437300000|2020-09-18 13:55:00|3828.77|3828.77|3841.05|3841.05|3841.67|3841.67|3825.64|3825.64|0
1600437600000|2020-09-18 14:00:00|3840.94|3840.94|3842.79|3842.79|3845.03|3845.03|3837.3|3837.3|0
1600437900000|2020-09-18 14:05:00|3842.46|3842.46|3842.24|3842.24|3846.21|3846.21|3833.55|3833.55|0
1600438200000|2020-09-18 14:10:00|3842.83|3842.83|3851.5|3851.5|3851.97|3851.97|3840.8|3840.8|0
1600438500000|2020-09-18 14:15:00|3851.25|3851.25|3852.4|3852.4|3856.56|3856.56|3848.44|3848.44|0
1600438800000|2020-09-18 14:20:00|3852.84|3852.84|3847.85|3847.85|3855.38|3855.38|3847.85|3847.85|0
1600439100000|2020-09-18 14:25:00|3848.1|3848.1|3851.84|3851.84|3855.46|3855.46|3846.19|3846.19|0
1600439400000|2020-09-18 14:30:00|3851.78|3851.78|3851.2|3851.2|3856.03|3856.03|3848.26|3848.26|0
1600439700000|2020-09-18 14:35:00|3851.49|3851.49|3850.93|3850.93|3852.92|3852.92|3846.72|3846.72|0
1600440000000|2020-09-18 14:40:00|3851.23|3851.23|3846.78|3846.78|3851.33|3851.33|3843.55|3843.55|0
1600440300000|2020-09-18 14:45:00|3846.67|3846.67|3840.1|3840.1|3846.67|3846.67|3837.33|3837.33|0
1600440600000|2020-09-18 14:50:00|3840.69|3840.69|3830.26|3830.26|3840.69|3840.69|3829.23|3829.23|0
1600440900000|2020-09-18 14:55:00|3830.5|3830.5|3829.61|3829.61|3834.56|3834.56|3828.4|3828.4|0
1600441200000|2020-09-18 15:00:00|3829.32|3829.32|3843.37|3843.37|3843.59|3843.59|3829.07|3829.07|0
1600441500000|2020-09-18 15:05:00|3843.85|3843.85|3848.98|3848.98|3851.01|3851.01|3842.9|3842.9|0
1600441800000|2020-09-18 15:10:00|3849.28|3849.28|3855.71|3855.71|3856.51|3856.51|3846.12|3846.12|0
1600442100000|2020-09-18 15:15:00|3856.07|3856.07|3846.26|3846.26|3858.47|3858.47|3844.44|3844.44|0
1600442400000|2020-09-18 15:20:00|3846.55|3846.55|3845.09|3845.09|3851.69|3851.69|3844.46|3844.46|0
1600442700000|2020-09-18 15:25:00|3845.39|3845.39|3845.06|3845.06|3847.67|3847.67|3842.65|3842.65|0
1600672500000|2020-09-21 07:15:00|3746.33|3746.33|3763.41|3763.41|3763.41|3763.41|3739.19|3739.19|0
1600672800000|2020-09-21 07:20:00|3763.66|3763.66|3728.51|3728.51|3763.66|3763.66|3727.7|3727.7|0
1600673100000|2020-09-21 07:25:00|3729.35|3729.35|3736.64|3736.64|3739.19|3739.19|3727.7|3727.7|0
1600673400000|2020-09-21 07:30:00|3736.59|3736.59|3709.94|3709.94|3738.75|3738.75|3708.89|3708.89|0
1600673700000|2020-09-21 07:35:00|3710.16|3710.16|3699.69|3699.69|3710.16|3710.16|3694.39|3694.39|0
1600674000000|2020-09-21 07:40:00|3699.8|3699.8|3707.58|3707.58|3713.02|3713.02|3696.42|3696.42|0
1600674300000|2020-09-21 07:45:00|3707.33|3707.33|3706.22|3706.22|3707.33|3707.33|3699.55|3699.55|0
1600674600000|2020-09-21 07:50:00|3706.51|3706.51|3690.41|3690.41|3706.51|3706.51|3690.41|3690.41|0
1600674900000|2020-09-21 07:55:00|3690.7|3690.7|3698.89|3698.89|3701.6|3701.6|3690.37|3690.37|0
1600675200000|2020-09-21 08:00:00|3698.96|3698.96|3694.59|3694.59|3699.91|3699.91|3691.45|3691.45|0
1600675500000|2020-09-21 08:05:00|3694.66|3694.66|3686.53|3686.53|3695.94|3695.94|3683.1|3683.1|0
1600675800000|2020-09-21 08:10:00|3686.64|3686.64|3696.8|3696.8|3697.15|3697.15|3684.3|3684.3|0
1600676100000|2020-09-21 08:15:00|3696.29|3696.29|3702.62|3702.62|3709.62|3709.62|3695.59|3695.59|0
1600676400000|2020-09-21 08:20:00|3701.45|3701.45|3688.66|3688.66|3701.45|3701.45|3687.83|3687.83|0
1600676700000|2020-09-21 08:25:00|3688.95|3688.95|3676.94|3676.94|3690.79|3690.79|3676.42|3676.42|0
1600677000000|2020-09-21 08:30:00|3677.15|3677.15|3673.64|3673.64|3678.71|3678.71|3672.37|3672.37|0
1600677300000|2020-09-21 08:35:00|3674.08|3674.08|3682.64|3682.64|3682.64|3682.64|3672.09|3672.09|0
1600677600000|2020-09-21 08:40:00|3682.35|3682.35|3680.58|3680.58|3683.21|3683.21|3676.05|3676.05|0
1600677900000|2020-09-21 08:45:00|3679.99|3679.99|3678.07|3678.07|3681.77|3681.77|3676.86|3676.86|0
1600678200000|2020-09-21 08:50:00|3678.36|3678.36|3677.25|3677.25|3678.95|3678.95|3669.33|3669.33|0
1600678500000|2020-09-21 08:55:00|3676.12|3676.12|3669.17|3669.17|3677.68|3677.68|3666.43|3666.43|0
1600678800000|2020-09-21 09:00:00|3669.46|3669.46|3668.83|3668.83|3670.39|3670.39|3664.91|3664.91|0
1600679100000|2020-09-21 09:05:00|3669.12|3669.12|3677.92|3677.92|3678.28|3678.28|3669.12|3669.12|0
1600679400000|2020-09-21 09:10:00|3678.21|3678.21|3687.54|3687.54|3689.15|3689.15|3676.27|3676.27|0
1600679700000|2020-09-21 09:15:00|3688.08|3688.08|3690.21|3690.21|3692.53|3692.53|3683.46|3683.46|0
1600680000000|2020-09-21 09:20:00|3691.38|3691.38|3687.2|3687.2|3694.99|3694.99|3683.5|3683.5|0
1600680300000|2020-09-21 09:25:00|3687.31|3687.31|3691.39|3691.39|3691.57|3691.57|3685.54|3685.54|0
1600680600000|2020-09-21 09:30:00|3690.22|3690.22|3676.19|3676.19|3690.22|3690.22|3676.07|3676.07|0
1600680900000|2020-09-21 09:35:00|3675.31|3675.31|3673.68|3673.68|3679.95|3679.95|3673.68|3673.68|0
1600681200000|2020-09-21 09:40:00|3673.97|3673.97|3675.19|3675.19|3677.49|3677.49|3672.11|3672.11|0
1600681500000|2020-09-21 09:45:00|3675.49|3675.49|3669.65|3669.65|3675.74|3675.74|3667.45|3667.45|0
1600681800000|2020-09-21 09:50:00|3669.54|3669.54|3676.03|3676.03|3676.47|3676.47|3668.3|3668.3|0
1600682100000|2020-09-21 09:55:00|3675.92|3675.92|3671.75|3671.75|3676.18|3676.18|3670.01|3670.01|0
1600682400000|2020-09-21 10:00:00|3672.19|3672.19|3677.59|3677.59|3677.59|3677.59|3671.88|3671.88|0
1600682700000|2020-09-21 10:05:00|3677.95|3677.95|3687.83|3687.83|3688.18|3688.18|3673.79|3673.79|0
1600683000000|2020-09-21 10:10:00|3687.54|3687.54|3676.39|3676.39|3687.54|3687.54|3675.77|3675.77|0
1600683300000|2020-09-21 10:15:00|3675.13|3675.13|3678.17|3678.17|3680.7|3680.7|3673.91|3673.91|0
1600683600000|2020-09-21 10:20:00|3678.19|3678.19|3680.8|3680.8|3680.8|3680.8|3674.06|3674.06|0
1600683900000|2020-09-21 10:25:00|3681.1|3681.1|3682.91|3682.91|3682.91|3682.91|3677.39|3677.39|0
1600684200000|2020-09-21 10:30:00|3682.62|3682.62|3694.05|3694.05|3695.23|3695.23|3680.29|3680.29|0
1600684500000|2020-09-21 10:35:00|3693.76|3693.76|3691.36|3691.36|3695.21|3695.21|3688.73|3688.73|0
1600684800000|2020-09-21 10:40:00|3689.48|3689.48|3689.41|3689.41|3692.92|3692.92|3684.47|3684.47|0
1600685100000|2020-09-21 10:45:00|3688.79|3688.79|3691.92|3691.92|3691.92|3691.92|3687.7|3687.7|0
1600685400000|2020-09-21 10:50:00|3691.7|3691.7|3701.59|3701.59|3701.61|3701.61|3690.63|3690.63|0
1600685700000|2020-09-21 10:55:00|3701.88|3701.88|3702.51|3702.51|3706.96|3706.96|3699.83|3699.83|0
1600686000000|2020-09-21 11:00:00|3703.6|3703.6|3704.35|3704.35|3711.35|3711.35|3703.54|3703.54|0
1600686300000|2020-09-21 11:05:00|3704.05|3704.05|3708.08|3708.08|3708.86|3708.86|3701.92|3701.92|0
1600686600000|2020-09-21 11:10:00|3707.86|3707.86|3712.56|3712.56|3712.56|3712.56|3704.88|3704.88|0
1600686900000|2020-09-21 11:15:00|3713.14|3713.14|3709.16|3709.16|3714.54|3714.54|3707.07|3707.07|0
1600687200000|2020-09-21 11:20:00|3709.46|3709.46|3711.25|3711.25|3713.63|3713.63|3709.46|3709.46|0
1600687500000|2020-09-21 11:25:00|3711.29|3711.29|3707.5|3707.5|3711.31|3711.31|3704.89|3704.89|0
1600687800000|2020-09-21 11:30:00|3706.91|3706.91|3708.55|3708.55|3711.58|3711.58|3705.95|3705.95|0
1600688100000|2020-09-21 11:35:00|3708.77|3708.77|3709.84|3709.84|3712.55|3712.55|3707.6|3707.6|0
1600688400000|2020-09-21 11:40:00|3709.35|3709.35|3710.6|3710.6|3711.78|3711.78|3705.96|3705.96|0
1600688700000|2020-09-21 11:45:00|3710.89|3710.89|3713.74|3713.74|3713.74|3713.74|3708.95|3708.95|0
1600689000000|2020-09-21 11:50:00|3714.32|3714.32|3718.32|3718.32|3719.82|3719.82|3714.11|3714.11|0
1600689300000|2020-09-21 11:55:00|3717.73|3717.73|3724.14|3724.14|3726.52|3726.52|3717.73|3717.73|0
1600689600000|2020-09-21 12:00:00|3724.47|3724.47|3719.71|3719.71|3724.69|3724.69|3716.67|3716.67|0
1600689900000|2020-09-21 12:05:00|3720|3720|3714.47|3714.47|3721.54|3721.54|3712.61|3712.61|0
1600690200000|2020-09-21 12:10:00|3714.18|3714.18|3719.91|3719.91|3722.04|3722.04|3712.54|3712.54|0
1600690500000|2020-09-21 12:15:00|3719.69|3719.69|3742.21|3742.21|3742.21|3742.21|3719.35|3719.35|0
1600690800000|2020-09-21 12:20:00|3741.88|3741.88|3739.95|3739.95|3744.02|3744.02|3736.23|3736.23|0
1600691100000|2020-09-21 12:25:00|3740.38|3740.38|3731.46|3731.46|3744.38|3744.38|3731.46|3731.46|0
1600691400000|2020-09-21 12:30:00|3731.57|3731.57|3735.62|3735.62|3739.73|3739.73|3730.58|3730.58|0
1600691700000|2020-09-21 12:35:00|3735.4|3735.4|3740.32|3740.32|3741.61|3741.61|3734.96|3734.96|0
1600692000000|2020-09-21 12:40:00|3739.64|3739.64|3730.19|3730.19|3739.8|3739.8|3729.66|3729.66|0
1600692300000|2020-09-21 12:45:00|3730.78|3730.78|3730.88|3730.88|3733.17|3733.17|3729.16|3729.16|0
1600692600000|2020-09-21 12:50:00|3731.13|3731.13|3733.9|3733.9|3736.63|3736.63|3728.08|3728.08|0
1600692900000|2020-09-21 12:55:00|3733.69|3733.69|3738.11|3738.11|3740.59|3740.59|3733.69|3733.69|0
1600693200000|2020-09-21 13:00:00|3739.38|3739.38|3753.31|3753.31|3753.67|3753.67|3739.38|3739.38|0
1600693500000|2020-09-21 13:05:00|3753.07|3753.07|3740.39|3740.39|3753.31|3753.31|3740.39|3740.39|0
1600693800000|2020-09-21 13:10:00|3740.61|3740.61|3752.52|3752.52|3754.77|3754.77|3740.31|3740.31|0
1600694100000|2020-09-21 13:15:00|3751.64|3751.64|3748.08|3748.08|3753.21|3753.21|3747.31|3747.31|0
1600694400000|2020-09-21 13:20:00|3747.49|3747.49|3741.89|3741.89|3747.49|3747.49|3740.92|3740.92|0
1600694700000|2020-09-21 13:25:00|3742.18|3742.18|3750.16|3750.16|3758.64|3758.64|3742.18|3742.18|0
1600695000000|2020-09-21 13:30:00|3750.27|3750.27|3742.08|3742.08|3763.92|3763.92|3742.08|3742.08|0
1600695300000|2020-09-21 13:35:00|3742.37|3742.37|3735.9|3735.9|3746.64|3746.64|3734.22|3734.22|0
1600695600000|2020-09-21 13:40:00|3735.66|3735.66|3739.18|3739.18|3740.83|3740.83|3723.08|3723.08|0
1600695900000|2020-09-21 13:45:00|3739.77|3739.77|3739.59|3739.59|3747.56|3747.56|3733.42|3733.42|0
1600696200000|2020-09-21 13:50:00|3738.87|3738.87|3748.68|3748.68|3748.97|3748.97|3735.04|3735.04|0
1600696500000|2020-09-21 13:55:00|3748.19|3748.19|3753.99|3753.99|3755.66|3755.66|3736.68|3736.68|0
1600696800000|2020-09-21 14:00:00|3754.28|3754.28|3757.63|3757.63|3761.73|3761.73|3750.4|3750.4|0
1600697100000|2020-09-21 14:05:00|3757.33|3757.33|3745.49|3745.49|3757.92|3757.92|3742.39|3742.39|0
1600697400000|2020-09-21 14:10:00|3745.27|3745.27|3733.06|3733.06|3753.27|3753.27|3732.77|3732.77|0
1600697700000|2020-09-21 14:15:00|3733.58|3733.58|3722.18|3722.18|3737.58|3737.58|3721.06|3721.06|0
1600698000000|2020-09-21 14:20:00|3721.63|3721.63|3727.31|3727.31|3728.01|3728.01|3717.64|3717.64|0
1600698300000|2020-09-21 14:25:00|3727.55|3727.55|3730.24|3730.24|3730.73|3730.73|3720.9|3720.9|0
1600698600000|2020-09-21 14:30:00|3730.97|3730.97|3725.71|3725.71|3734.15|3734.15|3723.31|3723.31|0
1600698900000|2020-09-21 14:35:00|3726.51|3726.51|3724.2|3724.2|3726.62|3726.62|3717.85|3717.85|0
1600699200000|2020-09-21 14:40:00|3724.09|3724.09|3726.14|3726.14|3736.41|3736.41|3720.74|3720.74|0
1600699500000|2020-09-21 14:45:00|3726.43|3726.43|3735.16|3735.16|3736.76|3736.76|3726.3|3726.3|0
1600699800000|2020-09-21 14:50:00|3734.72|3734.72|3734.24|3734.24|3735.92|3735.92|3728.99|3728.99|0
1600700100000|2020-09-21 14:55:00|3733.65|3733.65|3724.21|3724.21|3733.65|3733.65|3721.58|3721.58|0
1600700400000|2020-09-21 15:00:00|3724.51|3724.51|3725.44|3725.44|3726.19|3726.19|3718.64|3718.64|0
1600700700000|2020-09-21 15:05:00|3725.15|3725.15|3725.49|3725.49|3727.44|3727.44|3721.52|3721.52|0
1600701000000|2020-09-21 15:10:00|3725.73|3725.73|3719.67|3719.67|3728.32|3728.32|3718.17|3718.17|0
1600701300000|2020-09-21 15:15:00|3719.78|3719.78|3712.47|3712.47|3720.5|3720.5|3710.05|3710.05|0
1600701600000|2020-09-21 15:20:00|3713.24|3713.24|3717.51|3717.51|3718.53|3718.53|3711.88|3711.88|0
1600701900000|2020-09-21 15:25:00|3717.8|3717.8|3714.81|3714.81|3719.01|3719.01|3711.48|3711.48|0
1600758900000|2020-09-22 07:15:00|3738.4|3738.4|3744.23|3744.23|3744.23|3744.23|3731.05|3731.05|0
1600759200000|2020-09-22 07:20:00|3744.53|3744.53|3753.15|3753.15|3761.6|3761.6|3743.82|3743.82|0
1600759500000|2020-09-22 07:25:00|3753.12|3753.12|3743.63|3743.63|3754.87|3754.87|3739.46|3739.46|0
1600759800000|2020-09-22 07:30:00|3743.87|3743.87|3745.97|3745.97|3753.27|3753.27|3741.8|3741.8|0
1600760100000|2020-09-22 07:35:00|3746.41|3746.41|3740.51|3740.51|3746.41|3746.41|3737.87|3737.87|0
1600760400000|2020-09-22 07:40:00|3740.47|3740.47|3743.03|3743.03|3746.23|3746.23|3739.07|3739.07|0
1600760700000|2020-09-22 07:45:00|3744.25|3744.25|3753.18|3753.18|3757.3|3757.3|3744.25|3744.25|0
1600761000000|2020-09-22 07:50:00|3753.77|3753.77|3754.28|3754.28|3759.13|3759.13|3753.1|3753.1|0
1600761300000|2020-09-22 07:55:00|3753.11|3753.11|3749.38|3749.38|3755.41|3755.41|3745.97|3745.97|0
1600761600000|2020-09-22 08:00:00|3749.49|3749.49|3754.67|3754.67|3759.09|3759.09|3748.89|3748.89|0
1600761900000|2020-09-22 08:05:00|3754.51|3754.51|3753.71|3753.71|3759.11|3759.11|3749.65|3749.65|0
1600762200000|2020-09-22 08:10:00|3753.82|3753.82|3734.26|3734.26|3753.82|3753.82|3733.53|3733.53|0
1600762500000|2020-09-22 08:15:00|3733.75|3733.75|3729.97|3729.97|3736.42|3736.42|3727.86|3727.86|0
1600762800000|2020-09-22 08:20:00|3729.75|3729.75|3726.49|3726.49|3730.36|3730.36|3723.57|3723.57|0
1600763100000|2020-09-22 08:25:00|3726.74|3726.74|3731.85|3731.85|3731.85|3731.85|3721.45|3721.45|0
1600763400000|2020-09-22 08:30:00|3732.14|3732.14|3729.22|3729.22|3733.5|3733.5|3728.27|3728.27|0
1600763700000|2020-09-22 08:35:00|3729.11|3729.11|3732.65|3732.65|3733.69|3733.69|3723.97|3723.97|0
1600764000000|2020-09-22 08:40:00|3733.14|3733.14|3729.04|3729.04|3735.5|3735.5|3729.04|3729.04|0
1600764300000|2020-09-22 08:45:00|3728.16|3728.16|3724.17|3724.17|3732.11|3732.11|3724.17|3724.17|0
1600764600000|2020-09-22 08:50:00|3723.44|3723.44|3728.37|3728.37|3728.37|3728.37|3721.94|3721.94|0
1600764900000|2020-09-22 08:55:00|3727.88|3727.88|3734.44|3734.44|3734.44|3734.44|3726.4|3726.4|0
1600765200000|2020-09-22 09:00:00|3734.41|3734.41|3732.31|3732.31|3735.38|3735.38|3732.31|3732.31|0
1600765500000|2020-09-22 09:05:00|3732.86|3732.86|3743.88|3743.88|3743.88|3743.88|3732.86|3732.86|0
1600765800000|2020-09-22 09:10:00|3744.36|3744.36|3758.74|3758.74|3760.32|3760.32|3744.23|3744.23|0
1600766100000|2020-09-22 09:15:00|3759.03|3759.03|3757.87|3757.87|3761.08|3761.08|3755.52|3755.52|0
1600766400000|2020-09-22 09:20:00|3757.65|3757.65|3767.7|3767.7|3767.99|3767.99|3757.36|3757.36|0
1600766700000|2020-09-22 09:25:00|3767.22|3767.22|3768.93|3768.93|3772.61|3772.61|3763.25|3763.25|0
1600767000000|2020-09-22 09:30:00|3769.81|3769.81|3769.08|3769.08|3774.21|3774.21|3768.96|3768.96|0
1600767300000|2020-09-22 09:35:00|3769.67|3769.67|3766.15|3766.15|3772.3|3772.3|3764.81|3764.81|0
1600767600000|2020-09-22 09:40:00|3766.37|3766.37|3776.33|3776.33|3776.63|3776.63|3766.23|3766.23|0
1600767900000|2020-09-22 09:45:00|3776.44|3776.44|3775.64|3775.64|3778.27|3778.27|3773.46|3773.46|0
1600768200000|2020-09-22 09:50:00|3775.88|3775.88|3767.9|3767.9|3779.63|3779.63|3767.9|3767.9|0
1600768500000|2020-09-22 09:55:00|3767.91|3767.91|3778.95|3778.95|3779.61|3779.61|3766.79|3766.79|0
1600768800000|2020-09-22 10:00:00|3778.63|3778.63|3784.19|3784.19|3784.87|3784.87|3772.18|3772.18|0
1600769100000|2020-09-22 10:05:00|3783.9|3783.9|3781.23|3781.23|3787.26|3787.26|3777.35|3777.35|0
1600769400000|2020-09-22 10:10:00|3781.67|3781.67|3779.38|3779.38|3782.87|3782.87|3778.8|3778.8|0
1600769700000|2020-09-22 10:15:00|3779.09|3779.09|3782.44|3782.44|3784.34|3784.34|3775.54|3775.54|0
1600770000000|2020-09-22 10:20:00|3783.27|3783.27|3798.99|3798.99|3798.99|3798.99|3783.27|3783.27|0
1600770300000|2020-09-22 10:25:00|3799.1|3799.1|3795.04|3795.04|3799.5|3799.5|3791.89|3791.89|0
1600770600000|2020-09-22 10:30:00|3795.58|3795.58|3794.62|3794.62|3797.59|3797.59|3791.08|3791.08|0
1600770900000|2020-09-22 10:35:00|3795.5|3795.5|3798.62|3798.62|3801.44|3801.44|3795.5|3795.5|0
1600771200000|2020-09-22 10:40:00|3799.1|3799.1|3801.95|3801.95|3803.95|3803.95|3796.19|3796.19|0
1600771500000|2020-09-22 10:45:00|3801.93|3801.93|3795.21|3795.21|3802.22|3802.22|3795.1|3795.1|0
1600771800000|2020-09-22 10:50:00|3795.54|3795.54|3790.34|3790.34|3796.38|3796.38|3789.35|3789.35|0
1600772100000|2020-09-22 10:55:00|3790.58|3790.58|3784.27|3784.27|3793.7|3793.7|3783.8|3783.8|0
1600772400000|2020-09-22 11:00:00|3784.51|3784.51|3788.43|3788.43|3789.01|3789.01|3784.51|3784.51|0
1600772700000|2020-09-22 11:05:00|3788.32|3788.32|3788.47|3788.47|3788.76|3788.76|3784.82|3784.82|0
1600773000000|2020-09-22 11:10:00|3788.17|3788.17|3792.78|3792.78|3793.18|3793.18|3786.42|3786.42|0
1600773300000|2020-09-22 11:15:00|3793.07|3793.07|3810.8|3810.8|3811.13|3811.13|3792.96|3792.96|0
1600773600000|2020-09-22 11:20:00|3811.02|3811.02|3813|3813|3815.62|3815.62|3808.91|3808.91|0
1600773900000|2020-09-22 11:25:00|3813.29|3813.29|3808.8|3808.8|3814.33|3814.33|3806.65|3806.65|0
1600774200000|2020-09-22 11:30:00|3810.02|3810.02|3816.8|3816.8|3817.38|3817.38|3810.02|3810.02|0
1600774500000|2020-09-22 11:35:00|3816.91|3816.91|3816.92|3816.92|3820.79|3820.79|3814.88|3814.88|0
1600774800000|2020-09-22 11:40:00|3815.93|3815.93|3812.52|3812.52|3817.36|3817.36|3811.68|3811.68|0
1600775100000|2020-09-22 11:45:00|3812.63|3812.63|3807.02|3807.02|3816.1|3816.1|3807.02|3807.02|0
1600775400000|2020-09-22 11:50:00|3806.58|3806.58|3791.27|3791.27|3806.58|3806.58|3788.5|3788.5|0
1600775700000|2020-09-22 11:55:00|3790.98|3790.98|3797.63|3797.63|3797.92|3797.92|3789.76|3789.76|0
1600776000000|2020-09-22 12:00:00|3797.3|3797.3|3792.84|3792.84|3803.43|3803.43|3787.4|3787.4|0
1600776300000|2020-09-22 12:05:00|3793.54|3793.54|3793.83|3793.83|3797.61|3797.61|3793.01|3793.01|0
1600776600000|2020-09-22 12:10:00|3793.28|3793.28|3796.87|3796.87|3797.79|3797.79|3791.21|3791.21|0
1600776900000|2020-09-22 12:15:00|3796.76|3796.76|3796.93|3796.93|3799.6|3799.6|3794.48|3794.48|0
1600777200000|2020-09-22 12:20:00|3796.64|3796.64|3795.91|3795.91|3796.64|3796.64|3793.76|3793.76|0
1600777500000|2020-09-22 12:25:00|3796.31|3796.31|3805.55|3805.55|3806.08|3806.08|3794.84|3794.84|0
1600777800000|2020-09-22 12:30:00|3805.84|3805.84|3819.58|3819.58|3820.3|3820.3|3805.84|3805.84|0
1600778100000|2020-09-22 12:35:00|3819.91|3819.91|3823.93|3823.93|3823.93|3823.93|3812.92|3812.92|0
1600778400000|2020-09-22 12:40:00|3823.35|3823.35|3825.47|3825.47|3828.11|3828.11|3823.24|3823.24|0
1600778700000|2020-09-22 12:45:00|3825.76|3825.76|3837.5|3837.5|3837.5|3837.5|3824.28|3824.28|0
1600779000000|2020-09-22 12:50:00|3837.61|3837.61|3832.69|3832.69|3845.55|3845.55|3832.69|3832.69|0
1600779300000|2020-09-22 12:55:00|3832.4|3832.4|3831.57|3831.57|3835.84|3835.84|3829.55|3829.55|0
1600779600000|2020-09-22 13:00:00|3831.28|3831.28|3830.37|3830.37|3832.57|3832.57|3825.28|3825.28|0
1600779900000|2020-09-22 13:05:00|3829.78|3829.78|3847.08|3847.08|3847.08|3847.08|3828.97|3828.97|0
1600780200000|2020-09-22 13:10:00|3847.3|3847.3|3851.14|3851.14|3851.14|3851.14|3843.78|3843.78|0
1600780500000|2020-09-22 13:15:00|3849.73|3849.73|3840.62|3840.62|3849.73|3849.73|3837.16|3837.16|0
1600780800000|2020-09-22 13:20:00|3841.21|3841.21|3847.6|3847.6|3847.68|3847.68|3839.76|3839.76|0
1600781100000|2020-09-22 13:25:00|3847.31|3847.31|3853.58|3853.58|3858.75|3858.75|3846.78|3846.78|0
1600781400000|2020-09-22 13:30:00|3853.82|3853.82|3857.07|3857.07|3858.67|3858.67|3843.5|3843.5|0
1600781700000|2020-09-22 13:35:00|3855.66|3855.66|3878.14|3878.14|3878.14|3878.14|3853.57|3853.57|0
1600782000000|2020-09-22 13:40:00|3878.43|3878.43|3875.54|3875.54|3884.67|3884.67|3873.06|3873.06|0
1600782300000|2020-09-22 13:45:00|3875.25|3875.25|3855.1|3855.1|3877.36|3877.36|3855.1|3855.1|0
1600782600000|2020-09-22 13:50:00|3854.8|3854.8|3848.18|3848.18|3855.39|3855.39|3842.81|3842.81|0
1600782900000|2020-09-22 13:55:00|3848.47|3848.47|3842.02|3842.02|3855.67|3855.67|3840.57|3840.57|0
1600783200000|2020-09-22 14:00:00|3841.91|3841.91|3848.4|3848.4|3852.33|3852.33|3838.78|3838.78|0
1600783500000|2020-09-22 14:05:00|3848.65|3848.65|3845.36|3845.36|3848.89|3848.89|3837.61|3837.61|0
1600783800000|2020-09-22 14:10:00|3844.87|3844.87|3846.36|3846.36|3846.79|3846.79|3839.19|3839.19|0
1600784100000|2020-09-22 14:15:00|3846.6|3846.6|3855.33|3855.33|3855.33|3855.33|3846.6|3846.6|0
1600784400000|2020-09-22 14:20:00|3855.91|3855.91|3848.52|3848.52|3856.69|3856.69|3848.05|3848.05|0
1600784700000|2020-09-22 14:25:00|3848.41|3848.41|3851.12|3851.12|3851.12|3851.12|3841.05|3841.05|0
1600785000000|2020-09-22 14:30:00|3851.34|3851.34|3860.92|3860.92|3863.57|3863.57|3851.34|3851.34|0
1600785300000|2020-09-22 14:35:00|3861.36|3861.36|3864.15|3864.15|3869.43|3869.43|3861.13|3861.13|0
1600785600000|2020-09-22 14:40:00|3863.93|3863.93|3845.64|3845.64|3867.15|3867.15|3844.49|3844.49|0
1600785900000|2020-09-22 14:45:00|3845.61|3845.61|3841.05|3841.05|3846.51|3846.51|3840.47|3840.47|0
1600786200000|2020-09-22 14:50:00|3841.3|3841.3|3837.68|3837.68|3847.16|3847.16|3837.68|3837.68|0
1600786500000|2020-09-22 14:55:00|3837.46|3837.46|3828.27|3828.27|3840.67|3840.67|3827.87|3827.87|0
1600786800000|2020-09-22 15:00:00|3827.98|3827.98|3823.26|3823.26|3831.68|3831.68|3821.83|3821.83|0
1600787100000|2020-09-22 15:05:00|3823.48|3823.48|3829.83|3829.83|3829.83|3829.83|3821.07|3821.07|0
1600787400000|2020-09-22 15:10:00|3830.23|3830.23|3839.23|3839.23|3844.5|3844.5|3830.23|3830.23|0
1600787700000|2020-09-22 15:15:00|3838.99|3838.99|3845.66|3845.66|3848.7|3848.7|3838.15|3838.15|0
1600788000000|2020-09-22 15:20:00|3845.95|3845.95|3843.96|3843.96|3847.66|3847.66|3840.08|3840.08|0
1600788300000|2020-09-22 15:25:00|3843.67|3843.67|3845.03|3845.03|3845.19|3845.19|3835.82|3835.82|0
1600845300000|2020-09-23 07:15:00|3800.06|3800.06|3806.97|3806.97|3808.92|3808.92|3796.34|3796.34|0
1600845600000|2020-09-23 07:20:00|3806.39|3806.39|3822.7|3822.7|3829.22|3829.22|3805.05|3805.05|0
1600845900000|2020-09-23 07:25:00|3825.31|3825.31|3820.46|3820.46|3826.67|3826.67|3813.24|3813.24|0
1600846200000|2020-09-23 07:30:00|3820.7|3820.7|3824.63|3824.63|3832.51|3832.51|3814.98|3814.98|0
1600846500000|2020-09-23 07:35:00|3824.88|3824.88|3831.24|3831.24|3831.24|3831.24|3822.34|3822.34|0
1600846800000|2020-09-23 07:40:00|3831.79|3831.79|3851.32|3851.32|3851.32|3851.32|3831.79|3831.79|0
1600847100000|2020-09-23 07:45:00|3851.02|3851.02|3868.95|3868.95|3868.95|3868.95|3851.02|3851.02|0
1600847400000|2020-09-23 07:50:00|3868.91|3868.91|3867.74|3867.74|3869.32|3869.32|3861.98|3861.98|0
1600847700000|2020-09-23 07:55:00|3869.34|3869.34|3874.32|3874.32|3878.66|3878.66|3868.72|3868.72|0
1600848000000|2020-09-23 08:00:00|3874.56|3874.56|3873.84|3873.84|3883.61|3883.61|3873.37|3873.37|0
1600848300000|2020-09-23 08:05:00|3874.06|3874.06|3865.57|3865.57|3878.26|3878.26|3865.08|3865.08|0
1600848600000|2020-09-23 08:10:00|3865.13|3865.13|3861.71|3861.71|3865.79|3865.79|3851.53|3851.53|0
1600848900000|2020-09-23 08:15:00|3861.41|3861.41|3869.23|3869.23|3875.96|3875.96|3861.41|3861.41|0
1600849200000|2020-09-23 08:20:00|3869.01|3869.01|3857.81|3857.81|3869.01|3869.01|3857.55|3857.55|0
1600849500000|2020-09-23 08:25:00|3858.29|3858.29|3873.49|3873.49|3873.49|3873.49|3857.17|3857.17|0
1600849800000|2020-09-23 08:30:00|3873.71|3873.71|3879.64|3879.64|3879.64|3879.64|3873.71|3873.71|0
1600850100000|2020-09-23 08:35:00|3881.85|3881.85|3892.22|3892.22|3892.22|3892.22|3881.85|3881.85|0
1600850400000|2020-09-23 08:40:00|3891.73|3891.73|3887.18|3887.18|3891.73|3891.73|3885.65|3885.65|0
1600850700000|2020-09-23 08:45:00|3889.06|3889.06|3889.58|3889.58|3893.34|3893.34|3885.98|3885.98|0
1600851000000|2020-09-23 08:50:00|3889.36|3889.36|3889.83|3889.83|3891.01|3891.01|3886.02|3886.02|0
1600851300000|2020-09-23 08:55:00|3890.42|3890.42|3888.58|3888.58|3893.99|3893.99|3888.14|3888.14|0
1600851600000|2020-09-23 09:00:00|3888.49|3888.49|3886.82|3886.82|3892.56|3892.56|3886.2|3886.2|0
1600851900000|2020-09-23 09:05:00|3886.58|3886.58|3882.87|3882.87|3889.02|3889.02|3879.52|3879.52|0
1600852200000|2020-09-23 09:10:00|3883.16|3883.16|3888.37|3888.37|3888.66|3888.66|3881.58|3881.58|0
1600852500000|2020-09-23 09:15:00|3887.88|3887.88|3880.06|3880.06|3890.32|3890.32|3879.82|3879.82|0
1600852800000|2020-09-23 09:20:00|3879.84|3879.84|3888.74|3888.74|3888.94|3888.94|3879.82|3879.82|0
1600853100000|2020-09-23 09:25:00|3888.5|3888.5|3883.77|3883.77|3888.74|3888.74|3881.52|3881.52|0
1600853400000|2020-09-23 09:30:00|3884.06|3884.06|3890.17|3890.17|3891.76|3891.76|3884.06|3884.06|0
1600853700000|2020-09-23 09:35:00|3890.46|3890.46|3882.88|3882.88|3892.66|3892.66|3882.69|3882.69|0
1600854000000|2020-09-23 09:40:00|3882.15|3882.15|3882.82|3882.82|3885.56|3885.56|3879.82|3879.82|0
1600854300000|2020-09-23 09:45:00|3883.06|3883.06|3882.4|3882.4|3888.21|3888.21|3882.11|3882.11|0
1600854600000|2020-09-23 09:50:00|3881.52|3881.52|3894.17|3894.17|3894.63|3894.63|3881.28|3881.28|0
1600854900000|2020-09-23 09:55:00|3893.29|3893.29|3894.19|3894.19|3894.19|3894.19|3886.72|3886.72|0
1600855200000|2020-09-23 10:00:00|3893.95|3893.95|3891.61|3891.61|3894.29|3894.29|3888.81|3888.81|0
1600855500000|2020-09-23 10:05:00|3891.37|3891.37|3886.24|3886.24|3900.42|3900.42|3886.15|3886.15|0
1600855800000|2020-09-23 10:10:00|3886.26|3886.26|3889.38|3889.38|3889.89|3889.89|3882.2|3882.2|0
1600856100000|2020-09-23 10:15:00|3889.6|3889.6|3874.52|3874.52|3889.8|3889.8|3874.52|3874.52|0
1600856400000|2020-09-23 10:20:00|3874.81|3874.81|3883.79|3883.79|3887.08|3887.08|3874.81|3874.81|0
1600856700000|2020-09-23 10:25:00|3883.8|3883.8|3884.38|3884.38|3884.66|3884.66|3881.73|3881.73|0
1600857000000|2020-09-23 10:30:00|3884.67|3884.67|3893.2|3893.2|3893.5|3893.5|3884.67|3884.67|0
1600857300000|2020-09-23 10:35:00|3892.9|3892.9|3884.33|3884.33|3892.9|3892.9|3882.87|3882.87|0
1600857600000|2020-09-23 10:40:00|3884.29|3884.29|3881.71|3881.71|3885.21|3885.21|3880.24|3880.24|0
1600857900000|2020-09-23 10:45:00|3881.66|3881.66|3883.61|3883.61|3884.27|3884.27|3877.75|3877.75|0
1600858200000|2020-09-23 10:50:00|3884.2|3884.2|3890.72|3890.72|3890.72|3890.72|3884.2|3884.2|0
1600858500000|2020-09-23 10:55:00|3889.33|3889.33|3885.18|3885.18|3890.84|3890.84|3884.31|3884.31|0
1600858800000|2020-09-23 11:00:00|3884.89|3884.89|3887.2|3887.2|3887.5|3887.5|3881.52|3881.52|0
1600859100000|2020-09-23 11:05:00|3886.91|3886.91|3885.07|3885.07|3887.41|3887.41|3883.89|3883.89|0
1600859400000|2020-09-23 11:10:00|3885.37|3885.37|3881.6|3881.6|3886.14|3886.14|3880.79|3880.79|0
1600859700000|2020-09-23 11:15:00|3881.81|3881.81|3878.21|3878.21|3883.52|3883.52|3877.72|3877.72|0
1600860000000|2020-09-23 11:20:00|3877.72|3877.72|3879.13|3879.13|3881.25|3881.25|3875.29|3875.29|0
1600860300000|2020-09-23 11:25:00|3880.2|3880.2|3877.54|3877.54|3882.68|3882.68|3877.13|3877.13|0
1600860600000|2020-09-23 11:30:00|3877.49|3877.49|3886.87|3886.87|3887.09|3887.09|3876.76|3876.76|0
1600860900000|2020-09-23 11:35:00|3886.58|3886.58|3888.46|3888.46|3889.02|3889.02|3884.07|3884.07|0
1600861200000|2020-09-23 11:40:00|3888.02|3888.02|3883.28|3883.28|3889.3|3889.3|3883.28|3883.28|0
1600861500000|2020-09-23 11:45:00|3884.45|3884.45|3886.45|3886.45|3891.7|3891.7|3884.45|3884.45|0
1600861800000|2020-09-23 11:50:00|3886.74|3886.74|3871.5|3871.5|3886.74|3886.74|3871.5|3871.5|0
1600862100000|2020-09-23 11:55:00|3871.72|3871.72|3871.15|3871.15|3875.05|3875.05|3870.15|3870.15|0
1600862400000|2020-09-23 12:00:00|3871.36|3871.36|3875.8|3875.8|3877.11|3877.11|3871.36|3871.36|0
1600862700000|2020-09-23 12:05:00|3876.38|3876.38|3876.8|3876.8|3883.92|3883.92|3876.38|3876.38|0
1600863000000|2020-09-23 12:10:00|3877.09|3877.09|3880.91|3880.91|3880.91|3880.91|3875.14|3875.14|0
1600863300000|2020-09-23 12:15:00|3881.34|3881.34|3874.96|3874.96|3883.45|3883.45|3872.23|3872.23|0
1600863600000|2020-09-23 12:20:00|3873.86|3873.86|3872.38|3872.38|3873.96|3873.96|3865.38|3865.38|0
1600863900000|2020-09-23 12:25:00|3872.13|3872.13|3870.92|3870.92|3873.72|3873.72|3867.76|3867.76|0
1600864200000|2020-09-23 12:30:00|3870.63|3870.63|3873.27|3873.27|3874.08|3874.08|3870.63|3870.63|0
1600864500000|2020-09-23 12:35:00|3872.79|3872.79|3868.21|3868.21|3872.79|3872.79|3868.21|3868.21|0
1600864800000|2020-09-23 12:40:00|3868.5|3868.5|3867.19|3867.19|3870.37|3870.37|3867.19|3867.19|0
1600865100000|2020-09-23 12:45:00|3867.4|3867.4|3865.57|3865.57|3868.4|3868.4|3860.86|3860.86|0
1600865400000|2020-09-23 12:50:00|3865.53|3865.53|3868.46|3868.46|3869.17|3869.17|3863.3|3863.3|0
1600865700000|2020-09-23 12:55:00|3868.43|3868.43|3868.27|3868.27|3869.82|3869.82|3866.87|3866.87|0
1600866000000|2020-09-23 13:00:00|3868.56|3868.56|3856.61|3856.61|3868.61|3868.61|3856.37|3856.37|0
1600866300000|2020-09-23 13:05:00|3857.88|3857.88|3864.11|3864.11|3866.14|3866.14|3855.52|3855.52|0
1600866600000|2020-09-23 13:10:00|3863.81|3863.81|3865.99|3865.99|3865.99|3865.99|3859.19|3859.19|0
1600866900000|2020-09-23 13:15:00|3865.28|3865.28|3877.28|3877.28|3878.06|3878.06|3865.28|3865.28|0
1600867200000|2020-09-23 13:20:00|3876.98|3876.98|3881.41|3881.41|3887.94|3887.94|3876.47|3876.47|0
1600867500000|2020-09-23 13:25:00|3880.95|3880.95|3874.02|3874.02|3889.41|3889.41|3873.72|3873.72|0
1600867800000|2020-09-23 13:30:00|3873.29|3873.29|3872.67|3872.67|3874.84|3874.84|3854.72|3854.72|0
1600868100000|2020-09-23 13:35:00|3873.69|3873.69|3863.88|3863.88|3876.22|3876.22|3861.14|3861.14|0
1600868400000|2020-09-23 13:40:00|3864.31|3864.31|3840.18|3840.18|3869.43|3869.43|3836.52|3836.52|0
1600868700000|2020-09-23 13:45:00|3840.45|3840.45|3839.41|3839.41|3845.63|3845.63|3827.77|3827.77|0
1600869000000|2020-09-23 13:50:00|3840.6|3840.6|3833.18|3833.18|3841.73|3841.73|3829.6|3829.6|0
1600869300000|2020-09-23 13:55:00|3833.66|3833.66|3830.95|3830.95|3840.81|3840.81|3830.84|3830.84|0
1600869600000|2020-09-23 14:00:00|3831.53|3831.53|3832.89|3832.89|3834.74|3834.74|3827.04|3827.04|0
1600869900000|2020-09-23 14:05:00|3832.6|3832.6|3812.97|3812.97|3832.6|3832.6|3812.73|3812.73|0
1600870200000|2020-09-23 14:10:00|3813.52|3813.52|3810.86|3810.86|3819.81|3819.81|3808.6|3808.6|0
1600870500000|2020-09-23 14:15:00|3811.19|3811.19|3810.46|3810.46|3811.78|3811.78|3801.95|3801.95|0
1600870800000|2020-09-23 14:20:00|3810.35|3810.35|3809.33|3809.33|3814.18|3814.18|3804.06|3804.06|0
1600871100000|2020-09-23 14:25:00|3809.22|3809.22|3824.65|3824.65|3827.53|3827.53|3807.77|3807.77|0
1600871400000|2020-09-23 14:30:00|3825.13|3825.13|3816.54|3816.54|3835.24|3835.24|3814.75|3814.75|0
1600871700000|2020-09-23 14:35:00|3816.37|3816.37|3813.5|3813.5|3816.54|3816.54|3801.7|3801.7|0
1600872000000|2020-09-23 14:40:00|3814.15|3814.15|3826.29|3826.29|3828.78|3828.78|3814.15|3814.15|0
1600872300000|2020-09-23 14:45:00|3827.02|3827.02|3827.36|3827.36|3834.8|3834.8|3826.09|3826.09|0
1600872600000|2020-09-23 14:50:00|3827.6|3827.6|3821.83|3821.83|3830.73|3830.73|3817.13|3817.13|0
1600872900000|2020-09-23 14:55:00|3822.05|3822.05|3821.39|3821.39|3832.93|3832.93|3819.93|3819.93|0
1600873200000|2020-09-23 15:00:00|3821.15|3821.15|3830.49|3830.49|3831.23|3831.23|3815.58|3815.58|0
1600873500000|2020-09-23 15:05:00|3830.5|3830.5|3825.87|3825.87|3833.94|3833.94|3824.07|3824.07|0
1600873800000|2020-09-23 15:10:00|3826.5|3826.5|3820.26|3820.26|3826.5|3826.5|3816|3816|0
1600874100000|2020-09-23 15:15:00|3821.18|3821.18|3816.11|3816.11|3823.26|3823.26|3810.06|3810.06|0
1600874400000|2020-09-23 15:20:00|3816.41|3816.41|3814.58|3814.58|3817.14|3817.14|3812.26|3812.26|0
1600874700000|2020-09-23 15:25:00|3814.36|3814.36|3812.44|3812.44|3815.94|3815.94|3809.69|3809.69|0
1600931700000|2020-09-24 07:15:00|3738.39|3738.39|3749.28|3749.28|3750.89|3750.89|3720.57|3720.57|0
1600932000000|2020-09-24 07:20:00|3749.38|3749.38|3745.63|3745.63|3753.91|3753.91|3743.96|3743.96|0
1600932300000|2020-09-24 07:25:00|3745.85|3745.85|3731.43|3731.43|3748.94|3748.94|3731.14|3731.14|0
1600932600000|2020-09-24 07:30:00|3732.53|3732.53|3733.09|3733.09|3735.58|3735.58|3726.84|3726.84|0
1600932900000|2020-09-24 07:35:00|3732.07|3732.07|3738.41|3738.41|3741.83|3741.83|3726.68|3726.68|0
1600933200000|2020-09-24 07:40:00|3738.08|3738.08|3744.17|3744.17|3744.41|3744.41|3738.08|3738.08|0
1600933500000|2020-09-24 07:45:00|3742.7|3742.7|3757.88|3757.88|3759.75|3759.75|3742.7|3742.7|0
1600933800000|2020-09-24 07:50:00|3758.12|3758.12|3769.63|3769.63|3769.96|3769.96|3756.43|3756.43|0
1600934100000|2020-09-24 07:55:00|3769.34|3769.34|3783.06|3783.06|3783.66|3783.66|3767.11|3767.11|0
1600934400000|2020-09-24 08:00:00|3782.95|3782.95|3772.08|3772.08|3784.22|3784.22|3772.08|3772.08|0
1600934700000|2020-09-24 08:05:00|3771.97|3771.97|3773.82|3773.82|3777.79|3777.79|3771.97|3771.97|0
1600935000000|2020-09-24 08:10:00|3772.41|3772.41|3765.06|3765.06|3775.3|3775.3|3762.42|3762.42|0
1600935300000|2020-09-24 08:15:00|3764.76|3764.76|3763.12|3763.12|3768.07|3768.07|3760.64|3760.64|0
1600935600000|2020-09-24 08:20:00|3762.79|3762.79|3759.53|3759.53|3762.79|3762.79|3755.17|3755.17|0
1600935900000|2020-09-24 08:25:00|3759.33|3759.33|3765.26|3765.26|3767.11|3767.11|3758.74|3758.74|0
1600936200000|2020-09-24 08:30:00|3764.96|3764.96|3768.4|3768.4|3770.98|3770.98|3763.18|3763.18|0
1600936500000|2020-09-24 08:35:00|3768.88|3768.88|3766.56|3766.56|3771.68|3771.68|3766.56|3766.56|0
1600936800000|2020-09-24 08:40:00|3766.32|3766.32|3755.21|3755.21|3766.32|3766.32|3755.21|3755.21|0
1600937100000|2020-09-24 08:45:00|3755.5|3755.5|3755.99|3755.99|3758.07|3758.07|3754.98|3754.98|0
1600937400000|2020-09-24 08:50:00|3756.01|3756.01|3764.03|3764.03|3764.27|3764.27|3749.91|3749.91|0
1600937700000|2020-09-24 08:55:00|3764.14|3764.14|3766.04|3766.04|3767.7|3767.7|3762.84|3762.84|0
1600938000000|2020-09-24 09:00:00|3765.93|3765.93|3765.39|3765.39|3769.94|3769.94|3764.99|3764.99|0
1600938300000|2020-09-24 09:05:00|3766.07|3766.07|3763.08|3763.08|3769.12|3769.12|3761.84|3761.84|0
1600938600000|2020-09-24 09:10:00|3763.48|3763.48|3763.91|3763.91|3765.86|3765.86|3760.96|3760.96|0
1600938900000|2020-09-24 09:15:00|3764.72|3764.72|3771.92|3771.92|3774.73|3774.73|3764.72|3764.72|0
1600939200000|2020-09-24 09:20:00|3772.25|3772.25|3784.38|3784.38|3785|3785|3771.96|3771.96|0
1600939500000|2020-09-24 09:25:00|3784.87|3784.87|3781.96|3781.96|3789.23|3789.23|3779.81|3779.81|0
1600939800000|2020-09-24 09:30:00|3781.98|3781.98|3784.52|3784.52|3787.42|3787.42|3778.95|3778.95|0
1600940100000|2020-09-24 09:35:00|3784.76|3784.76|3784.9|3784.9|3789.11|3789.11|3783.81|3783.81|0
1600940400000|2020-09-24 09:40:00|3784.86|3784.86|3792.12|3792.12|3792.89|3792.89|3784.35|3784.35|0
1600940700000|2020-09-24 09:45:00|3792.01|3792.01|3790.73|3790.73|3793.97|3793.97|3788.83|3788.83|0
1600941000000|2020-09-24 09:50:00|3790.62|3790.62|3781.69|3781.69|3792.9|3792.9|3780.01|3780.01|0
1600941300000|2020-09-24 09:55:00|3781.58|3781.58|3787.52|3787.52|3790.39|3790.39|3781.58|3781.58|0
1600941600000|2020-09-24 10:00:00|3787.63|3787.63|3800.9|3800.9|3801.03|3801.03|3787.06|3787.06|0
1600941900000|2020-09-24 10:05:00|3801.49|3801.49|3806.53|3806.53|3806.53|3806.53|3801.49|3801.49|0
1600942200000|2020-09-24 10:10:00|3807.31|3807.31|3802.66|3802.66|3807.31|3807.31|3798.24|3798.24|0
1600942500000|2020-09-24 10:15:00|3802.41|3802.41|3804.09|3804.09|3804.09|3804.09|3799.14|3799.14|0
1600942800000|2020-09-24 10:20:00|3803.62|3803.62|3799.45|3799.45|3804.55|3804.55|3798.72|3798.72|0
1600943100000|2020-09-24 10:25:00|3799.21|3799.21|3793.5|3793.5|3799.64|3799.64|3793.5|3793.5|0
1600943400000|2020-09-24 10:30:00|3793.21|3793.21|3791.38|3791.38|3793.31|3793.31|3785.59|3785.59|0
1600943700000|2020-09-24 10:35:00|3790.33|3790.33|3792.55|3792.55|3792.99|3792.99|3789.79|3789.79|0
1600944000000|2020-09-24 10:40:00|3792.07|3792.07|3790.61|3790.61|3796.4|3796.4|3789.71|3789.71|0
1600944300000|2020-09-24 10:45:00|3790.85|3790.85|3801.95|3801.95|3801.95|3801.95|3790.7|3790.7|0
1600944600000|2020-09-24 10:50:00|3802.24|3802.24|3809.88|3809.88|3809.88|3809.88|3802.24|3802.24|0
1600944900000|2020-09-24 10:55:00|3809.59|3809.59|3801.86|3801.86|3812.81|3812.81|3799.79|3799.79|0
1600945200000|2020-09-24 11:00:00|3802.16|3802.16|3801.54|3801.54|3807.98|3807.98|3800.55|3800.55|0
1600945500000|2020-09-24 11:05:00|3801.83|3801.83|3793.91|3793.91|3802.06|3802.06|3792.33|3792.33|0
1600945800000|2020-09-24 11:10:00|3793.33|3793.33|3798.31|3798.31|3798.87|3798.87|3793.32|3793.32|0
1600946100000|2020-09-24 11:15:00|3798.2|3798.2|3803.67|3803.67|3804.17|3804.17|3796.96|3796.96|0
1600946400000|2020-09-24 11:20:00|3803.42|3803.42|3807.47|3807.47|3808.33|3808.33|3801.5|3801.5|0
1600946700000|2020-09-24 11:25:00|3807.32|3807.32|3810.28|3810.28|3810.33|3810.33|3805.28|3805.28|0
1600947000000|2020-09-24 11:30:00|3810.25|3810.25|3813.53|3813.53|3814.3|3814.3|3809.95|3809.95|0
1600947300000|2020-09-24 11:35:00|3813.83|3813.83|3825.3|3825.3|3826.05|3826.05|3813.83|3813.83|0
1600947600000|2020-09-24 11:40:00|3824.43|3824.43|3821.69|3821.69|3827.54|3827.54|3820.91|3820.91|0
1600947900000|2020-09-24 11:45:00|3821.9|3821.9|3819.01|3819.01|3823.95|3823.95|3819.01|3819.01|0
1600948200000|2020-09-24 11:50:00|3818.72|3818.72|3809.89|3809.89|3820.25|3820.25|3809.89|3809.89|0
1600948500000|2020-09-24 11:55:00|3810.18|3810.18|3802.3|3802.3|3813.32|3813.32|3801.71|3801.71|0
1600948800000|2020-09-24 12:00:00|3802.59|3802.59|3794.53|3794.53|3802.59|3802.59|3793.95|3793.95|0
1600949100000|2020-09-24 12:05:00|3794.2|3794.2|3787.38|3787.38|3794.2|3794.2|3787.14|3787.14|0
1600949400000|2020-09-24 12:10:00|3787.84|3787.84|3792.33|3792.33|3795.13|3795.13|3785.85|3785.85|0
1600949700000|2020-09-24 12:15:00|3792.44|3792.44|3798.89|3798.89|3799.23|3799.23|3789.25|3789.25|0
1600950000000|2020-09-24 12:20:00|3798.85|3798.85|3794.37|3794.37|3800.21|3800.21|3792.05|3792.05|0
1600950300000|2020-09-24 12:25:00|3794.13|3794.13|3797.84|3797.84|3797.84|3797.84|3791.18|3791.18|0
1600950600000|2020-09-24 12:30:00|3798.06|3798.06|3787.63|3787.63|3798.11|3798.11|3783.27|3783.27|0
1600950900000|2020-09-24 12:35:00|3787.38|3787.38|3783.26|3783.26|3789.6|3789.6|3780.32|3780.32|0
1600951200000|2020-09-24 12:40:00|3782.68|3782.68|3784.43|3784.43|3784.9|3784.9|3779.69|3779.69|0
1600951500000|2020-09-24 12:45:00|3783.85|3783.85|3793.2|3793.2|3793.2|3793.2|3783.36|3783.36|0
1600951800000|2020-09-24 12:50:00|3793.53|3793.53|3784.63|3784.63|3795.45|3795.45|3784.3|3784.3|0
1600952100000|2020-09-24 12:55:00|3784.52|3784.52|3784.72|3784.72|3787.61|3787.61|3782.85|3782.85|0
1600952400000|2020-09-24 13:00:00|3784.48|3784.48|3779.37|3779.37|3786|3786|3779.02|3779.02|0
1600952700000|2020-09-24 13:05:00|3779.08|3779.08|3782.97|3782.97|3787.85|3787.85|3777.62|3777.62|0
1600953000000|2020-09-24 13:10:00|3782.09|3782.09|3777.25|3777.25|3783.94|3783.94|3773.17|3773.17|0
1600953300000|2020-09-24 13:15:00|3776.96|3776.96|3773.73|3773.73|3777.51|3777.51|3772.69|3772.69|0
1600953600000|2020-09-24 13:20:00|3774.19|3774.19|3790.94|3790.94|3791.45|3791.45|3771.66|3771.66|0
1600953900000|2020-09-24 13:25:00|3791.05|3791.05|3785.73|3785.73|3793|3793|3783.65|3783.65|0
1600954200000|2020-09-24 13:30:00|3785.29|3785.29|3754.63|3754.63|3785.29|3785.29|3754.04|3754.04|0
1600954500000|2020-09-24 13:35:00|3754.14|3754.14|3741.2|3741.2|3761.07|3761.07|3741.16|3741.16|0
1600954800000|2020-09-24 13:40:00|3742.61|3742.61|3740.48|3740.48|3746.2|3746.2|3734.77|3734.77|0
1600955100000|2020-09-24 13:45:00|3739.6|3739.6|3768.44|3768.44|3773.12|3773.12|3736.25|3736.25|0
1600955400000|2020-09-24 13:50:00|3768.84|3768.84|3760.56|3760.56|3772.49|3772.49|3756.54|3756.54|0
1600955700000|2020-09-24 13:55:00|3760.27|3760.27|3735.58|3735.58|3760.27|3760.27|3734.17|3734.17|0
1600956000000|2020-09-24 14:00:00|3735.69|3735.69|3750.55|3750.55|3759.66|3759.66|3735.57|3735.57|0
1600956300000|2020-09-24 14:05:00|3751.28|3751.28|3772.75|3772.75|3775.18|3775.18|3751.28|3751.28|0
1600956600000|2020-09-24 14:10:00|3773.05|3773.05|3754.58|3754.58|3773.53|3773.53|3750.57|3750.57|0
1600956900000|2020-09-24 14:15:00|3754.87|3754.87|3753.6|3753.6|3760.38|3760.38|3753.31|3753.31|0
1600957200000|2020-09-24 14:20:00|3753.82|3753.82|3747.43|3747.43|3758.86|3758.86|3746.45|3746.45|0
1600957500000|2020-09-24 14:25:00|3748.02|3748.02|3751.59|3751.59|3752.82|3752.82|3743.17|3743.17|0
1600957800000|2020-09-24 14:30:00|3751.88|3751.88|3738.04|3738.04|3751.88|3751.88|3737.3|3737.3|0
1600958100000|2020-09-24 14:35:00|3739.26|3739.26|3748.31|3748.31|3752.78|3752.78|3734.74|3734.74|0
1600958400000|2020-09-24 14:40:00|3747.73|3747.73|3739.88|3739.88|3754.22|3754.22|3739.3|3739.3|0
1600958700000|2020-09-24 14:45:00|3740.43|3740.43|3734.84|3734.84|3752.31|3752.31|3734.41|3734.41|0
1600959000000|2020-09-24 14:50:00|3734.73|3734.73|3735.12|3735.12|3743.04|3743.04|3729.35|3729.35|0
1600959300000|2020-09-24 14:55:00|3734.39|3734.39|3732.82|3732.82|3738.23|3738.23|3725.14|3725.14|0
1600959600000|2020-09-24 15:00:00|3733.55|3733.55|3731.33|3731.33|3739.3|3739.3|3731.31|3731.31|0
1600959900000|2020-09-24 15:05:00|3731.92|3731.92|3729.22|3729.22|3737.05|3737.05|3726.94|3726.94|0
1600960200000|2020-09-24 15:10:00|3729.57|3729.57|3737.19|3737.19|3741.5|3741.5|3728.32|3728.32|0
1600960500000|2020-09-24 15:15:00|3737.08|3737.08|3724.89|3724.89|3737.08|3737.08|3724.56|3724.56|0
1600960800000|2020-09-24 15:20:00|3724.34|3724.34|3727.13|3727.13|3732.64|3732.64|3722.48|3722.48|0
1600961100000|2020-09-24 15:25:00|3727.17|3727.17|3727.93|3727.93|3736.8|3736.8|3726.97|3726.97|0
1601018100000|2020-09-25 07:15:00|3794.88|3794.88|3793.26|3793.26|3796.46|3796.46|3782.2|3782.2|0
1601018400000|2020-09-25 07:20:00|3792.78|3792.78|3789.13|3789.13|3798.13|3798.13|3779.8|3779.8|0
1601018700000|2020-09-25 07:25:00|3789.86|3789.86|3794.12|3794.12|3797.05|3797.05|3786.9|3786.9|0
1601019000000|2020-09-25 07:30:00|3794.41|3794.41|3789.08|3789.08|3798.36|3798.36|3786.61|3786.61|0
1601019300000|2020-09-25 07:35:00|3788.53|3788.53|3791.26|3791.26|3796.06|3796.06|3787.57|3787.57|0
1601019600000|2020-09-25 07:40:00|3791.04|3791.04|3789.16|3789.16|3792.58|3792.58|3787.19|3787.19|0
1601019900000|2020-09-25 07:45:00|3788.73|3788.73|3780.57|3780.57|3788.73|3788.73|3780.57|3780.57|0
1601020200000|2020-09-25 07:50:00|3778|3778|3772.98|3772.98|3781.08|3781.08|3770|3770|0
1601020500000|2020-09-25 07:55:00|3773.02|3773.02|3778.91|3778.91|3780.01|3780.01|3772.14|3772.14|0
1601020800000|2020-09-25 08:00:00|3778.62|3778.62|3785.95|3785.95|3788.87|3788.87|3778.02|3778.02|0
1601021100000|2020-09-25 08:05:00|3785.66|3785.66|3774.33|3774.33|3785.66|3785.66|3770.14|3770.14|0
1601021400000|2020-09-25 08:10:00|3774.55|3774.55|3769.4|3769.4|3775.41|3775.41|3764.24|3764.24|0
1601021700000|2020-09-25 08:15:00|3770.37|3770.37|3773.01|3773.01|3773.23|3773.23|3768.03|3768.03|0
1601022000000|2020-09-25 08:20:00|3772.42|3772.42|3766.11|3766.11|3772.42|3772.42|3763.2|3763.2|0
1601022300000|2020-09-25 08:25:00|3765.87|3765.87|3762.95|3762.95|3770.59|3770.59|3762.6|3762.6|0
1601022600000|2020-09-25 08:30:00|3763.25|3763.25|3766.82|3766.82|3771.34|3771.34|3762.95|3762.95|0
1601022900000|2020-09-25 08:35:00|3767.11|3767.11|3771.3|3771.3|3772.01|3772.01|3766.6|3766.6|0
1601023200000|2020-09-25 08:40:00|3772.73|3772.73|3766.98|3766.98|3773.32|3773.32|3766.43|3766.43|0
1601023500000|2020-09-25 08:45:00|3766.68|3766.68|3771.99|3771.99|3772.23|3772.23|3765.55|3765.55|0
1601023800000|2020-09-25 08:50:00|3772.14|3772.14|3771.81|3771.81|3773.32|3773.32|3770.48|3770.48|0
1601024100000|2020-09-25 08:55:00|3771.52|3771.52|3780.26|3780.26|3780.26|3780.26|3771.52|3771.52|0
1601024400000|2020-09-25 09:00:00|3779.96|3779.96|3785.03|3785.03|3786.66|3786.66|3778.18|3778.18|0
1601024700000|2020-09-25 09:05:00|3785.25|3785.25|3785.62|3785.62|3788.04|3788.04|3783.77|3783.77|0
1601025000000|2020-09-25 09:10:00|3785.91|3785.91|3791.68|3791.68|3794.05|3794.05|3785.91|3785.91|0
1601025300000|2020-09-25 09:15:00|3791.66|3791.66|3787.41|3787.41|3792.19|3792.19|3785.22|3785.22|0
1601025600000|2020-09-25 09:20:00|3787.12|3787.12|3773.86|3773.86|3788.18|3788.18|3773.86|3773.86|0
1601025900000|2020-09-25 09:25:00|3773.57|3773.57|3772.27|3772.27|3779.9|3779.9|3771.98|3771.98|0
1601026200000|2020-09-25 09:30:00|3771.76|3771.76|3771.78|3771.78|3774.18|3774.18|3770.21|3770.21|0
1601026500000|2020-09-25 09:35:00|3771.2|3771.2|3760.56|3760.56|3771.66|3771.66|3759.86|3759.86|0
1601026800000|2020-09-25 09:40:00|3759.83|3759.83|3752.56|3752.56|3763.16|3763.16|3752.56|3752.56|0
1601027100000|2020-09-25 09:45:00|3753.18|3753.18|3758.59|3758.59|3759.14|3759.14|3750|3750|0
1601027400000|2020-09-25 09:50:00|3758.01|3758.01|3760.59|3760.59|3763.62|3763.62|3754.41|3754.41|0
1601027700000|2020-09-25 09:55:00|3760.88|3760.88|3765.87|3765.87|3766.22|3766.22|3759.94|3759.94|0
1601028000000|2020-09-25 10:00:00|3766.09|3766.09|3767.05|3767.05|3772.09|3772.09|3763.9|3763.9|0
1601028300000|2020-09-25 10:05:00|3766.76|3766.76|3758.83|3758.83|3769.2|3769.2|3758.83|3758.83|0
1601028600000|2020-09-25 10:10:00|3759.12|3759.12|3757.42|3757.42|3759.15|3759.15|3756.12|3756.12|0
1601028900000|2020-09-25 10:15:00|3756.84|3756.84|3758.61|3758.61|3758.61|3758.61|3753.12|3753.12|0
1601029200000|2020-09-25 10:20:00|3759.27|3759.27|3747.59|3747.59|3759.27|3759.27|3747.3|3747.3|0
1601029500000|2020-09-25 10:25:00|3746.89|3746.89|3742.5|3742.5|3747.29|3747.29|3739.45|3739.45|0
1601029800000|2020-09-25 10:30:00|3742.39|3742.39|3747.9|3747.9|3747.9|3747.9|3738.81|3738.81|0
1601030100000|2020-09-25 10:35:00|3747.31|3747.31|3743.73|3743.73|3747.31|3747.31|3742.12|3742.12|0
1601030400000|2020-09-25 10:40:00|3743.97|3743.97|3736.33|3736.33|3743.97|3743.97|3735.26|3735.26|0
1601030700000|2020-09-25 10:45:00|3736.55|3736.55|3724.21|3724.21|3737.4|3737.4|3723.27|3723.27|0
1601031000000|2020-09-25 10:50:00|3724.45|3724.45|3722.32|3722.32|3727.52|3727.52|3720.73|3720.73|0
1601031300000|2020-09-25 10:55:00|3722.36|3722.36|3726.4|3726.4|3726.97|3726.97|3721.02|3721.02|0
1601031600000|2020-09-25 11:00:00|3726.38|3726.38|3727.08|3727.08|3733.25|3733.25|3724.27|3724.27|0
1601031900000|2020-09-25 11:05:00|3726.2|3726.2|3724.43|3724.43|3726.2|3726.2|3718.73|3718.73|0
1601032200000|2020-09-25 11:10:00|3724.92|3724.92|3727.07|3727.07|3727.86|3727.86|3724.81|3724.81|0
1601032500000|2020-09-25 11:15:00|3727.55|3727.55|3719.06|3719.06|3729.86|3729.86|3719.04|3719.04|0
1601032800000|2020-09-25 11:20:00|3719.35|3719.35|3720.43|3720.43|3726.07|3726.07|3718.56|3718.56|0
1601033100000|2020-09-25 11:25:00|3719.84|3719.84|3717.16|3717.16|3719.84|3719.84|3717.14|3717.14|0
1601033400000|2020-09-25 11:30:00|3716.58|3716.58|3723.11|3723.11|3723.62|3723.62|3711.87|3711.87|0
1601033700000|2020-09-25 11:35:00|3722.87|3722.87|3718.62|3718.62|3722.87|3722.87|3712.05|3712.05|0
1601034000000|2020-09-25 11:40:00|3718.38|3718.38|3722.17|3722.17|3723.93|3723.93|3714.16|3714.16|0
1601034300000|2020-09-25 11:45:00|3721.88|3721.88|3718.02|3718.02|3722.42|3722.42|3717.5|3717.5|0
1601034600000|2020-09-25 11:50:00|3718.61|3718.61|3735.59|3735.59|3736.78|3736.78|3718.61|3718.61|0
1601034900000|2020-09-25 11:55:00|3735.91|3735.91|3732.96|3732.96|3737.05|3737.05|3730.52|3730.52|0
1601035200000|2020-09-25 12:00:00|3732.92|3732.92|3731|3731|3734.56|3734.56|3729.24|3729.24|0
1601035500000|2020-09-25 12:05:00|3730.75|3730.75|3726.67|3726.67|3734.08|3734.08|3725.26|3725.26|0
1601035800000|2020-09-25 12:10:00|3727|3727|3721.95|3721.95|3728.14|3728.14|3721.76|3721.76|0
1601036100000|2020-09-25 12:15:00|3721.36|3721.36|3716.93|3716.93|3723.38|3723.38|3714.67|3714.67|0
1601036400000|2020-09-25 12:20:00|3716.64|3716.64|3713.45|3713.45|3719.07|3719.07|3712.91|3712.91|0
1601036700000|2020-09-25 12:25:00|3713.15|3713.15|3721.72|3721.72|3721.83|3721.83|3712.86|3712.86|0
1601037000000|2020-09-25 12:30:00|3721.61|3721.61|3714.74|3714.74|3721.61|3721.61|3713.57|3713.57|0
1601037300000|2020-09-25 12:35:00|3715.23|3715.23|3714.08|3714.08|3717.43|3717.43|3713.26|3713.26|0
1601037600000|2020-09-25 12:40:00|3714.41|3714.41|3718.01|3718.01|3718.89|3718.89|3713.52|3713.52|0
1601037900000|2020-09-25 12:45:00|3717.53|3717.53|3718.67|3718.67|3719.88|3719.88|3715.45|3715.45|0
1601038200000|2020-09-25 12:50:00|3719.25|3719.25|3718.03|3718.03|3720.24|3720.24|3714.93|3714.93|0
1601038500000|2020-09-25 12:55:00|3717.54|3717.54|3721.73|3721.73|3722.68|3722.68|3714.11|3714.11|0
1601038800000|2020-09-25 13:00:00|3721.44|3721.44|3713.63|3713.63|3721.44|3721.44|3713.63|3713.63|0
1601039100000|2020-09-25 13:05:00|3713.52|3713.52|3718.43|3718.43|3720.14|3720.14|3713.52|3713.52|0
1601039400000|2020-09-25 13:10:00|3718.67|3718.67|3724.26|3724.26|3725.31|3725.31|3718.54|3718.54|0
1601039700000|2020-09-25 13:15:00|3724.85|3724.85|3718.77|3718.77|3724.85|3724.85|3714.57|3714.57|0
1601040000000|2020-09-25 13:20:00|3718.99|3718.99|3716.97|3716.97|3720.54|3720.54|3714.64|3714.64|0
1601040300000|2020-09-25 13:25:00|3717.35|3717.35|3716.59|3716.59|3720.62|3720.62|3716.16|3716.16|0
1601040600000|2020-09-25 13:30:00|3716.83|3716.83|3711.71|3711.71|3718.5|3718.5|3705.6|3705.6|0
1601040900000|2020-09-25 13:35:00|3712.48|3712.48|3714.52|3714.52|3716.53|3716.53|3703.82|3703.82|0
1601041200000|2020-09-25 13:40:00|3713.74|3713.74|3724.91|3724.91|3731.02|3731.02|3712.66|3712.66|0
1601041500000|2020-09-25 13:45:00|3724.89|3724.89|3716.45|3716.45|3729.2|3729.2|3711.92|3711.92|0
1601041800000|2020-09-25 13:50:00|3716.96|3716.96|3727.13|3727.13|3729.44|3729.44|3711.52|3711.52|0
1601042100000|2020-09-25 13:55:00|3726.29|3726.29|3721.53|3721.53|3727.92|3727.92|3712.93|3712.93|0
1601042400000|2020-09-25 14:00:00|3721.83|3721.83|3719.88|3719.88|3725.53|3725.53|3716.11|3716.11|0
1601042700000|2020-09-25 14:05:00|3719|3719|3707.76|3707.76|3720.89|3720.89|3704.65|3704.65|0
1601043000000|2020-09-25 14:10:00|3707.18|3707.18|3697.37|3697.37|3707.42|3707.42|3692.61|3692.61|0
1601043300000|2020-09-25 14:15:00|3697.08|3697.08|3704.04|3704.04|3706.77|3706.77|3694.25|3694.25|0
1601043600000|2020-09-25 14:20:00|3704.37|3704.37|3704|3704|3711.26|3711.26|3700.56|3700.56|0
1601043900000|2020-09-25 14:25:00|3703.52|3703.52|3712.12|3712.12|3712.12|3712.12|3700.74|3700.74|0
1601044200000|2020-09-25 14:30:00|3711.83|3711.83|3699.85|3699.85|3712.12|3712.12|3698.08|3698.08|0
1601044500000|2020-09-25 14:35:00|3699.52|3699.52|3710.18|3710.18|3710.67|3710.67|3696.8|3696.8|0
1601044800000|2020-09-25 14:40:00|3710.67|3710.67|3713.73|3713.73|3717.32|3717.32|3705.68|3705.68|0
1601045100000|2020-09-25 14:45:00|3714.54|3714.54|3705.11|3705.11|3720.23|3720.23|3702.14|3702.14|0
1601045400000|2020-09-25 14:50:00|3705.4|3705.4|3708.25|3708.25|3710.34|3710.34|3699.68|3699.68|0
1601045700000|2020-09-25 14:55:00|3708.36|3708.36|3711.09|3711.09|3711.69|3711.69|3702|3702|0
1601046000000|2020-09-25 15:00:00|3712.83|3712.83|3705.51|3705.51|3713.43|3713.43|3704.59|3704.59|0
1601046300000|2020-09-25 15:05:00|3705.52|3705.52|3695.25|3695.25|3708.2|3708.2|3694.96|3694.96|0
1601046600000|2020-09-25 15:10:00|3695.01|3695.01|3691.31|3691.31|3700.48|3700.48|3690.37|3690.37|0
1601046900000|2020-09-25 15:15:00|3691.55|3691.55|3704.19|3704.19|3705.68|3705.68|3690.63|3690.63|0
1601047200000|2020-09-25 15:20:00|3704.48|3704.48|3709.54|3709.54|3710.19|3710.19|3700.93|3700.93|0
1601047500000|2020-09-25 15:25:00|3710.09|3710.09|3702.19|3702.19|3710.93|3710.93|3700.83|3700.83|0
1601277300000|2020-09-28 07:15:00|3760.95|3760.95|3768.2|3768.2|3777.89|3777.89|3752.9|3752.9|0
1601277600000|2020-09-28 07:20:00|3769.65|3769.65|3752.41|3752.41|3771.62|3771.62|3752.41|3752.41|0
1601277900000|2020-09-28 07:25:00|3753.14|3753.14|3749.54|3749.54|3758.28|3758.28|3745.46|3745.46|0
1601278200000|2020-09-28 07:30:00|3749.57|3749.57|3745.44|3745.44|3760.24|3760.24|3743.73|3743.73|0
1601278500000|2020-09-28 07:35:00|3745.22|3745.22|3743.42|3743.42|3750.52|3750.52|3740.51|3740.51|0
1601278800000|2020-09-28 07:40:00|3743.49|3743.49|3745.21|3745.21|3748.22|3748.22|3741.08|3741.08|0
1601279100000|2020-09-28 07:45:00|3744.33|3744.33|3743.95|3743.95|3747.15|3747.15|3737.55|3737.55|0
1601279400000|2020-09-28 07:50:00|3744.43|3744.43|3739.36|3739.36|3746.87|3746.87|3738.05|3738.05|0
1601279700000|2020-09-28 07:55:00|3739.07|3739.07|3738.44|3738.44|3742.7|3742.7|3735.79|3735.79|0
1601280000000|2020-09-28 08:00:00|3738.48|3738.48|3719.69|3719.69|3738.48|3738.48|3719.1|3719.1|0
1601280300000|2020-09-28 08:05:00|3719.93|3719.93|3727.67|3727.67|3728.22|3728.22|3719.93|3719.93|0
1601280600000|2020-09-28 08:10:00|3728.39|3728.39|3728.11|3728.11|3731.82|3731.82|3725.2|3725.2|0
1601280900000|2020-09-28 08:15:00|3728.69|3728.69|3735.63|3735.63|3736.54|3736.54|3726.46|3726.46|0
1601281200000|2020-09-28 08:20:00|3734.75|3734.75|3729.49|3729.49|3739.63|3739.63|3729.49|3729.49|0
1601281500000|2020-09-28 08:25:00|3729.82|3729.82|3727.43|3727.43|3732.59|3732.59|3726.51|3726.51|0
1601281800000|2020-09-28 08:30:00|3728.02|3728.02|3728.61|3728.61|3729.42|3729.42|3724.68|3724.68|0
1601282100000|2020-09-28 08:35:00|3728.22|3728.22|3727.06|3727.06|3732.17|3732.17|3725.65|3725.65|0
1601282400000|2020-09-28 08:40:00|3727.39|3727.39|3725.43|3725.43|3729.4|3729.4|3724.38|3724.38|0
1601282700000|2020-09-28 08:45:00|3726.56|3726.56|3723|3723|3727.67|3727.67|3719.25|3719.25|0
1601283000000|2020-09-28 08:50:00|3722.71|3722.71|3718.71|3718.71|3723.28|3723.28|3717.89|3717.89|0
1601283300000|2020-09-28 08:55:00|3719|3719|3718.75|3718.75|3719.52|3719.52|3712.89|3712.89|0
1601283600000|2020-09-28 09:00:00|3718.86|3718.86|3713.26|3713.26|3724.6|3724.6|3713.26|3713.26|0
1601283900000|2020-09-28 09:05:00|3713.5|3713.5|3718.55|3718.55|3718.55|3718.55|3712.41|3712.41|0
1601284200000|2020-09-28 09:10:00|3718.66|3718.66|3714.77|3714.77|3718.66|3718.66|3712.54|3712.54|0
1601284500000|2020-09-28 09:15:00|3714.66|3714.66|3714.89|3714.89|3715.7|3715.7|3712.63|3712.63|0
1601284800000|2020-09-28 09:20:00|3715.18|3715.18|3714.56|3714.56|3720.64|3720.64|3713.89|3713.89|0
1601285100000|2020-09-28 09:25:00|3714.89|3714.89|3716.21|3716.21|3716.21|3716.21|3713.3|3713.3|0
1601285400000|2020-09-28 09:30:00|3715.99|3715.99|3714.13|3714.13|3718.57|3718.57|3712.97|3712.97|0
1601285700000|2020-09-28 09:35:00|3713.64|3713.64|3715.66|3715.66|3716.54|3716.54|3709.84|3709.84|0
1601286000000|2020-09-28 09:40:00|3715.77|3715.77|3712.73|3712.73|3717.5|3717.5|3711.39|3711.39|0
1601286300000|2020-09-28 09:45:00|3712.74|3712.74|3706.7|3706.7|3712.78|3712.78|3705.1|3705.1|0
1601286600000|2020-09-28 09:50:00|3706.67|3706.67|3708.24|3708.24|3711.3|3711.3|3706.67|3706.67|0
1601286900000|2020-09-28 09:55:00|3708.91|3708.91|3706.05|3706.05|3709.66|3709.66|3705.24|3705.24|0
1601287200000|2020-09-28 10:00:00|3705.57|3705.57|3709.67|3709.67|3709.67|3709.67|3700.21|3700.21|0
1601287500000|2020-09-28 10:05:00|3710|3710|3710.35|3710.35|3711.21|3711.21|3706.67|3706.67|0
1601287800000|2020-09-28 10:10:00|3709.86|3709.86|3709.88|3709.88|3712.79|3712.79|3708.72|3708.72|0
1601288100000|2020-09-28 10:15:00|3709.76|3709.76|3718.02|3718.02|3718.21|3718.21|3708.26|3708.26|0
1601288400000|2020-09-28 10:20:00|3718.31|3718.31|3723.43|3723.43|3725.2|3725.2|3718.31|3718.31|0
1601288700000|2020-09-28 10:25:00|3723.72|3723.72|3715.72|3715.72|3724.05|3724.05|3714.73|3714.73|0
1601289000000|2020-09-28 10:30:00|3716.27|3716.27|3714.89|3714.89|3719.02|3719.02|3713.84|3713.84|0
1601289300000|2020-09-28 10:35:00|3713.62|3713.62|3715.54|3715.54|3716.4|3716.4|3709.28|3709.28|0
1601289600000|2020-09-28 10:40:00|3715.58|3715.58|3712.84|3712.84|3720.6|3720.6|3712.84|3712.84|0
1601289900000|2020-09-28 10:45:00|3712.97|3712.97|3717.39|3717.39|3717.39|3717.39|3711.6|3711.6|0
1601290200000|2020-09-28 10:50:00|3717.51|3717.51|3716.61|3716.61|3719.12|3719.12|3716.38|3716.38|0
1601290500000|2020-09-28 10:55:00|3717.2|3717.2|3708.53|3708.53|3719.46|3719.46|3706.42|3706.42|0
1601290800000|2020-09-28 11:00:00|3706.7|3706.7|3702.48|3702.48|3708.57|3708.57|3701.67|3701.67|0
1601291100000|2020-09-28 11:05:00|3702.7|3702.7|3703.19|3703.19|3707.99|3707.99|3701.64|3701.64|0
1601291400000|2020-09-28 11:10:00|3704.41|3704.41|3701.12|3701.12|3704.64|3704.64|3699.46|3699.46|0
1601291700000|2020-09-28 11:15:00|3701.34|3701.34|3704.18|3704.18|3708.78|3708.78|3701.18|3701.18|0
1601292000000|2020-09-28 11:20:00|3703.82|3703.82|3703.14|3703.14|3705.09|3705.09|3701.68|3701.68|0
1601292300000|2020-09-28 11:25:00|3703.26|3703.26|3703.68|3703.68|3710.09|3710.09|3702.88|3702.88|0
1601292600000|2020-09-28 11:30:00|3703.81|3703.81|3710.67|3710.67|3711.37|3711.37|3703.81|3703.81|0
1601292900000|2020-09-28 11:35:00|3710.79|3710.79|3710.5|3710.5|3711.7|3711.7|3708.34|3708.34|0
1601293200000|2020-09-28 11:40:00|3710.61|3710.61|3710.54|3710.54|3712.45|3712.45|3708.25|3708.25|0
1601293500000|2020-09-28 11:45:00|3710.56|3710.56|3711.05|3711.05|3711.84|3711.84|3708.13|3708.13|0
1601293800000|2020-09-28 11:50:00|3711.34|3711.34|3711.76|3711.76|3713.47|3713.47|3709.64|3709.64|0
1601294100000|2020-09-28 11:55:00|3711.87|3711.87|3714.5|3714.5|3714.5|3714.5|3710.72|3710.72|0
1601294400000|2020-09-28 12:00:00|3714.75|3714.75|3724.49|3724.49|3724.78|3724.78|3714.42|3714.42|0
1601294700000|2020-09-28 12:05:00|3724.78|3724.78|3728.13|3728.13|3728.91|3728.91|3724.41|3724.41|0
1601295000000|2020-09-28 12:10:00|3728.37|3728.37|3731.03|3731.03|3731.22|3731.22|3724.6|3724.6|0
1601295300000|2020-09-28 12:15:00|3731.99|3731.99|3734.61|3734.61|3735.34|3735.34|3729.95|3729.95|0
1601295600000|2020-09-28 12:20:00|3735.1|3735.1|3739.52|3739.52|3739.52|3739.52|3734.02|3734.02|0
1601295900000|2020-09-28 12:25:00|3739.28|3739.28|3731.99|3731.99|3741.19|3741.19|3731.11|3731.11|0
1601296200000|2020-09-28 12:30:00|3731.4|3731.4|3733.72|3733.72|3736.45|3736.45|3731.11|3731.11|0
1601296500000|2020-09-28 12:35:00|3733.83|3733.83|3736.27|3736.27|3736.27|3736.27|3729.82|3729.82|0
1601296800000|2020-09-28 12:40:00|3737.16|3737.16|3737.9|3737.9|3737.96|3737.96|3734.47|3734.47|0
1601297100000|2020-09-28 12:45:00|3738.33|3738.33|3739.23|3739.23|3739.23|3739.23|3733.18|3733.18|0
1601297400000|2020-09-28 12:50:00|3738.93|3738.93|3743.16|3743.16|3744.35|3744.35|3737.23|3737.23|0
1601297700000|2020-09-28 12:55:00|3741.99|3741.99|3738.22|3738.22|3745.49|3745.49|3738.22|3738.22|0
1601298000000|2020-09-28 13:00:00|3737.73|3737.73|3737.4|3737.4|3740.47|3740.47|3734.96|3734.96|0
1601298300000|2020-09-28 13:05:00|3737.18|3737.18|3734.65|3734.65|3737.28|3737.28|3734.4|3734.4|0
1601298600000|2020-09-28 13:10:00|3734.89|3734.89|3731.63|3731.63|3738.4|3738.4|3731.63|3731.63|0
1601298900000|2020-09-28 13:15:00|3732.11|3732.11|3728.39|3728.39|3734.19|3734.19|3727.73|3727.73|0
1601299200000|2020-09-28 13:20:00|3728.1|3728.1|3728.68|3728.68|3728.87|3728.87|3726.24|3726.24|0
1601299500000|2020-09-28 13:25:00|3728.46|3728.46|3731.12|3731.12|3732.46|3732.46|3725.38|3725.38|0
1601299800000|2020-09-28 13:30:00|3731.85|3731.85|3747.74|3747.74|3753.35|3753.35|3731.85|3731.85|0
1601300100000|2020-09-28 13:35:00|3746.64|3746.64|3746.37|3746.37|3753.42|3753.42|3745.09|3745.09|0
1601300400000|2020-09-28 13:40:00|3745.88|3745.88|3731.81|3731.81|3746.13|3746.13|3731.81|3731.81|0
1601300700000|2020-09-28 13:45:00|3732.87|3732.87|3745.1|3745.1|3751.99|3751.99|3729.99|3729.99|0
1601301000000|2020-09-28 13:50:00|3744.37|3744.37|3738.48|3738.48|3748.83|3748.83|3736.25|3736.25|0
1601301300000|2020-09-28 13:55:00|3738.15|3738.15|3748.3|3748.3|3751.01|3751.01|3736.25|3736.25|0
1601301600000|2020-09-28 14:00:00|3748.29|3748.29|3747.44|3747.44|3749.92|3749.92|3738.06|3738.06|0
1601301900000|2020-09-28 14:05:00|3747.73|3747.73|3742.57|3742.57|3750.9|3750.9|3742.57|3742.57|0
1601302200000|2020-09-28 14:10:00|3742.82|3742.82|3749.78|3749.78|3750.49|3750.49|3739.84|3739.84|0
1601302500000|2020-09-28 14:15:00|3749.65|3749.65|3744.7|3744.7|3755.11|3755.11|3744.53|3744.53|0
1601302800000|2020-09-28 14:20:00|3745.18|3745.18|3744.06|3744.06|3748.92|3748.92|3739.46|3739.46|0
1601303100000|2020-09-28 14:25:00|3744.3|3744.3|3741.42|3741.42|3749.38|3749.38|3741.2|3741.2|0
1601303400000|2020-09-28 14:30:00|3741.53|3741.53|3745.08|3745.08|3747.7|3747.7|3741.53|3741.53|0
1601303700000|2020-09-28 14:35:00|3745.32|3745.32|3740.49|3740.49|3747.34|3747.34|3739.47|3739.47|0
1601304000000|2020-09-28 14:40:00|3740.73|3740.73|3751.13|3751.13|3751.56|3751.56|3740.27|3740.27|0
1601304300000|2020-09-28 14:45:00|3751.35|3751.35|3741.57|3741.57|3751.56|3751.56|3739.6|3739.6|0
1601304600000|2020-09-28 14:50:00|3742.04|3742.04|3743.99|3743.99|3745.03|3745.03|3736.9|3736.9|0
1601304900000|2020-09-28 14:55:00|3743.36|3743.36|3744.04|3744.04|3744.85|3744.85|3739.17|3739.17|0
1601305200000|2020-09-28 15:00:00|3743.93|3743.93|3737.58|3737.58|3744.34|3744.34|3736.9|3736.9|0
1601305500000|2020-09-28 15:05:00|3737.34|3737.34|3736.19|3736.19|3739.35|3739.35|3734.52|3734.52|0
1601305800000|2020-09-28 15:10:00|3736.41|3736.41|3736.64|3736.64|3738.77|3738.77|3731.82|3731.82|0
1601306100000|2020-09-28 15:15:00|3736.88|3736.88|3742.27|3742.27|3743.14|3743.14|3733.97|3733.97|0
1601306400000|2020-09-28 15:20:00|3742.57|3742.57|3733.3|3733.3|3742.57|3742.57|3733.3|3733.3|0
1601306700000|2020-09-28 15:25:00|3732.71|3732.71|3735.76|3735.76|3737.7|3737.7|3727.44|3727.44|0
1601363700000|2020-09-29 07:15:00|3708.67|3708.67|3695.76|3695.76|3708.84|3708.84|3695.76|3695.76|0
1601364000000|2020-09-29 07:20:00|3695.43|3695.43|3705.29|3705.29|3706.59|3706.59|3690.46|3690.46|0
1601364300000|2020-09-29 07:25:00|3705.77|3705.77|3718.2|3718.2|3720.06|3720.06|3700.79|3700.79|0
1601364600000|2020-09-29 07:30:00|3717.96|3717.96|3708.04|3708.04|3717.96|3717.96|3706.3|3706.3|0
1601364900000|2020-09-29 07:35:00|3707.92|3707.92|3705.89|3705.89|3708.39|3708.39|3700.63|3700.63|0
1601365200000|2020-09-29 07:40:00|3703.03|3703.03|3701.57|3701.57|3704.81|3704.81|3699.25|3699.25|0
1601365500000|2020-09-29 07:45:00|3701.81|3701.81|3685.49|3685.49|3701.81|3701.81|3685.49|3685.49|0
1601365800000|2020-09-29 07:50:00|3685.2|3685.2|3683.21|3683.21|3686.4|3686.4|3681.88|3681.88|0
1601366100000|2020-09-29 07:55:00|3682.85|3682.85|3685.87|3685.87|3686.75|3686.75|3681.92|3681.92|0
1601366400000|2020-09-29 08:00:00|3686.35|3686.35|3669.55|3669.55|3686.35|3686.35|3668.33|3668.33|0
1601366700000|2020-09-29 08:05:00|3669.26|3669.26|3667.86|3667.86|3670.27|3670.27|3664.58|3664.58|0
1601367000000|2020-09-29 08:10:00|3667.57|3667.57|3665.27|3665.27|3668.82|3668.82|3656.71|3656.71|0
1601367300000|2020-09-29 08:15:00|3666.2|3666.2|3669.9|3669.9|3673.76|3673.76|3666.2|3666.2|0
1601367600000|2020-09-29 08:20:00|3670.01|3670.01|3663.15|3663.15|3672.25|3672.25|3663.13|3663.13|0
1601367900000|2020-09-29 08:25:00|3663.44|3663.44|3665.28|3665.28|3665.93|3665.93|3661.41|3661.41|0
1601368200000|2020-09-29 08:30:00|3665.17|3665.17|3673.38|3673.38|3673.41|3673.41|3663.74|3663.74|0
1601368500000|2020-09-29 08:35:00|3673.14|3673.14|3668.56|3668.56|3675.92|3675.92|3667.97|3667.97|0
1601368800000|2020-09-29 08:40:00|3669|3669|3663.72|3663.72|3671.39|3671.39|3663.72|3663.72|0
1601369100000|2020-09-29 08:45:00|3663.43|3663.43|3658.19|3658.19|3668.77|3668.77|3656.95|3656.95|0
1601369400000|2020-09-29 08:50:00|3657.89|3657.89|3653.98|3653.98|3660.97|3660.97|3652.41|3652.41|0
1601369700000|2020-09-29 08:55:00|3653.65|3653.65|3653.88|3653.88|3656.47|3656.47|3653.07|3653.07|0
1601370000000|2020-09-29 09:00:00|3654.17|3654.17|3656.15|3656.15|3656.73|3656.73|3649.61|3649.61|0
1601370300000|2020-09-29 09:05:00|3656.44|3656.44|3667.45|3667.45|3667.72|3667.72|3656.44|3656.44|0
1601370600000|2020-09-29 09:10:00|3667.74|3667.74|3668.39|3668.39|3671.19|3671.19|3666.74|3666.74|0
1601370900000|2020-09-29 09:15:00|3668.69|3668.69|3670.99|3670.99|3671.91|3671.91|3666.18|3666.18|0
1601371200000|2020-09-29 09:20:00|3671.21|3671.21|3666.86|3666.86|3671.57|3671.57|3666.86|3666.86|0
1601371500000|2020-09-29 09:25:00|3666.53|3666.53|3668.64|3668.64|3670.66|3670.66|3661.02|3661.02|0
1601371800000|2020-09-29 09:30:00|3668.28|3668.28|3665.83|3665.83|3668.28|3668.28|3662.07|3662.07|0
1601372100000|2020-09-29 09:35:00|3666.08|3666.08|3666.8|3666.8|3668.41|3668.41|3666.08|3666.08|0
1601372400000|2020-09-29 09:40:00|3667.98|3667.98|3669.09|3669.09|3670.41|3670.41|3665.78|3665.78|0
1601372700000|2020-09-29 09:45:00|3669.21|3669.21|3668.21|3668.21|3671.3|3671.3|3668.21|3668.21|0
1601373000000|2020-09-29 09:50:00|3668.5|3668.5|3671.71|3671.71|3672.09|3672.09|3667.8|3667.8|0
1601373300000|2020-09-29 09:55:00|3671.28|3671.28|3675|3675|3677.15|3677.15|3670.46|3670.46|0
1601373600000|2020-09-29 10:00:00|3674.71|3674.71|3676.39|3676.39|3679.18|3679.18|3673.92|3673.92|0
1601373900000|2020-09-29 10:05:00|3676.17|3676.17|3688.25|3688.25|3688.51|3688.51|3676.17|3676.17|0
1601374200000|2020-09-29 10:10:00|3688.13|3688.13|3689.17|3689.17|3692.22|3692.22|3688.13|3688.13|0
1601374500000|2020-09-29 10:15:00|3689.41|3689.41|3692.42|3692.42|3692.42|3692.42|3684.67|3684.67|0
1601374800000|2020-09-29 10:20:00|3692.13|3692.13|3693.01|3693.01|3693.02|3693.02|3688.68|3688.68|0
1601375100000|2020-09-29 10:25:00|3693.6|3693.6|3692.59|3692.59|3694.43|3694.43|3690.01|3690.01|0
1601375400000|2020-09-29 10:30:00|3692.15|3692.15|3693.49|3693.49|3695.68|3695.68|3691.86|3691.86|0
1601375700000|2020-09-29 10:35:00|3693.25|3693.25|3691.19|3691.19|3693.25|3693.25|3687.43|3687.43|0
1601376000000|2020-09-29 10:40:00|3690.83|3690.83|3683.29|3683.29|3694.64|3694.64|3683.04|3683.04|0
1601376300000|2020-09-29 10:45:00|3683.18|3683.18|3686.3|3686.3|3687.55|3687.55|3681.81|3681.81|0
1601376600000|2020-09-29 10:50:00|3686.65|3686.65|3685.81|3685.81|3689.34|3689.34|3684.07|3684.07|0
1601376900000|2020-09-29 10:55:00|3686.52|3686.52|3685.06|3685.06|3687.23|3687.23|3681.92|3681.92|0
1601377200000|2020-09-29 11:00:00|3685.18|3685.18|3695.44|3695.44|3696.61|3696.61|3685.18|3685.18|0
1601377500000|2020-09-29 11:05:00|3695.2|3695.2|3702.66|3702.66|3703.52|3703.52|3695.08|3695.08|0
1601377800000|2020-09-29 11:10:00|3702.99|3702.99|3705.2|3705.2|3707|3707|3701.32|3701.32|0
1601378100000|2020-09-29 11:15:00|3705.07|3705.07|3707.39|3707.39|3708.12|3708.12|3701.65|3701.65|0
1601378400000|2020-09-29 11:20:00|3706.91|3706.91|3704.78|3704.78|3707.14|3707.14|3704.32|3704.32|0
1601378700000|2020-09-29 11:25:00|3705|3705|3706.66|3706.66|3707.47|3707.47|3703.45|3703.45|0
1601379000000|2020-09-29 11:30:00|3706.37|3706.37|3700.2|3700.2|3706.96|3706.96|3699.33|3699.33|0
1601379300000|2020-09-29 11:35:00|3700.31|3700.31|3694.17|3694.17|3700.31|3700.31|3694.17|3694.17|0
1601379600000|2020-09-29 11:40:00|3694.39|3694.39|3701.39|3701.39|3702.43|3702.43|3694.06|3694.06|0
1601379900000|2020-09-29 11:45:00|3701.06|3701.06|3695.51|3695.51|3701.74|3701.74|3694.54|3694.54|0
1601380200000|2020-09-29 11:50:00|3695.81|3695.81|3698.04|3698.04|3699.75|3699.75|3695.45|3695.45|0
1601380500000|2020-09-29 11:55:00|3698.15|3698.15|3700.62|3700.62|3702.02|3702.02|3697.25|3697.25|0
1601380800000|2020-09-29 12:00:00|3700.5|3700.5|3694.22|3694.22|3701.39|3701.39|3692.39|3692.39|0
1601381100000|2020-09-29 12:05:00|3694.11|3694.11|3690.1|3690.1|3694.53|3694.53|3689.14|3689.14|0
1601381400000|2020-09-29 12:10:00|3689.86|3689.86|3687.25|3687.25|3690.06|3690.06|3685.07|3685.07|0
1601381700000|2020-09-29 12:15:00|3687.14|3687.14|3686.68|3686.68|3691.23|3691.23|3686.26|3686.26|0
1601382000000|2020-09-29 12:20:00|3686.71|3686.71|3688.42|3688.42|3690.15|3690.15|3686.71|3686.71|0
1601382300000|2020-09-29 12:25:00|3688.12|3688.12|3688.27|3688.27|3688.27|3688.27|3682.62|3682.62|0
1601382600000|2020-09-29 12:30:00|3688.16|3688.16|3692.87|3692.87|3694.97|3694.97|3687.93|3687.93|0
1601382900000|2020-09-29 12:35:00|3692.99|3692.99|3698.74|3698.74|3698.78|3698.78|3689.66|3689.66|0
1601383200000|2020-09-29 12:40:00|3698.45|3698.45|3697|3697|3699.34|3699.34|3696.08|3696.08|0
1601383500000|2020-09-29 12:45:00|3697.12|3697.12|3695.78|3695.78|3699.33|3699.33|3692.82|3692.82|0
1601383800000|2020-09-29 12:50:00|3695.3|3695.3|3700.62|3700.62|3700.91|3700.91|3694.71|3694.71|0
1601384100000|2020-09-29 12:55:00|3700.21|3700.21|3695.79|3695.79|3700.21|3700.21|3695.31|3695.31|0
1601384400000|2020-09-29 13:00:00|3694.96|3694.96|3685.48|3685.48|3698.27|3698.27|3683.74|3683.74|0
1601384700000|2020-09-29 13:05:00|3685.19|3685.19|3690.58|3690.58|3692.19|3692.19|3684.09|3684.09|0
1601385000000|2020-09-29 13:10:00|3690.8|3690.8|3689.52|3689.52|3693.25|3693.25|3688.07|3688.07|0
1601385300000|2020-09-29 13:15:00|3688.64|3688.64|3698.67|3698.67|3700.66|3700.66|3688.64|3688.64|0
1601385600000|2020-09-29 13:20:00|3698.57|3698.57|3695.73|3695.73|3698.73|3698.73|3693.61|3693.61|0
1601385900000|2020-09-29 13:25:00|3695.61|3695.61|3694.29|3694.29|3699.93|3699.93|3694.06|3694.06|0
1601386200000|2020-09-29 13:30:00|3694.58|3694.58|3673.98|3673.98|3695.88|3695.88|3672.09|3672.09|0
1601386500000|2020-09-29 13:35:00|3673.65|3673.65|3674.86|3674.86|3677.05|3677.05|3666.39|3666.39|0
1601386800000|2020-09-29 13:40:00|3674.74|3674.74|3662.02|3662.02|3675.54|3675.54|3658.07|3658.07|0
1601387100000|2020-09-29 13:45:00|3662.24|3662.24|3659.08|3659.08|3669.11|3669.11|3659.08|3659.08|0
1601387400000|2020-09-29 13:50:00|3658.84|3658.84|3657.8|3657.8|3660|3660|3647.88|3647.88|0
1601387700000|2020-09-29 13:55:00|3657.68|3657.68|3654.51|3654.51|3662.91|3662.91|3651.55|3651.55|0
1601388000000|2020-09-29 14:00:00|3655.43|3655.43|3662.67|3662.67|3665.45|3665.45|3653.08|3653.08|0
1601388300000|2020-09-29 14:05:00|3661.76|3661.76|3658.88|3658.88|3664.08|3664.08|3654.24|3654.24|0
1601388600000|2020-09-29 14:10:00|3658.86|3658.86|3663.76|3663.76|3666.02|3666.02|3658.85|3658.85|0
1601388900000|2020-09-29 14:15:00|3664.24|3664.24|3673.96|3673.96|3675.47|3675.47|3662.77|3662.77|0
1601389200000|2020-09-29 14:20:00|3674.28|3674.28|3680.34|3680.34|3681.01|3681.01|3671.79|3671.79|0
1601389500000|2020-09-29 14:25:00|3681.26|3681.26|3669.18|3669.18|3682.55|3682.55|3666.22|3666.22|0
1601389800000|2020-09-29 14:30:00|3669.3|3669.3|3659.24|3659.24|3672.28|3672.28|3658.95|3658.95|0
1601390100000|2020-09-29 14:35:00|3659.36|3659.36|3650.51|3650.51|3659.36|3659.36|3646.07|3646.07|0
1601390400000|2020-09-29 14:40:00|3650.03|3650.03|3652.23|3652.23|3654.48|3654.48|3648.27|3648.27|0
1601390700000|2020-09-29 14:45:00|3651.74|3651.74|3651.25|3651.25|3655.84|3655.84|3648.63|3648.63|0
1601391000000|2020-09-29 14:50:00|3651.54|3651.54|3646.88|3646.88|3655.22|3655.22|3645.35|3645.35|0
1601391300000|2020-09-29 14:55:00|3647.75|3647.75|3653.62|3653.62|3653.62|3653.62|3645.88|3645.88|0
1601391600000|2020-09-29 15:00:00|3653.29|3653.29|3649.94|3649.94|3654.56|3654.56|3647.37|3647.37|0
1601391900000|2020-09-29 15:05:00|3650.19|3650.19|3646.96|3646.96|3651.9|3651.9|3646.53|3646.53|0
1601392200000|2020-09-29 15:10:00|3647.5|3647.5|3648.94|3648.94|3651.65|3651.65|3647.2|3647.2|0
1601392500000|2020-09-29 15:15:00|3649.06|3649.06|3648.49|3648.49|3652.65|3652.65|3645.18|3645.18|0
1601392800000|2020-09-29 15:20:00|3649.08|3649.08|3648.93|3648.93|3652.84|3652.84|3646.1|3646.1|0
1601393100000|2020-09-29 15:25:00|3648.69|3648.69|3648.13|3648.13|3650.89|3650.89|3646.45|3646.45|0
1601450100000|2020-09-30 07:15:00|3684.35|3684.35|3682.62|3682.62|3688.72|3688.72|3671.3|3671.3|0
1601450400000|2020-09-30 07:20:00|3681.94|3681.94|3683.25|3683.25|3687.51|3687.51|3677.44|3677.44|0
1601450700000|2020-09-30 07:25:00|3683.19|3683.19|3692.28|3692.28|3693.38|3693.38|3682.22|3682.22|0
1601451000000|2020-09-30 07:30:00|3691.7|3691.7|3700.54|3700.54|3702.13|3702.13|3691.7|3691.7|0
1601451300000|2020-09-30 07:35:00|3701.12|3701.12|3708.01|3708.01|3711.65|3711.65|3700.83|3700.83|0
1601451600000|2020-09-30 07:40:00|3707.9|3707.9|3682.58|3682.58|3707.9|3707.9|3682.17|3682.17|0
1601451900000|2020-09-30 07:45:00|3681.51|3681.51|3676.78|3676.78|3689.13|3689.13|3676.78|3676.78|0
1601452200000|2020-09-30 07:50:00|3676.07|3676.07|3676.71|3676.71|3679.76|3679.76|3671.01|3671.01|0
1601452500000|2020-09-30 07:55:00|3677.55|3677.55|3670.15|3670.15|3681.15|3681.15|3669.53|3669.53|0
1601452800000|2020-09-30 08:00:00|3671.4|3671.4|3672.67|3672.67|3672.78|3672.78|3663.17|3663.17|0
1601453100000|2020-09-30 08:05:00|3672.37|3672.37|3664.79|3664.79|3679.11|3679.11|3659.8|3659.8|0
1601453400000|2020-09-30 08:10:00|3663.91|3663.91|3678.06|3678.06|3678.18|3678.18|3662.99|3662.99|0
1601453700000|2020-09-30 08:15:00|3678.42|3678.42|3676.78|3676.78|3678.42|3678.42|3667.88|3667.88|0
1601454000000|2020-09-30 08:20:00|3676.42|3676.42|3677.9|3677.9|3679.53|3679.53|3674.39|3674.39|0
1601454300000|2020-09-30 08:25:00|3678.15|3678.15|3663.76|3663.76|3679.33|3679.33|3663.39|3663.39|0
1601454600000|2020-09-30 08:30:00|3663.88|3663.88|3661.76|3661.76|3665.57|3665.57|3657.58|3657.58|0
1601454900000|2020-09-30 08:35:00|3663.22|3663.22|3660.52|3660.52|3665.45|3665.45|3659.2|3659.2|0
1601455200000|2020-09-30 08:40:00|3660.16|3660.16|3668.16|3668.16|3670.46|3670.46|3658.48|3658.48|0
1601455500000|2020-09-30 08:45:00|3667.87|3667.87|3666.89|3666.89|3670.32|3670.32|3666.79|3666.79|0
1601455800000|2020-09-30 08:50:00|3666.41|3666.41|3668.98|3668.98|3671.91|3671.91|3665.43|3665.43|0
1601456100000|2020-09-30 08:55:00|3668.76|3668.76|3667.75|3667.75|3671.31|3671.31|3665.57|3665.57|0
1601456400000|2020-09-30 09:00:00|3667.74|3667.74|3667.4|3667.4|3668.84|3668.84|3662.62|3662.62|0
1601456700000|2020-09-30 09:05:00|3667.62|3667.62|3663.76|3663.76|3669.49|3669.49|3662.71|3662.71|0
1601457000000|2020-09-30 09:10:00|3662.77|3662.77|3654.79|3654.79|3664.79|3664.79|3654.79|3654.79|0
1601457300000|2020-09-30 09:15:00|3655.3|3655.3|3652.33|3652.33|3656.74|3656.74|3650.31|3650.31|0
1601457600000|2020-09-30 09:20:00|3653.21|3653.21|3652.33|3652.33|3656.08|3656.08|3648.98|3648.98|0
1601457900000|2020-09-30 09:25:00|3652.26|3652.26|3641.29|3641.29|3652.73|3652.73|3639.89|3639.89|0
1601458200000|2020-09-30 09:30:00|3640.99|3640.99|3643.93|3643.93|3649.33|3649.33|3640.75|3640.75|0
1601458500000|2020-09-30 09:35:00|3644.26|3644.26|3648.69|3648.69|3650.24|3650.24|3644.26|3644.26|0
1601458800000|2020-09-30 09:40:00|3648.44|3648.44|3644.79|3644.79|3649.79|3649.79|3643.43|3643.43|0
1601459100000|2020-09-30 09:45:00|3644.5|3644.5|3644.23|3644.23|3646.3|3646.3|3639.06|3639.06|0
1601459400000|2020-09-30 09:50:00|3644.74|3644.74|3649.96|3649.96|3652.09|3652.09|3644.74|3644.74|0
1601459700000|2020-09-30 09:55:00|3650.25|3650.25|3654.96|3654.96|3659.8|3659.8|3650.25|3650.25|0
1601460000000|2020-09-30 10:00:00|3654.67|3654.67|3647.07|3647.07|3655.63|3655.63|3646.96|3646.96|0
1601460300000|2020-09-30 10:05:00|3647.18|3647.18|3647.93|3647.93|3650.37|3650.37|3638.81|3638.81|0
1601460600000|2020-09-30 10:10:00|3647.81|3647.81|3648.76|3648.76|3650.18|3650.18|3641.09|3641.09|0
1601460900000|2020-09-30 10:15:00|3648.47|3648.47|3642.25|3642.25|3648.47|3648.47|3642.25|3642.25|0
1601461200000|2020-09-30 10:20:00|3642|3642|3636.17|3636.17|3642|3642|3635.52|3635.52|0
1601461500000|2020-09-30 10:25:00|3636.5|3636.5|3639.31|3639.31|3642.26|3642.26|3636.21|3636.21|0
1601461800000|2020-09-30 10:30:00|3638.88|3638.88|3653.36|3653.36|3653.36|3653.36|3638.88|3638.88|0
1601462100000|2020-09-30 10:35:00|3654.35|3654.35|3650.82|3650.82|3654.94|3654.94|3650.82|3650.82|0
1601462400000|2020-09-30 10:40:00|3651.11|3651.11|3656.7|3656.7|3660.61|3660.61|3649.13|3649.13|0
1601462700000|2020-09-30 10:45:00|3657.03|3657.03|3657.1|3657.1|3660.26|3660.26|3655.96|3655.96|0
1601463000000|2020-09-30 10:50:00|3657.21|3657.21|3648.83|3648.83|3657.21|3657.21|3648.3|3648.3|0
1601463300000|2020-09-30 10:55:00|3648.94|3648.94|3633.47|3633.47|3649.68|3649.68|3633.47|3633.47|0
1601463600000|2020-09-30 11:00:00|3634.06|3634.06|3641.48|3641.48|3641.92|3641.92|3630.17|3630.17|0
1601463900000|2020-09-30 11:05:00|3639.83|3639.83|3632.81|3632.81|3639.83|3639.83|3632.81|3632.81|0
1601464200000|2020-09-30 11:10:00|3633.1|3633.1|3635.43|3635.43|3637.99|3637.99|3632.22|3632.22|0
1601464500000|2020-09-30 11:15:00|3635.14|3635.14|3629.12|3629.12|3635.14|3635.14|3628.88|3628.88|0
1601464800000|2020-09-30 11:20:00|3628.83|3628.83|3629.67|3629.67|3630.97|3630.97|3628.05|3628.05|0
1601465100000|2020-09-30 11:25:00|3629.43|3629.43|3628.8|3628.8|3629.79|3629.79|3624.26|3624.26|0
1601465400000|2020-09-30 11:30:00|3628.44|3628.44|3626.8|3626.8|3628.56|3628.56|3624.32|3624.32|0
1601465700000|2020-09-30 11:35:00|3626.58|3626.58|3625.02|3625.02|3627.02|3627.02|3624.05|3624.05|0
1601466000000|2020-09-30 11:40:00|3624.9|3624.9|3622.37|3622.37|3626.5|3626.5|3621.39|3621.39|0
1601466300000|2020-09-30 11:45:00|3622.43|3622.43|3619.96|3619.96|3623.45|3623.45|3618.39|3618.39|0
1601466600000|2020-09-30 11:50:00|3620.44|3620.44|3627.26|3627.26|3627.35|3627.35|3620.44|3620.44|0
1601466900000|2020-09-30 11:55:00|3626|3626|3629.77|3629.77|3629.77|3629.77|3624.22|3624.22|0
1601467200000|2020-09-30 12:00:00|3629.47|3629.47|3634.89|3634.89|3635.8|3635.8|3627.96|3627.96|0
1601467500000|2020-09-30 12:05:00|3635.18|3635.18|3633.15|3633.15|3636.32|3636.32|3629.72|3629.72|0
1601467800000|2020-09-30 12:10:00|3633.88|3633.88|3643.81|3643.81|3643.81|3643.81|3633.88|3633.88|0
1601468100000|2020-09-30 12:15:00|3643.92|3643.92|3644.78|3644.78|3645.45|3645.45|3639.79|3639.79|0
1601468400000|2020-09-30 12:20:00|3645.03|3645.03|3647.01|3647.01|3647.52|3647.52|3642.56|3642.56|0
1601468700000|2020-09-30 12:25:00|3647.45|3647.45|3643.09|3643.09|3647.67|3647.67|3641.49|3641.49|0
1601469000000|2020-09-30 12:30:00|3642.98|3642.98|3643.91|3643.91|3644.69|3644.69|3641.12|3641.12|0
1601469300000|2020-09-30 12:35:00|3643.79|3643.79|3646.18|3646.18|3646.18|3646.18|3637.5|3637.5|0
1601469600000|2020-09-30 12:40:00|3646.3|3646.3|3653.56|3653.56|3653.85|3653.85|3645.34|3645.34|0
1601469900000|2020-09-30 12:45:00|3653.88|3653.88|3652.66|3652.66|3656.89|3656.89|3652.66|3652.66|0
1601470200000|2020-09-30 12:50:00|3651.6|3651.6|3651.3|3651.3|3654.39|3654.39|3649.47|3649.47|0
1601470500000|2020-09-30 12:55:00|3652.54|3652.54|3646.75|3646.75|3652.84|3652.84|3642.43|3642.43|0
1601470800000|2020-09-30 13:00:00|3646.51|3646.51|3641.54|3641.54|3646.51|3646.51|3637.98|3637.98|0
1601471100000|2020-09-30 13:05:00|3641.65|3641.65|3640.29|3640.29|3644.99|3644.99|3636.93|3636.93|0
1601471400000|2020-09-30 13:10:00|3640.58|3640.58|3653.17|3653.17|3656.67|3656.67|3640.58|3640.58|0
1601471700000|2020-09-30 13:15:00|3653.21|3653.21|3654.62|3654.62|3654.62|3654.62|3650.76|3650.76|0
1601472000000|2020-09-30 13:20:00|3654.49|3654.49|3654.2|3654.2|3655.28|3655.28|3652.77|3652.77|0
1601472300000|2020-09-30 13:25:00|3654.22|3654.22|3638.45|3638.45|3654.44|3654.44|3638.34|3638.34|0
1601472600000|2020-09-30 13:30:00|3638.56|3638.56|3646.88|3646.88|3651.39|3651.39|3637.38|3637.38|0
1601472900000|2020-09-30 13:35:00|3647.18|3647.18|3649.67|3649.67|3649.67|3649.67|3637.5|3637.5|0
1601473200000|2020-09-30 13:40:00|3649.79|3649.79|3647.16|3647.16|3654.05|3654.05|3643.38|3643.38|0
1601473500000|2020-09-30 13:45:00|3647.27|3647.27|3647.42|3647.42|3651.91|3651.91|3643.98|3643.98|0
1601473800000|2020-09-30 13:50:00|3646.06|3646.06|3644.33|3644.33|3650.88|3650.88|3639.45|3639.45|0
1601474100000|2020-09-30 13:55:00|3645.23|3645.23|3639.74|3639.74|3648.64|3648.64|3638|3638|0
1601474400000|2020-09-30 14:00:00|3639.5|3639.5|3650.1|3650.1|3650.16|3650.16|3637.32|3637.32|0
1601474700000|2020-09-30 14:05:00|3649.86|3649.86|3642.99|3642.99|3650.35|3650.35|3639.91|3639.91|0
1601475000000|2020-09-30 14:10:00|3643.35|3643.35|3635.26|3635.26|3644.08|3644.08|3632.75|3632.75|0
1601475300000|2020-09-30 14:15:00|3634.97|3634.97|3628.93|3628.93|3637.41|3637.41|3627.57|3627.57|0
1601475600000|2020-09-30 14:20:00|3629.66|3629.66|3629.22|3629.22|3632.7|3632.7|3626.27|3626.27|0
1601475900000|2020-09-30 14:25:00|3628.34|3628.34|3613.53|3613.53|3628.34|3628.34|3609.8|3609.8|0
1601476200000|2020-09-30 14:30:00|3614.18|3614.18|3614.86|3614.86|3617.99|3617.99|3611.99|3611.99|0
1601476500000|2020-09-30 14:35:00|3613.71|3613.71|3618.49|3618.49|3618.49|3618.49|3607.43|3607.43|0
1601476800000|2020-09-30 14:40:00|3618.53|3618.53|3614.54|3614.54|3625.68|3625.68|3610.57|3610.57|0
1601477100000|2020-09-30 14:45:00|3614.78|3614.78|3616.7|3616.7|3620.55|3620.55|3614.35|3614.35|0
1601477400000|2020-09-30 14:50:00|3616.92|3616.92|3609.98|3609.98|3617.79|3617.79|3607.5|3607.5|0
1601477700000|2020-09-30 14:55:00|3609.69|3609.69|3603.93|3603.93|3611.47|3611.47|3603.84|3603.84|0
1601478000000|2020-09-30 15:00:00|3603.63|3603.63|3603.72|3603.72|3606.35|3606.35|3601.65|3601.65|0
1601478300000|2020-09-30 15:05:00|3603.47|3603.47|3597.34|3597.34|3605.22|3605.22|3595.61|3595.61|0
1601478600000|2020-09-30 15:10:00|3597.64|3597.64|3595.65|3595.65|3597.64|3597.64|3593.02|3593.02|0
1601478900000|2020-09-30 15:15:00|3595.95|3595.95|3593.68|3593.68|3597.45|3597.45|3592.55|3592.55|0
1601479200000|2020-09-30 15:20:00|3593.9|3593.9|3586.72|3586.72|3595.36|3595.36|3585.75|3585.75|0
1601479500000|2020-09-30 15:25:00|3586.96|3586.96|3580.82|3580.82|3593.03|3593.03|3575.71|3575.71|0
1601536500000|2020-10-01 07:15:00|3609.94|3609.94|3606.13|3606.13|3613.76|3613.76|3604.29|3604.29|0
1601536800000|2020-10-01 07:20:00|3606.57|3606.57|3602.08|3602.08|3606.94|3606.94|3598.12|3598.12|0
1601537100000|2020-10-01 07:25:00|3602.66|3602.66|3604.17|3604.17|3607.95|3607.95|3602.66|3602.66|0
1601537400000|2020-10-01 07:30:00|3603.88|3603.88|3568.46|3568.46|3603.88|3603.88|3568.37|3568.37|0
1601537700000|2020-10-01 07:35:00|3567.03|3567.03|3568.97|3568.97|3568.97|3568.97|3558.15|3558.15|0
1601538000000|2020-10-01 07:40:00|3569.26|3569.26|3562.84|3562.84|3576.96|3576.96|3562.84|3562.84|0
1601538300000|2020-10-01 07:45:00|3561.28|3561.28|3560.09|3560.09|3565.93|3565.93|3555.7|3555.7|0
1601538600000|2020-10-01 07:50:00|3559.79|3559.79|3555.81|3555.81|3560.84|3560.84|3554.8|3554.8|0
1601538900000|2020-10-01 07:55:00|3556.03|3556.03|3565.45|3565.45|3565.94|3565.94|3553.94|3553.94|0
1601539200000|2020-10-01 08:00:00|3565.55|3565.55|3555|3555|3569.55|3569.55|3553.58|3553.58|0
1601539500000|2020-10-01 08:05:00|3554.89|3554.89|3568.01|3568.01|3568.01|3568.01|3553.17|3553.17|0
1601539800000|2020-10-01 08:10:00|3568.12|3568.12|3569.26|3569.26|3573.15|3573.15|3564.77|3564.77|0
1601540100000|2020-10-01 08:15:00|3569.15|3569.15|3572.3|3572.3|3574.26|3574.26|3565.26|3565.26|0
1601540400000|2020-10-01 08:20:00|3572.59|3572.59|3567.16|3567.16|3574.79|3574.79|3565.62|3565.62|0
1601540700000|2020-10-01 08:25:00|3566.94|3566.94|3561.31|3561.31|3567.24|3567.24|3557.43|3557.43|0
1601541000000|2020-10-01 08:30:00|3561.43|3561.43|3558.35|3558.35|3562.89|3562.89|3553.19|3553.19|0
1601541300000|2020-10-01 08:35:00|3558.57|3558.57|3560.94|3560.94|3562.61|3562.61|3555.64|3555.64|0
1601541600000|2020-10-01 08:40:00|3561.5|3561.5|3561.21|3561.21|3564.06|3564.06|3556.94|3556.94|0
1601541900000|2020-10-01 08:45:00|3561.5|3561.5|3568.73|3568.73|3570.16|3570.16|3560.2|3560.2|0
1601542200000|2020-10-01 08:50:00|3568.44|3568.44|3573.58|3573.58|3576.28|3576.28|3567.78|3567.78|0
1601542500000|2020-10-01 08:55:00|3573.91|3573.91|3572.6|3572.6|3576.4|3576.4|3571.94|3571.94|0
1601542800000|2020-10-01 09:00:00|3572.3|3572.3|3570.77|3570.77|3574.86|3574.86|3566.75|3566.75|0
1601543100000|2020-10-01 09:05:00|3571.13|3571.13|3569.98|3569.98|3571.78|3571.78|3566.73|3566.73|0
1601543400000|2020-10-01 09:10:00|3569.69|3569.69|3570.74|3570.74|3571.85|3571.85|3567.64|3567.64|0
1601543700000|2020-10-01 09:15:00|3570.75|3570.75|3574.1|3574.1|3574.1|3574.1|3567.62|3567.62|0
1601544000000|2020-10-01 09:20:00|3574.59|3574.59|3572.83|3572.83|3577.83|3577.83|3570.88|3570.88|0
1601544300000|2020-10-01 09:25:00|3573.07|3573.07|3575.83|3575.83|3575.83|3575.83|3570.6|3570.6|0
1601544600000|2020-10-01 09:30:00|3575.94|3575.94|3568.56|3568.56|3575.94|3575.94|3568.2|3568.2|0
1601544900000|2020-10-01 09:35:00|3567.47|3567.47|3557.04|3557.04|3567.47|3567.47|3554.35|3554.35|0
1601545200000|2020-10-01 09:40:00|3557.16|3557.16|3556.06|3556.06|3561.01|3561.01|3555.95|3555.95|0
1601545500000|2020-10-01 09:45:00|3556.17|3556.17|3551.7|3551.7|3559.65|3559.65|3551.7|3551.7|0
1601545800000|2020-10-01 09:50:00|3551.95|3551.95|3543.27|3543.27|3552.27|3552.27|3543.27|3543.27|0
1601546100000|2020-10-01 09:55:00|3543.51|3543.51|3551.28|3551.28|3552.77|3552.77|3542.21|3542.21|0
1601546400000|2020-10-01 10:00:00|3550.98|3550.98|3551.27|3551.27|3557.58|3557.58|3548.38|3548.38|0
1601546700000|2020-10-01 10:05:00|3550.83|3550.83|3550.6|3550.6|3554.71|3554.71|3550.6|3550.6|0
1601547000000|2020-10-01 10:10:00|3551.2|3551.2|3550.21|3550.21|3552.92|3552.92|3549.47|3549.47|0
1601547300000|2020-10-01 10:15:00|3549.37|3549.37|3551.7|3551.7|3552.31|3552.31|3549.32|3549.32|0
1601547600000|2020-10-01 10:20:00|3551.13|3551.13|3550.24|3550.24|3551.25|3551.25|3545.48|3545.48|0
1601547900000|2020-10-01 10:25:00|3550.54|3550.54|3551.58|3551.58|3557.3|3557.3|3550.54|3550.54|0
1601548200000|2020-10-01 10:30:00|3551.56|3551.56|3546.95|3546.95|3552.35|3552.35|3546.95|3546.95|0
1601548500000|2020-10-01 10:35:00|3546.66|3546.66|3549.44|3549.44|3549.54|3549.54|3546.07|3546.07|0
1601548800000|2020-10-01 10:40:00|3549.55|3549.55|3548.53|3548.53|3551|3551|3545.84|3545.84|0
1601549100000|2020-10-01 10:45:00|3548.82|3548.82|3543.67|3543.67|3551.76|3551.76|3543.67|3543.67|0
1601549400000|2020-10-01 10:50:00|3543.38|3543.38|3541.53|3541.53|3544.83|3544.83|3537.69|3537.69|0
1601549700000|2020-10-01 10:55:00|3542.12|3542.12|3537.64|3537.64|3542.99|3542.99|3535.37|3535.37|0
1601550000000|2020-10-01 11:00:00|3538.52|3538.52|3537.75|3537.75|3542.03|3542.03|3537.75|3537.75|0
1601550300000|2020-10-01 11:05:00|3537.42|3537.42|3533.14|3533.14|3537.53|3537.53|3531.29|3531.29|0
1601550600000|2020-10-01 11:10:00|3533.26|3533.26|3526.21|3526.21|3534.58|3534.58|3522.65|3522.65|0
1601550900000|2020-10-01 11:15:00|3526.93|3526.93|3515.48|3515.48|3528.1|3528.1|3515.18|3515.18|0
1601551200000|2020-10-01 11:20:00|3515.6|3515.6|3512.23|3512.23|3515.6|3515.6|3499.06|3499.06|0
1601551500000|2020-10-01 11:25:00|3513.11|3513.11|3515.7|3515.7|3520.3|3520.3|3512.46|3512.46|0
1601551800000|2020-10-01 11:30:00|3515.66|3515.66|3513.06|3513.06|3521|3521|3513.06|3513.06|0
1601552100000|2020-10-01 11:35:00|3513.08|3513.08|3509.67|3509.67|3513.08|3513.08|3505.45|3505.45|0
1601552400000|2020-10-01 11:40:00|3510.44|3510.44|3511.44|3511.44|3512.48|3512.48|3508.89|3508.89|0
1601552700000|2020-10-01 11:45:00|3511.49|3511.49|3519.97|3519.97|3520.13|3520.13|3509.71|3509.71|0
1601553000000|2020-10-01 11:50:00|3519.38|3519.38|3512.63|3512.63|3519.38|3519.38|3509.74|3509.74|0
1601553300000|2020-10-01 11:55:00|3512.38|3512.38|3519.51|3519.51|3521.99|3521.99|3512.38|3512.38|0
1601553600000|2020-10-01 12:00:00|3521.14|3521.14|3516.83|3516.83|3521.73|3521.73|3515.32|3515.32|0
1601553900000|2020-10-01 12:05:00|3516|3516|3505.1|3505.1|3516|3516|3504.03|3504.03|0
1601554200000|2020-10-01 12:10:00|3505.39|3505.39|3504.29|3504.29|3506.13|3506.13|3501.58|3501.58|0
1601554500000|2020-10-01 12:15:00|3504.95|3504.95|3497.9|3497.9|3504.95|3504.95|3497|3497|0
1601554800000|2020-10-01 12:20:00|3498.37|3498.37|3495.68|3495.68|3498.49|3498.49|3494.27|3494.27|0
1601555100000|2020-10-01 12:25:00|3495.7|3495.7|3497.37|3497.37|3497.37|3497.37|3491.55|3491.55|0
1601555400000|2020-10-01 12:30:00|3497.49|3497.49|3498.14|3498.14|3506.44|3506.44|3497.49|3497.49|0
1601555700000|2020-10-01 12:35:00|3498.26|3498.26|3494.72|3494.72|3500.83|3500.83|3491.6|3491.6|0
1601556000000|2020-10-01 12:40:00|3494.61|3494.61|3498.24|3498.24|3498.35|3498.35|3492.61|3492.61|0
1601556300000|2020-10-01 12:45:00|3498.25|3498.25|3494.97|3494.97|3498.34|3498.34|3493.65|3493.65|0
1601556600000|2020-10-01 12:50:00|3495.3|3495.3|3498.72|3498.72|3500.64|3500.64|3495.3|3495.3|0
1601556900000|2020-10-01 12:55:00|3498.43|3498.43|3499.86|3499.86|3502.39|3502.39|3498.38|3498.38|0
1601557200000|2020-10-01 13:00:00|3499.28|3499.28|3497.35|3497.35|3499.57|3499.57|3494.29|3494.29|0
1601557500000|2020-10-01 13:05:00|3497.75|3497.75|3499.1|3499.1|3502.23|3502.23|3493.78|3493.78|0
1601557800000|2020-10-01 13:10:00|3498.98|3498.98|3488.13|3488.13|3498.98|3498.98|3487.48|3487.48|0
1601558100000|2020-10-01 13:15:00|3488.02|3488.02|3483.22|3483.22|3489.78|3489.78|3481.59|3481.59|0
1601558400000|2020-10-01 13:20:00|3482.93|3482.93|3487.27|3487.27|3490.43|3490.43|3482.93|3482.93|0
1601558700000|2020-10-01 13:25:00|3486.98|3486.98|3499.49|3499.49|3503.93|3503.93|3485.05|3485.05|0
1601559000000|2020-10-01 13:30:00|3499.38|3499.38|3501.99|3501.99|3503.99|3503.99|3486.92|3486.92|0
1601559300000|2020-10-01 13:35:00|3502.28|3502.28|3505.63|3505.63|3510.98|3510.98|3502.28|3502.28|0
1601559600000|2020-10-01 13:40:00|3506.47|3506.47|3502.16|3502.16|3514.13|3514.13|3502.05|3502.05|0
1601559900000|2020-10-01 13:45:00|3502.63|3502.63|3504.5|3504.5|3506.96|3506.96|3497.64|3497.64|0
1601560200000|2020-10-01 13:50:00|3504.2|3504.2|3487.32|3487.32|3504.2|3504.2|3486.49|3486.49|0
1601560500000|2020-10-01 13:55:00|3487.02|3487.02|3487.48|3487.48|3489.68|3489.68|3483.75|3483.75|0
1601560800000|2020-10-01 14:00:00|3486.93|3486.93|3467.67|3467.67|3486.93|3486.93|3465.16|3465.16|0
1601561100000|2020-10-01 14:05:00|3467.88|3467.88|3467.94|3467.94|3471.07|3471.07|3460.62|3460.62|0
1601561400000|2020-10-01 14:10:00|3468.23|3468.23|3469.58|3469.58|3472.63|3472.63|3463.96|3463.96|0
1601561700000|2020-10-01 14:15:00|3469.25|3469.25|3467.97|3467.97|3474.82|3474.82|3462.61|3462.61|0
1601562000000|2020-10-01 14:20:00|3468.61|3468.61|3457.29|3457.29|3469.25|3469.25|3457.29|3457.29|0
1601562300000|2020-10-01 14:25:00|3457|3457|3452.52|3452.52|3457.23|3457.23|3450.73|3450.73|0
1601562600000|2020-10-01 14:30:00|3452.81|3452.81|3456.89|3456.89|3457.53|3457.53|3447.35|3447.35|0
1601562900000|2020-10-01 14:35:00|3457.19|3457.19|3459.2|3459.2|3461.53|3461.53|3454.61|3454.61|0
1601563200000|2020-10-01 14:40:00|3459.82|3459.82|3463.69|3463.69|3467.78|3467.78|3459.42|3459.42|0
1601563500000|2020-10-01 14:45:00|3464.2|3464.2|3472.33|3472.33|3474.59|3474.59|3463.46|3463.46|0
1601563800000|2020-10-01 14:50:00|3472.45|3472.45|3470.5|3470.5|3474.59|3474.59|3467.88|3467.88|0
1601564100000|2020-10-01 14:55:00|3471.09|3471.09|3467.93|3467.93|3472.94|3472.94|3464.44|3464.44|0
1601564400000|2020-10-01 15:00:00|3468.41|3468.41|3478.17|3478.17|3479.5|3479.5|3464.68|3464.68|0
1601564700000|2020-10-01 15:05:00|3477.87|3477.87|3468.67|3468.67|3479.21|3479.21|3467.49|3467.49|0
1601565000000|2020-10-01 15:10:00|3468.45|3468.45|3471.7|3471.7|3472.8|3472.8|3466.64|3466.64|0
1601565300000|2020-10-01 15:15:00|3471.59|3471.59|3470.62|3470.62|3473.52|3473.52|3467.82|3467.82|0
1601565600000|2020-10-01 15:20:00|3470.27|3470.27|3464.07|3464.07|3473.94|3473.94|3464.07|3464.07|0
1601565900000|2020-10-01 15:25:00|3463.78|3463.78|3463.58|3463.58|3465.9|3465.9|3461.02|3461.02|0
1601536500000|2020-10-01 07:15:00|3609.94|3609.94|3606.13|3606.13|3613.76|3613.76|3604.29|3604.29|0
1601536800000|2020-10-01 07:20:00|3606.57|3606.57|3602.08|3602.08|3606.94|3606.94|3598.12|3598.12|0
1601537100000|2020-10-01 07:25:00|3602.66|3602.66|3604.17|3604.17|3607.95|3607.95|3602.66|3602.66|0
1601537400000|2020-10-01 07:30:00|3603.88|3603.88|3568.46|3568.46|3603.88|3603.88|3568.37|3568.37|0
1601537700000|2020-10-01 07:35:00|3567.03|3567.03|3568.97|3568.97|3568.97|3568.97|3558.15|3558.15|0
1601538000000|2020-10-01 07:40:00|3569.26|3569.26|3562.84|3562.84|3576.96|3576.96|3562.84|3562.84|0
1601538300000|2020-10-01 07:45:00|3561.28|3561.28|3560.09|3560.09|3565.93|3565.93|3555.7|3555.7|0
1601538600000|2020-10-01 07:50:00|3559.79|3559.79|3555.81|3555.81|3560.84|3560.84|3554.8|3554.8|0
1601538900000|2020-10-01 07:55:00|3556.03|3556.03|3565.45|3565.45|3565.94|3565.94|3553.94|3553.94|0
1601539200000|2020-10-01 08:00:00|3565.55|3565.55|3555|3555|3569.55|3569.55|3553.58|3553.58|0
1601539500000|2020-10-01 08:05:00|3554.89|3554.89|3568.01|3568.01|3568.01|3568.01|3553.17|3553.17|0
1601539800000|2020-10-01 08:10:00|3568.12|3568.12|3569.26|3569.26|3573.15|3573.15|3564.77|3564.77|0
1601540100000|2020-10-01 08:15:00|3569.15|3569.15|3572.3|3572.3|3574.26|3574.26|3565.26|3565.26|0
1601540400000|2020-10-01 08:20:00|3572.59|3572.59|3567.16|3567.16|3574.79|3574.79|3565.62|3565.62|0
1601540700000|2020-10-01 08:25:00|3566.94|3566.94|3561.31|3561.31|3567.24|3567.24|3557.43|3557.43|0
1601541000000|2020-10-01 08:30:00|3561.43|3561.43|3558.35|3558.35|3562.89|3562.89|3553.19|3553.19|0
1601541300000|2020-10-01 08:35:00|3558.57|3558.57|3560.94|3560.94|3562.61|3562.61|3555.64|3555.64|0
1601541600000|2020-10-01 08:40:00|3561.5|3561.5|3561.21|3561.21|3564.06|3564.06|3556.94|3556.94|0
1601541900000|2020-10-01 08:45:00|3561.5|3561.5|3568.73|3568.73|3570.16|3570.16|3560.2|3560.2|0
1601542200000|2020-10-01 08:50:00|3568.44|3568.44|3573.58|3573.58|3576.28|3576.28|3567.78|3567.78|0
1601542500000|2020-10-01 08:55:00|3573.91|3573.91|3572.6|3572.6|3576.4|3576.4|3571.94|3571.94|0
1601542800000|2020-10-01 09:00:00|3572.3|3572.3|3570.77|3570.77|3574.86|3574.86|3566.75|3566.75|0
1601543100000|2020-10-01 09:05:00|3571.13|3571.13|3569.98|3569.98|3571.78|3571.78|3566.73|3566.73|0
1601543400000|2020-10-01 09:10:00|3569.69|3569.69|3570.74|3570.74|3571.85|3571.85|3567.64|3567.64|0
1601543700000|2020-10-01 09:15:00|3570.75|3570.75|3574.1|3574.1|3574.1|3574.1|3567.62|3567.62|0
1601544000000|2020-10-01 09:20:00|3574.59|3574.59|3572.83|3572.83|3577.83|3577.83|3570.88|3570.88|0
1601544300000|2020-10-01 09:25:00|3573.07|3573.07|3575.83|3575.83|3575.83|3575.83|3570.6|3570.6|0
1601544600000|2020-10-01 09:30:00|3575.94|3575.94|3568.56|3568.56|3575.94|3575.94|3568.2|3568.2|0
1601544900000|2020-10-01 09:35:00|3567.47|3567.47|3557.04|3557.04|3567.47|3567.47|3554.35|3554.35|0
1601545200000|2020-10-01 09:40:00|3557.16|3557.16|3556.06|3556.06|3561.01|3561.01|3555.95|3555.95|0
1601545500000|2020-10-01 09:45:00|3556.17|3556.17|3551.7|3551.7|3559.65|3559.65|3551.7|3551.7|0
1601545800000|2020-10-01 09:50:00|3551.95|3551.95|3543.27|3543.27|3552.27|3552.27|3543.27|3543.27|0
1601546100000|2020-10-01 09:55:00|3543.51|3543.51|3551.28|3551.28|3552.77|3552.77|3542.21|3542.21|0
1601546400000|2020-10-01 10:00:00|3550.98|3550.98|3551.27|3551.27|3557.58|3557.58|3548.38|3548.38|0
1601546700000|2020-10-01 10:05:00|3550.83|3550.83|3550.6|3550.6|3554.71|3554.71|3550.6|3550.6|0
1601547000000|2020-10-01 10:10:00|3551.2|3551.2|3550.21|3550.21|3552.92|3552.92|3549.47|3549.47|0
1601547300000|2020-10-01 10:15:00|3549.37|3549.37|3551.7|3551.7|3552.31|3552.31|3549.32|3549.32|0
1601547600000|2020-10-01 10:20:00|3551.13|3551.13|3550.24|3550.24|3551.25|3551.25|3545.48|3545.48|0
1601547900000|2020-10-01 10:25:00|3550.54|3550.54|3551.58|3551.58|3557.3|3557.3|3550.54|3550.54|0
1601548200000|2020-10-01 10:30:00|3551.56|3551.56|3546.95|3546.95|3552.35|3552.35|3546.95|3546.95|0
1601548500000|2020-10-01 10:35:00|3546.66|3546.66|3549.44|3549.44|3549.54|3549.54|3546.07|3546.07|0
1601548800000|2020-10-01 10:40:00|3549.55|3549.55|3548.53|3548.53|3551|3551|3545.84|3545.84|0
1601549100000|2020-10-01 10:45:00|3548.82|3548.82|3543.67|3543.67|3551.76|3551.76|3543.67|3543.67|0
1601549400000|2020-10-01 10:50:00|3543.38|3543.38|3541.53|3541.53|3544.83|3544.83|3537.69|3537.69|0
1601549700000|2020-10-01 10:55:00|3542.12|3542.12|3537.64|3537.64|3542.99|3542.99|3535.37|3535.37|0
1601550000000|2020-10-01 11:00:00|3538.52|3538.52|3537.75|3537.75|3542.03|3542.03|3537.75|3537.75|0
1601550300000|2020-10-01 11:05:00|3537.42|3537.42|3533.14|3533.14|3537.53|3537.53|3531.29|3531.29|0
1601550600000|2020-10-01 11:10:00|3533.26|3533.26|3526.21|3526.21|3534.58|3534.58|3522.65|3522.65|0
1601550900000|2020-10-01 11:15:00|3526.93|3526.93|3515.48|3515.48|3528.1|3528.1|3515.18|3515.18|0
1601551200000|2020-10-01 11:20:00|3515.6|3515.6|3512.23|3512.23|3515.6|3515.6|3499.06|3499.06|0
1601551500000|2020-10-01 11:25:00|3513.11|3513.11|3515.7|3515.7|3520.3|3520.3|3512.46|3512.46|0
1601551800000|2020-10-01 11:30:00|3515.66|3515.66|3513.06|3513.06|3521|3521|3513.06|3513.06|0
1601552100000|2020-10-01 11:35:00|3513.08|3513.08|3509.67|3509.67|3513.08|3513.08|3505.45|3505.45|0
1601552400000|2020-10-01 11:40:00|3510.44|3510.44|3511.44|3511.44|3512.48|3512.48|3508.89|3508.89|0
1601552700000|2020-10-01 11:45:00|3511.49|3511.49|3519.97|3519.97|3520.13|3520.13|3509.71|3509.71|0
1601553000000|2020-10-01 11:50:00|3519.38|3519.38|3512.63|3512.63|3519.38|3519.38|3509.74|3509.74|0
1601553300000|2020-10-01 11:55:00|3512.38|3512.38|3519.51|3519.51|3521.99|3521.99|3512.38|3512.38|0
1601553600000|2020-10-01 12:00:00|3521.14|3521.14|3516.83|3516.83|3521.73|3521.73|3515.32|3515.32|0
1601553900000|2020-10-01 12:05:00|3516|3516|3505.1|3505.1|3516|3516|3504.03|3504.03|0
1601554200000|2020-10-01 12:10:00|3505.39|3505.39|3504.29|3504.29|3506.13|3506.13|3501.58|3501.58|0
1601554500000|2020-10-01 12:15:00|3504.95|3504.95|3497.9|3497.9|3504.95|3504.95|3497|3497|0
1601554800000|2020-10-01 12:20:00|3498.37|3498.37|3495.68|3495.68|3498.49|3498.49|3494.27|3494.27|0
1601555100000|2020-10-01 12:25:00|3495.7|3495.7|3497.37|3497.37|3497.37|3497.37|3491.55|3491.55|0
1601555400000|2020-10-01 12:30:00|3497.49|3497.49|3498.14|3498.14|3506.44|3506.44|3497.49|3497.49|0
1601555700000|2020-10-01 12:35:00|3498.26|3498.26|3494.72|3494.72|3500.83|3500.83|3491.6|3491.6|0
1601556000000|2020-10-01 12:40:00|3494.61|3494.61|3498.24|3498.24|3498.35|3498.35|3492.61|3492.61|0
1601556300000|2020-10-01 12:45:00|3498.25|3498.25|3494.97|3494.97|3498.34|3498.34|3493.65|3493.65|0
1601556600000|2020-10-01 12:50:00|3495.3|3495.3|3498.72|3498.72|3500.64|3500.64|3495.3|3495.3|0
1601556900000|2020-10-01 12:55:00|3498.43|3498.43|3499.86|3499.86|3502.39|3502.39|3498.38|3498.38|0
1601557200000|2020-10-01 13:00:00|3499.28|3499.28|3497.35|3497.35|3499.57|3499.57|3494.29|3494.29|0
1601557500000|2020-10-01 13:05:00|3497.75|3497.75|3499.1|3499.1|3502.23|3502.23|3493.78|3493.78|0
1601557800000|2020-10-01 13:10:00|3498.98|3498.98|3488.13|3488.13|3498.98|3498.98|3487.48|3487.48|0
1601558100000|2020-10-01 13:15:00|3488.02|3488.02|3483.22|3483.22|3489.78|3489.78|3481.59|3481.59|0
1601558400000|2020-10-01 13:20:00|3482.93|3482.93|3487.27|3487.27|3490.43|3490.43|3482.93|3482.93|0
1601558700000|2020-10-01 13:25:00|3486.98|3486.98|3499.49|3499.49|3503.93|3503.93|3485.05|3485.05|0
1601559000000|2020-10-01 13:30:00|3499.38|3499.38|3501.99|3501.99|3503.99|3503.99|3486.92|3486.92|0
1601559300000|2020-10-01 13:35:00|3502.28|3502.28|3505.63|3505.63|3510.98|3510.98|3502.28|3502.28|0
1601559600000|2020-10-01 13:40:00|3506.47|3506.47|3502.16|3502.16|3514.13|3514.13|3502.05|3502.05|0
1601559900000|2020-10-01 13:45:00|3502.63|3502.63|3504.5|3504.5|3506.96|3506.96|3497.64|3497.64|0
1601560200000|2020-10-01 13:50:00|3504.2|3504.2|3487.32|3487.32|3504.2|3504.2|3486.49|3486.49|0
1601560500000|2020-10-01 13:55:00|3487.02|3487.02|3487.48|3487.48|3489.68|3489.68|3483.75|3483.75|0
1601560800000|2020-10-01 14:00:00|3486.93|3486.93|3467.67|3467.67|3486.93|3486.93|3465.16|3465.16|0
1601561100000|2020-10-01 14:05:00|3467.88|3467.88|3467.94|3467.94|3471.07|3471.07|3460.62|3460.62|0
1601561400000|2020-10-01 14:10:00|3468.23|3468.23|3469.58|3469.58|3472.63|3472.63|3463.96|3463.96|0
1601561700000|2020-10-01 14:15:00|3469.25|3469.25|3467.97|3467.97|3474.82|3474.82|3462.61|3462.61|0
1601562000000|2020-10-01 14:20:00|3468.61|3468.61|3457.29|3457.29|3469.25|3469.25|3457.29|3457.29|0
1601562300000|2020-10-01 14:25:00|3457|3457|3452.52|3452.52|3457.23|3457.23|3450.73|3450.73|0
1601562600000|2020-10-01 14:30:00|3452.81|3452.81|3456.89|3456.89|3457.53|3457.53|3447.35|3447.35|0
1601562900000|2020-10-01 14:35:00|3457.19|3457.19|3459.2|3459.2|3461.53|3461.53|3454.61|3454.61|0
1601563200000|2020-10-01 14:40:00|3459.82|3459.82|3463.69|3463.69|3467.78|3467.78|3459.42|3459.42|0
1601563500000|2020-10-01 14:45:00|3464.2|3464.2|3472.33|3472.33|3474.59|3474.59|3463.46|3463.46|0
1601563800000|2020-10-01 14:50:00|3472.45|3472.45|3470.5|3470.5|3474.59|3474.59|3467.88|3467.88|0
1601564100000|2020-10-01 14:55:00|3471.09|3471.09|3467.93|3467.93|3472.94|3472.94|3464.44|3464.44|0
1601564400000|2020-10-01 15:00:00|3468.41|3468.41|3478.17|3478.17|3479.5|3479.5|3464.68|3464.68|0
1601564700000|2020-10-01 15:05:00|3477.87|3477.87|3468.67|3468.67|3479.21|3479.21|3467.49|3467.49|0
1601565000000|2020-10-01 15:10:00|3468.45|3468.45|3471.7|3471.7|3472.8|3472.8|3466.64|3466.64|0
1601565300000|2020-10-01 15:15:00|3471.59|3471.59|3470.62|3470.62|3473.52|3473.52|3467.82|3467.82|0
1601565600000|2020-10-01 15:20:00|3470.27|3470.27|3464.07|3464.07|3473.94|3473.94|3464.07|3464.07|0
1601565900000|2020-10-01 15:25:00|3463.78|3463.78|3463.58|3463.58|3465.9|3465.9|3461.02|3461.02|0
1601622900000|2020-10-02 07:15:00|3431.03|3431.03|3427.75|3427.75|3437.34|3437.34|3418.49|3418.49|0
1601623200000|2020-10-02 07:20:00|3425.99|3425.99|3426.6|3426.6|3437.84|3437.84|3423.71|3423.71|0
1601623500000|2020-10-02 07:25:00|3425.41|3425.41|3414.51|3414.51|3432.87|3432.87|3412.56|3412.56|0
1601623800000|2020-10-02 07:30:00|3415.04|3415.04|3416.37|3416.37|3418.41|3418.41|3408.38|3408.38|0
1601624100000|2020-10-02 07:35:00|3416.66|3416.66|3412.4|3412.4|3417.34|3417.34|3404.63|3404.63|0
1601624400000|2020-10-02 07:40:00|3412.52|3412.52|3418.82|3418.82|3421.41|3421.41|3412.52|3412.52|0
1601624700000|2020-10-02 07:45:00|3418.7|3418.7|3412.52|3412.52|3418.7|3418.7|3410.63|3410.63|0
1601625000000|2020-10-02 07:50:00|3412.64|3412.64|3411.98|3411.98|3416.84|3416.84|3407.44|3407.44|0
1601625300000|2020-10-02 07:55:00|3411.86|3411.86|3405.43|3405.43|3411.86|3411.86|3400.6|3400.6|0
1601625600000|2020-10-02 08:00:00|3405.5|3405.5|3411.52|3411.52|3412.31|3412.31|3403.79|3403.79|0
1601625900000|2020-10-02 08:05:00|3410.93|3410.93|3410.35|3410.35|3415.64|3415.64|3407.45|3407.45|0
1601626200000|2020-10-02 08:10:00|3409.65|3409.65|3404.9|3404.9|3410.38|3410.38|3399.6|3399.6|0
1601626500000|2020-10-02 08:15:00|3404.31|3404.31|3413.68|3413.68|3414.45|3414.45|3403.49|3403.49|0
1601626800000|2020-10-02 08:20:00|3413.97|3413.97|3420.51|3420.51|3420.9|3420.9|3413.63|3413.63|0
1601627100000|2020-10-02 08:25:00|3420.81|3420.81|3415.2|3415.2|3421.85|3421.85|3413.12|3413.12|0
1601627400000|2020-10-02 08:30:00|3414.91|3414.91|3413.54|3413.54|3414.91|3414.91|3407.45|3407.45|0
1601627700000|2020-10-02 08:35:00|3413.65|3413.65|3413.56|3413.56|3423.54|3423.54|3412.9|3412.9|0
1601628000000|2020-10-02 08:40:00|3414|3414|3411.23|3411.23|3416.84|3416.84|3410.32|3410.32|0
1601628300000|2020-10-02 08:45:00|3411.35|3411.35|3416.17|3416.17|3417.82|3417.82|3411.35|3411.35|0
1601628600000|2020-10-02 08:50:00|3416.76|3416.76|3413.79|3413.79|3417.03|3417.03|3409.7|3409.7|0
1601628900000|2020-10-02 08:55:00|3414.03|3414.03|3414.8|3414.8|3418.39|3418.39|3412.88|3412.88|0
1601629200000|2020-10-02 09:00:00|3414.44|3414.44|3419.02|3419.02|3419.74|3419.74|3406.28|3406.28|0
1601629500000|2020-10-02 09:05:00|3418.91|3418.91|3418.38|3418.38|3420.39|3420.39|3416.48|3416.48|0
1601629800000|2020-10-02 09:10:00|3418.34|3418.34|3416.01|3416.01|3419.37|3419.37|3415.31|3415.31|0
1601630100000|2020-10-02 09:15:00|3415.71|3415.71|3414.64|3414.64|3416.77|3416.77|3410.41|3410.41|0
1601630400000|2020-10-02 09:20:00|3415.22|3415.22|3413.15|3413.15|3419.04|3419.04|3413.06|3413.06|0
1601630700000|2020-10-02 09:25:00|3413.45|3413.45|3409.98|3409.98|3416.52|3416.52|3408.89|3408.89|0
1601631000000|2020-10-02 09:30:00|3409.74|3409.74|3409.22|3409.22|3411.36|3411.36|3408.32|3408.32|0
1601631300000|2020-10-02 09:35:00|3408.34|3408.34|3404.43|3404.43|3408.37|3408.37|3403.49|3403.49|0
1601631600000|2020-10-02 09:40:00|3404.77|3404.77|3390.72|3390.72|3405.31|3405.31|3389.95|3389.95|0
1601631900000|2020-10-02 09:45:00|3391.08|3391.08|3395.41|3395.41|3401.05|3401.05|3389.43|3389.43|0
1601632200000|2020-10-02 09:50:00|3395.29|3395.29|3396.76|3396.76|3397.21|3397.21|3391.15|3391.15|0
1601632500000|2020-10-02 09:55:00|3396.17|3396.17|3395.46|3395.46|3396.17|3396.17|3391.13|3391.13|0
1601632800000|2020-10-02 10:00:00|3395.13|3395.13|3401.07|3401.07|3401.43|3401.43|3390.77|3390.77|0
1601633100000|2020-10-02 10:05:00|3400.77|3400.77|3393.25|3393.25|3400.77|3400.77|3393.02|3393.02|0
1601633400000|2020-10-02 10:10:00|3393.36|3393.36|3388.89|3388.89|3393.36|3393.36|3387.18|3387.18|0
1601633700000|2020-10-02 10:15:00|3388.67|3388.67|3383.16|3383.16|3389.09|3389.09|3382.35|3382.35|0
1601634000000|2020-10-02 10:20:00|3383.46|3383.46|3380.74|3380.74|3383.46|3383.46|3378.81|3378.81|0
1601634300000|2020-10-02 10:25:00|3381.03|3381.03|3390.73|3390.73|3392.99|3392.99|3381.03|3381.03|0
1601634600000|2020-10-02 10:30:00|3390.84|3390.84|3391.76|3391.76|3394.68|3394.68|3388.17|3388.17|0
1601634900000|2020-10-02 10:35:00|3391.4|3391.4|3395.55|3395.55|3395.84|3395.84|3389.22|3389.22|0
1601635200000|2020-10-02 10:40:00|3395.67|3395.67|3394.4|3394.4|3395.79|3395.79|3391.06|3391.06|0
1601635500000|2020-10-02 10:45:00|3394.82|3394.82|3386.8|3386.8|3394.82|3394.82|3386.64|3386.64|0
1601635800000|2020-10-02 10:50:00|3386.68|3386.68|3387.06|3387.06|3390.14|3390.14|3386.14|3386.14|0
1601636100000|2020-10-02 10:55:00|3387.54|3387.54|3384.81|3384.81|3388.04|3388.04|3383.39|3383.39|0
1601636400000|2020-10-02 11:00:00|3384.92|3384.92|3385.83|3385.83|3387.85|3387.85|3384.51|3384.51|0
1601636700000|2020-10-02 11:05:00|3385.71|3385.71|3381.52|3381.52|3385.81|3385.81|3381.1|3381.1|0
1601637000000|2020-10-02 11:10:00|3381.76|3381.76|3387.45|3387.45|3388.24|3388.24|3381.14|3381.14|0
1601637300000|2020-10-02 11:15:00|3387.79|3387.79|3385.09|3385.09|3388.26|3388.26|3383.23|3383.23|0
1601637600000|2020-10-02 11:20:00|3385.21|3385.21|3382.82|3382.82|3388.45|3388.45|3381.26|3381.26|0
1601637900000|2020-10-02 11:25:00|3382.93|3382.93|3383.34|3383.34|3385.89|3385.89|3381.53|3381.53|0
1601638200000|2020-10-02 11:30:00|3383.62|3383.62|3386.11|3386.11|3392.18|3392.18|3382.55|3382.55|0
1601638500000|2020-10-02 11:35:00|3385.98|3385.98|3386.48|3386.48|3387.4|3387.4|3382.46|3382.46|0
1601638800000|2020-10-02 11:40:00|3386.24|3386.24|3376.52|3376.52|3386.36|3386.36|3376.01|3376.01|0
1601639100000|2020-10-02 11:45:00|3377.11|3377.11|3376.23|3376.23|3378.49|3378.49|3374.61|3374.61|0
1601639400000|2020-10-02 11:50:00|3376.35|3376.35|3375.87|3375.87|3380.77|3380.77|3373.07|3373.07|0
1601639700000|2020-10-02 11:55:00|3375.29|3375.29|3381.11|3381.11|3381.11|3381.11|3372.28|3372.28|0
1601640000000|2020-10-02 12:00:00|3379.62|3379.62|3375.47|3375.47|3379.62|3379.62|3374.36|3374.36|0
1601640300000|2020-10-02 12:05:00|3375.69|3375.69|3377.22|3377.22|3378.45|3378.45|3375.69|3375.69|0
1601640600000|2020-10-02 12:10:00|3377.45|3377.45|3390.35|3390.35|3390.35|3390.35|3377.45|3377.45|0
1601640900000|2020-10-02 12:15:00|3390.83|3390.83|3394.7|3394.7|3395.15|3395.15|3390.83|3390.83|0
1601641200000|2020-10-02 12:20:00|3394.19|3394.19|3392.95|3392.95|3396.6|3396.6|3390.43|3390.43|0
1601641500000|2020-10-02 12:25:00|3392.83|3392.83|3390.75|3390.75|3392.95|3392.95|3387.95|3387.95|0
1601641800000|2020-10-02 12:30:00|3390.46|3390.46|3390.05|3390.05|3390.96|3390.96|3380.43|3380.43|0
1601642100000|2020-10-02 12:35:00|3389.69|3389.69|3384.63|3384.63|3389.89|3389.89|3383.98|3383.98|0
1601642400000|2020-10-02 12:40:00|3384.93|3384.93|3381.08|3381.08|3385.54|3385.54|3379.86|3379.86|0
1601642700000|2020-10-02 12:45:00|3381.06|3381.06|3372.06|3372.06|3381.06|3381.06|3372.06|3372.06|0
1601643000000|2020-10-02 12:50:00|3371.95|3371.95|3370.67|3370.67|3372.47|3372.47|3367.93|3367.93|0
1601643300000|2020-10-02 12:55:00|3370.43|3370.43|3372.64|3372.64|3374.73|3374.73|3368.58|3368.58|0
1601643600000|2020-10-02 13:00:00|3371.65|3371.65|3366.25|3366.25|3371.65|3371.65|3363.11|3363.11|0
1601643900000|2020-10-02 13:05:00|3366.37|3366.37|3370.13|3370.13|3370.95|3370.95|3366.08|3366.08|0
1601644200000|2020-10-02 13:10:00|3371.08|3371.08|3369.63|3369.63|3372.24|3372.24|3366.33|3366.33|0
1601644500000|2020-10-02 13:15:00|3369.52|3369.52|3375.97|3375.97|3377.26|3377.26|3368.86|3368.86|0
1601644800000|2020-10-02 13:20:00|3376.26|3376.26|3376.09|3376.09|3378.04|3378.04|3372.99|3372.99|0
1601645100000|2020-10-02 13:25:00|3376.97|3376.97|3375.79|3375.79|3379.24|3379.24|3374.46|3374.46|0
1601645400000|2020-10-02 13:30:00|3375.9|3375.9|3368.82|3368.82|3375.9|3375.9|3367.42|3367.42|0
1601645700000|2020-10-02 13:35:00|3368.94|3368.94|3405.32|3405.32|3406.45|3406.45|3368.94|3368.94|0
1601646000000|2020-10-02 13:40:00|3405.08|3405.08|3402.21|3402.21|3414.86|3414.86|3401.34|3401.34|0
1601646300000|2020-10-02 13:45:00|3402.09|3402.09|3404.72|3404.72|3405.36|3405.36|3399.52|3399.52|0
1601646600000|2020-10-02 13:50:00|3404.6|3404.6|3400.25|3400.25|3404.97|3404.97|3392.87|3392.87|0
1601646900000|2020-10-02 13:55:00|3401.32|3401.32|3400.97|3400.97|3403.75|3403.75|3394.81|3394.81|0
1601647200000|2020-10-02 14:00:00|3401.09|3401.09|3413.76|3413.76|3415.86|3415.86|3398.32|3398.32|0
1601647500000|2020-10-02 14:05:00|3414.09|3414.09|3419.87|3419.87|3426.08|3426.08|3412.92|3412.92|0
1601647800000|2020-10-02 14:10:00|3420.24|3420.24|3412.48|3412.48|3421.6|3421.6|3409.5|3409.5|0
1601648100000|2020-10-02 14:15:00|3413.14|3413.14|3411.67|3411.67|3415.23|3415.23|3406.88|3406.88|0
1601648400000|2020-10-02 14:20:00|3411.38|3411.38|3406.08|3406.08|3414.77|3414.77|3406.08|3406.08|0
1601648700000|2020-10-02 14:25:00|3405.49|3405.49|3406.52|3406.52|3411.03|3411.03|3402.58|3402.58|0
1601649000000|2020-10-02 14:30:00|3406.4|3406.4|3416.01|3416.01|3416.4|3416.4|3404.25|3404.25|0
1601649300000|2020-10-02 14:35:00|3415.42|3415.42|3406.49|3406.49|3415.42|3415.42|3406.49|3406.49|0
1601649600000|2020-10-02 14:40:00|3406.38|3406.38|3397.05|3397.05|3407.25|3407.25|3393.25|3393.25|0
1601649900000|2020-10-02 14:45:00|3397.12|3397.12|3394.23|3394.23|3400.44|3400.44|3393.34|3393.34|0
1601650200000|2020-10-02 14:50:00|3394.6|3394.6|3395.59|3395.59|3396.69|3396.69|3388.37|3388.37|0
1601650500000|2020-10-02 14:55:00|3395.7|3395.7|3396.88|3396.88|3402.49|3402.49|3395.7|3395.7|0
1601650800000|2020-10-02 15:00:00|3397.25|3397.25|3411.34|3411.34|3411.9|3411.9|3395.55|3395.55|0
1601651100000|2020-10-02 15:05:00|3411.87|3411.87|3420.09|3420.09|3421.15|3421.15|3409.93|3409.93|0
1601651400000|2020-10-02 15:10:00|3419.85|3419.85|3418.85|3418.85|3421.16|3421.16|3414.41|3414.41|0
1601651700000|2020-10-02 15:15:00|3419.1|3419.1|3425.38|3425.38|3425.78|3425.78|3416.93|3416.93|0
1601652000000|2020-10-02 15:20:00|3425.73|3425.73|3432.79|3432.79|3435.57|3435.57|3425.2|3425.2|0
1601652300000|2020-10-02 15:25:00|3432.76|3432.76|3439.58|3439.58|3439.95|3439.95|3430.76|3430.76|0
1601882100000|2020-10-05 07:15:00|3514.27|3514.27|3508.02|3508.02|3517.16|3517.16|3505.71|3505.71|0
1601882400000|2020-10-05 07:20:00|3507.73|3507.73|3509.11|3509.11|3512.19|3512.19|3504.02|3504.02|0
1601882700000|2020-10-05 07:25:00|3508.86|3508.86|3499.72|3499.72|3509.84|3509.84|3491.28|3491.28|0
1601883000000|2020-10-05 07:30:00|3499.24|3499.24|3502.67|3502.67|3503.36|3503.36|3495.4|3495.4|0
1601883300000|2020-10-05 07:35:00|3503.28|3503.28|3500.53|3500.53|3508.22|3508.22|3500.29|3500.29|0
1601883600000|2020-10-05 07:40:00|3499.94|3499.94|3493.37|3493.37|3499.94|3499.94|3490.32|3490.32|0
1601883900000|2020-10-05 07:45:00|3493.48|3493.48|3489.94|3489.94|3496.93|3496.93|3489.68|3489.68|0
1601884200000|2020-10-05 07:50:00|3490.23|3490.23|3474.57|3474.57|3490.75|3490.75|3474.35|3474.35|0
1601884500000|2020-10-05 07:55:00|3474.03|3474.03|3465|3465|3477.59|3477.59|3462.71|3462.71|0
1601884800000|2020-10-05 08:00:00|3465.36|3465.36|3468.32|3468.32|3471.7|3471.7|3465.36|3465.36|0
1601885100000|2020-10-05 08:05:00|3468.02|3468.02|3467.58|3467.58|3471.08|3471.08|3465.01|3465.01|0
1601885400000|2020-10-05 08:10:00|3467.87|3467.87|3468.29|3468.29|3470.67|3470.67|3465.21|3465.21|0
1601885700000|2020-10-05 08:15:00|3467.83|3467.83|3472.77|3472.77|3473.57|3473.57|3466.94|3466.94|0
1601886000000|2020-10-05 08:20:00|3472.55|3472.55|3474.14|3474.14|3474.87|3474.87|3470.53|3470.53|0
1601886300000|2020-10-05 08:25:00|3474.44|3474.44|3470.73|3470.73|3474.57|3474.57|3468.19|3468.19|0
1601886600000|2020-10-05 08:30:00|3470.49|3470.49|3472.33|3472.33|3474.58|3474.58|3467.63|3467.63|0
1601886900000|2020-10-05 08:35:00|3472.44|3472.44|3476.98|3476.98|3478.97|3478.97|3472.44|3472.44|0
1601887200000|2020-10-05 08:40:00|3476.87|3476.87|3477.61|3477.61|3479.84|3479.84|3476.63|3476.63|0
1601887500000|2020-10-05 08:45:00|3476.4|3476.4|3473.57|3473.57|3477.27|3477.27|3473.04|3473.04|0
1601887800000|2020-10-05 08:50:00|3473.53|3473.53|3480.65|3480.65|3481.81|3481.81|3473.53|3473.53|0
1601888100000|2020-10-05 08:55:00|3480.87|3480.87|3486.67|3486.67|3487.78|3487.78|3479.73|3479.73|0
1601888400000|2020-10-05 09:00:00|3486.38|3486.38|3484.74|3484.74|3486.38|3486.38|3478.88|3478.88|0
1601888700000|2020-10-05 09:05:00|3484.61|3484.61|3486.19|3486.19|3486.19|3486.19|3482.15|3482.15|0
1601889000000|2020-10-05 09:10:00|3486.98|3486.98|3492.59|3492.59|3492.59|3492.59|3486.18|3486.18|0
1601889300000|2020-10-05 09:15:00|3492.48|3492.48|3488.21|3488.21|3492.48|3492.48|3486.57|3486.57|0
1601889600000|2020-10-05 09:20:00|3487.62|3487.62|3496.46|3496.46|3497.82|3497.82|3487.43|3487.43|0
1601889900000|2020-10-05 09:25:00|3496.98|3496.98|3501.02|3501.02|3501.6|3501.6|3495.67|3495.67|0
1601890200000|2020-10-05 09:30:00|3500.77|3500.77|3499.8|3499.8|3503.67|3503.67|3498.34|3498.34|0
1601890500000|2020-10-05 09:35:00|3500.1|3500.1|3505.49|3505.49|3505.49|3505.49|3499.01|3499.01|0
1601890800000|2020-10-05 09:40:00|3506.07|3506.07|3505.11|3505.11|3508.03|3508.03|3504.33|3504.33|0
1601891100000|2020-10-05 09:45:00|3506.28|3506.28|3505.39|3505.39|3507.27|3507.27|3500.03|3500.03|0
1601891400000|2020-10-05 09:50:00|3504.58|3504.58|3505.55|3505.55|3505.55|3505.55|3503.73|3503.73|0
1601891700000|2020-10-05 09:55:00|3505.85|3505.85|3509.89|3509.89|3510.71|3510.71|3505.26|3505.26|0
1601892000000|2020-10-05 10:00:00|3510.06|3510.06|3510.03|3510.03|3511.49|3511.49|3508.95|3508.95|0
1601892300000|2020-10-05 10:05:00|3509.49|3509.49|3510.55|3510.55|3512.34|3512.34|3508.27|3508.27|0
1601892600000|2020-10-05 10:10:00|3511.54|3511.54|3504.89|3504.89|3512.31|3512.31|3504.89|3504.89|0
1601892900000|2020-10-05 10:15:00|3505.18|3505.18|3503.95|3503.95|3507.99|3507.99|3503.95|3503.95|0
1601893200000|2020-10-05 10:20:00|3504.24|3504.24|3508.47|3508.47|3509.15|3509.15|3503.36|3503.36|0
1601893500000|2020-10-05 10:25:00|3509.07|3509.07|3517.95|3517.95|3518.39|3518.39|3509.07|3509.07|0
1601893800000|2020-10-05 10:30:00|3518.17|3518.17|3519.91|3519.91|3520.14|3520.14|3514.69|3514.69|0
1601894100000|2020-10-05 10:35:00|3520.2|3520.2|3527.99|3527.99|3528.97|3528.97|3520.2|3520.2|0
1601894400000|2020-10-05 10:40:00|3527.75|3527.75|3527.98|3527.98|3529.69|3529.69|3526.39|3526.39|0
1601894700000|2020-10-05 10:45:00|3528.27|3528.27|3528.26|3528.26|3528.95|3528.95|3525.31|3525.31|0
1601895000000|2020-10-05 10:50:00|3528.1|3528.1|3529.46|3529.46|3529.46|3529.46|3526.73|3526.73|0
1601895300000|2020-10-05 10:55:00|3529.13|3529.13|3529.85|3529.85|3532.91|3532.91|3528.07|3528.07|0
1601895600000|2020-10-05 11:00:00|3529.56|3529.56|3528.96|3528.96|3533.03|3533.03|3527.34|3527.34|0
1601895900000|2020-10-05 11:05:00|3529.3|3529.3|3544.23|3544.23|3544.82|3544.82|3529.3|3529.3|0
1601896200000|2020-10-05 11:10:00|3544.01|3544.01|3544.46|3544.46|3545.12|3545.12|3541.14|3541.14|0
1601896500000|2020-10-05 11:15:00|3544.82|3544.82|3546.01|3546.01|3546.59|3546.59|3543.35|3543.35|0
1601896800000|2020-10-05 11:20:00|3545.71|3545.71|3542.8|3542.8|3545.71|3545.71|3542.19|3542.19|0
1601897100000|2020-10-05 11:25:00|3542.69|3542.69|3537.39|3537.39|3544.53|3544.53|3537.04|3537.04|0
1601897400000|2020-10-05 11:30:00|3537.61|3537.61|3538.49|3538.49|3543.35|3543.35|3537.61|3537.61|0
1601897700000|2020-10-05 11:35:00|3538.61|3538.61|3539.45|3539.45|3543.74|3543.74|3538.04|3538.04|0
1601898000000|2020-10-05 11:40:00|3540.42|3540.42|3545.58|3545.58|3545.94|3545.94|3538.86|3538.86|0
1601898300000|2020-10-05 11:45:00|3545.69|3545.69|3550.95|3550.95|3551.06|3551.06|3545.69|3545.69|0
1601898600000|2020-10-05 11:50:00|3550.84|3550.84|3549.3|3549.3|3552.88|3552.88|3548.67|3548.67|0
1601898900000|2020-10-05 11:55:00|3548.94|3548.94|3548.8|3548.8|3551.85|3551.85|3548.26|3548.26|0
1601899200000|2020-10-05 12:00:00|3548.91|3548.91|3542.77|3542.77|3549.37|3549.37|3542.77|3542.77|0
1601899500000|2020-10-05 12:05:00|3543.07|3543.07|3544.4|3544.4|3546.79|3546.79|3542.81|3542.81|0
1601899800000|2020-10-05 12:10:00|3544.41|3544.41|3547.79|3547.79|3547.79|3547.79|3537.46|3537.46|0
1601900100000|2020-10-05 12:15:00|3546.91|3546.91|3536.17|3536.17|3547.24|3547.24|3536.05|3536.05|0
1601900400000|2020-10-05 12:20:00|3535.88|3535.88|3531.41|3531.41|3536.43|3536.43|3531.11|3531.11|0
1601900700000|2020-10-05 12:25:00|3531|3531|3528.49|3528.49|3531|3531|3528.49|3528.49|0
1601901000000|2020-10-05 12:30:00|3528.39|3528.39|3529.08|3529.08|3530.35|3530.35|3526.35|3526.35|0
1601901300000|2020-10-05 12:35:00|3528.78|3528.78|3529.27|3529.27|3532.66|3532.66|3528.05|3528.05|0
1601901600000|2020-10-05 12:40:00|3529.16|3529.16|3523.68|3523.68|3529.96|3529.96|3523.68|3523.68|0
1601901900000|2020-10-05 12:45:00|3524.33|3524.33|3517.45|3517.45|3526.01|3526.01|3516.79|3516.79|0
1601902200000|2020-10-05 12:50:00|3517.91|3517.91|3515.47|3515.47|3519.96|3519.96|3514.48|3514.48|0
1601902500000|2020-10-05 12:55:00|3515.36|3515.36|3514.65|3514.65|3517.73|3517.73|3514.65|3514.65|0
1601902800000|2020-10-05 13:00:00|3514.76|3514.76|3522.39|3522.39|3523.44|3523.44|3514.13|3514.13|0
1601903100000|2020-10-05 13:05:00|3522.28|3522.28|3512.91|3512.91|3522.58|3522.58|3512.63|3512.63|0
1601903400000|2020-10-05 13:10:00|3512.79|3512.79|3514.64|3514.64|3515.02|3515.02|3512.68|3512.68|0
1601903700000|2020-10-05 13:15:00|3515.13|3515.13|3516.8|3516.8|3518.4|3518.4|3515.08|3515.08|0
1601904000000|2020-10-05 13:20:00|3516.22|3516.22|3507.73|3507.73|3516.22|3516.22|3505.84|3505.84|0
1601904300000|2020-10-05 13:25:00|3507.84|3507.84|3503.77|3503.77|3510.47|3510.47|3502.64|3502.64|0
1601904600000|2020-10-05 13:30:00|3504.18|3504.18|3520.95|3520.95|3531.2|3531.2|3504.18|3504.18|0
1601904900000|2020-10-05 13:35:00|3521.54|3521.54|3510.52|3510.52|3527.59|3527.59|3506.36|3506.36|0
1601905200000|2020-10-05 13:40:00|3511.18|3511.18|3509.8|3509.8|3513.31|3513.31|3497.54|3497.54|0
1601905500000|2020-10-05 13:45:00|3510.53|3510.53|3500.55|3500.55|3512.88|3512.88|3499.37|3499.37|0
1601905800000|2020-10-05 13:50:00|3501.14|3501.14|3490.89|3490.89|3502.89|3502.89|3490.1|3490.1|0
1601906100000|2020-10-05 13:55:00|3491.02|3491.02|3488.48|3488.48|3498.72|3498.72|3485.88|3485.88|0
1601906400000|2020-10-05 14:00:00|3488.81|3488.81|3488.81|3488.81|3492.38|3492.38|3483.69|3483.69|0
1601906700000|2020-10-05 14:05:00|3489.4|3489.4|3497.09|3497.09|3500.1|3500.1|3489.4|3489.4|0
1601907000000|2020-10-05 14:10:00|3497.52|3497.52|3488.2|3488.2|3499.02|3499.02|3481.22|3481.22|0
1601907300000|2020-10-05 14:15:00|3488.44|3488.44|3498.12|3498.12|3501.07|3501.07|3487.81|3487.81|0
1601907600000|2020-10-05 14:20:00|3498.68|3498.68|3490.66|3490.66|3501.51|3501.51|3487.62|3487.62|0
1601907900000|2020-10-05 14:25:00|3490.88|3490.88|3486.36|3486.36|3493.12|3493.12|3485.76|3485.76|0
1601908200000|2020-10-05 14:30:00|3486.8|3486.8|3496.13|3496.13|3496.61|3496.61|3486.46|3486.46|0
1601908500000|2020-10-05 14:35:00|3496.25|3496.25|3499.96|3499.96|3502.75|3502.75|3491.21|3491.21|0
1601908800000|2020-10-05 14:40:00|3500.32|3500.32|3501.11|3501.11|3502.91|3502.91|3498.53|3498.53|0
1601909100000|2020-10-05 14:45:00|3501.35|3501.35|3508.68|3508.68|3509.81|3509.81|3500.37|3500.37|0
1601909400000|2020-10-05 14:50:00|3509.35|3509.35|3516.12|3516.12|3516.65|3516.65|3509.17|3509.17|0
1601909700000|2020-10-05 14:55:00|3516.24|3516.24|3516.33|3516.33|3516.62|3516.62|3512.1|3512.1|0
1601910000000|2020-10-05 15:00:00|3516.03|3516.03|3515.78|3515.78|3516.96|3516.96|3512.51|3512.51|0
1601910300000|2020-10-05 15:05:00|3516.01|3516.01|3512.72|3512.72|3517.31|3517.31|3512.22|3512.22|0
1601910600000|2020-10-05 15:10:00|3512.21|3512.21|3511.4|3511.4|3512.81|3512.81|3509.43|3509.43|0
1601910900000|2020-10-05 15:15:00|3511.51|3511.51|3514.74|3514.74|3517.21|3517.21|3511.21|3511.21|0
1601911200000|2020-10-05 15:20:00|3514.85|3514.85|3515.33|3515.33|3517.69|3517.69|3514.41|3514.41|0
1601911500000|2020-10-05 15:25:00|3515.69|3515.69|3516.58|3516.58|3518.93|3518.93|3512.6|3512.6|0
1601968500000|2020-10-06 07:15:00|3565.01|3565.01|3545.98|3545.98|3565.01|3565.01|3538.61|3538.61|0
1601968800000|2020-10-06 07:20:00|3545|3545|3540.64|3540.64|3549|3549|3537.43|3537.43|0
1601969100000|2020-10-06 07:25:00|3540.28|3540.28|3534.93|3534.93|3540.28|3540.28|3529.99|3529.99|0
1601969400000|2020-10-06 07:30:00|3534.6|3534.6|3532.51|3532.51|3536.09|3536.09|3524.64|3524.64|0
1601969700000|2020-10-06 07:35:00|3532.21|3532.21|3528.27|3528.27|3532.21|3532.21|3523.72|3523.72|0
1601970000000|2020-10-06 07:40:00|3528.56|3528.56|3532.13|3532.13|3532.18|3532.18|3523.29|3523.29|0
1601970300000|2020-10-06 07:45:00|3530.58|3530.58|3525.66|3525.66|3532.92|3532.92|3524.57|3524.57|0
1601970600000|2020-10-06 07:50:00|3525.37|3525.37|3525.36|3525.36|3528.29|3528.29|3519.1|3519.1|0
1601970900000|2020-10-06 07:55:00|3524.7|3524.7|3529.22|3529.22|3529.22|3529.22|3523.28|3523.28|0
1601971200000|2020-10-06 08:00:00|3529.51|3529.51|3519.7|3519.7|3537.02|3537.02|3518.82|3518.82|0
1601971500000|2020-10-06 08:05:00|3518.42|3518.42|3515.56|3515.56|3518.42|3518.42|3512.87|3512.87|0
1601971800000|2020-10-06 08:10:00|3513.74|3513.74|3521.85|3521.85|3522.8|3522.8|3511.93|3511.93|0
1601972100000|2020-10-06 08:15:00|3521|3521|3529.57|3529.57|3529.79|3529.79|3519.76|3519.76|0
1601972400000|2020-10-06 08:20:00|3529.46|3529.46|3527.98|3527.98|3529.7|3529.7|3524.68|3524.68|0
1601972700000|2020-10-06 08:25:00|3526.89|3526.89|3523.34|3523.34|3526.89|3526.89|3517.56|3517.56|0
1601973000000|2020-10-06 08:30:00|3523.64|3523.64|3523.84|3523.84|3527.14|3527.14|3519.91|3519.91|0
1601973300000|2020-10-06 08:35:00|3523.82|3523.82|3518.75|3518.75|3523.95|3523.95|3518.37|3518.37|0
1601973600000|2020-10-06 08:40:00|3519.04|3519.04|3513.97|3513.97|3519.04|3519.04|3509.74|3509.74|0
1601973900000|2020-10-06 08:45:00|3514.17|3514.17|3518|3518|3518.18|3518.18|3514.17|3514.17|0
1601974200000|2020-10-06 08:50:00|3517.97|3517.97|3524.15|3524.15|3524.15|3524.15|3517.97|3517.97|0
1601974500000|2020-10-06 08:55:00|3524.45|3524.45|3516.52|3516.52|3524.45|3524.45|3509.9|3509.9|0
1601974800000|2020-10-06 09:00:00|3516.07|3516.07|3522.52|3522.52|3522.52|3522.52|3512.8|3512.8|0
1601975100000|2020-10-06 09:05:00|3522.57|3522.57|3524.65|3524.65|3526.17|3526.17|3521.5|3521.5|0
1601975400000|2020-10-06 09:10:00|3524.36|3524.36|3538.21|3538.21|3538.5|3538.5|3523.36|3523.36|0
1601975700000|2020-10-06 09:15:00|3538.04|3538.04|3537.21|3537.21|3539.3|3539.3|3532.63|3532.63|0
1601976000000|2020-10-06 09:20:00|3536.91|3536.91|3533.47|3533.47|3538.54|3538.54|3532.61|3532.61|0
1601976300000|2020-10-06 09:25:00|3532.7|3532.7|3537.03|3537.03|3537.7|3537.7|3530.31|3530.31|0
1601976600000|2020-10-06 09:30:00|3537.25|3537.25|3545.54|3545.54|3545.54|3545.54|3535.06|3535.06|0
1601976900000|2020-10-06 09:35:00|3546.31|3546.31|3550.24|3550.24|3553.02|3553.02|3546.31|3546.31|0
1601977200000|2020-10-06 09:40:00|3550.32|3550.32|3551.13|3551.13|3554.18|3554.18|3549.64|3549.64|0
1601977500000|2020-10-06 09:45:00|3550.8|3550.8|3553.09|3553.09|3554.28|3554.28|3550.26|3550.26|0
1601977800000|2020-10-06 09:50:00|3553.38|3553.38|3553.9|3553.9|3555.48|3555.48|3552.68|3552.68|0
1601978100000|2020-10-06 09:55:00|3554.48|3554.48|3551.87|3551.87|3554.53|3554.53|3549.27|3549.27|0
1601978400000|2020-10-06 10:00:00|3552.09|3552.09|3545.86|3545.86|3552.43|3552.43|3545.25|3545.25|0
1601978700000|2020-10-06 10:05:00|3545.97|3545.97|3545.8|3545.8|3546.63|3546.63|3542.17|3542.17|0
1601979000000|2020-10-06 10:10:00|3545.68|3545.68|3557.2|3557.2|3557.2|3557.2|3545.56|3545.56|0
1601979300000|2020-10-06 10:15:00|3557.86|3557.86|3561.55|3561.55|3562.79|3562.79|3557.86|3557.86|0
1601979600000|2020-10-06 10:20:00|3561.66|3561.66|3564.19|3564.19|3565.21|3565.21|3560.86|3560.86|0
1601979900000|2020-10-06 10:25:00|3563.68|3563.68|3561.8|3561.8|3564.28|3564.28|3560.35|3560.35|0
1601980200000|2020-10-06 10:30:00|3560.95|3560.95|3562.12|3562.12|3562.69|3562.69|3559.57|3559.57|0
1601980500000|2020-10-06 10:35:00|3562.17|3562.17|3565.85|3565.85|3565.85|3565.85|3561.83|3561.83|0
1601980800000|2020-10-06 10:40:00|3565.55|3565.55|3567.59|3567.59|3567.88|3567.88|3563.47|3563.47|0
1601981100000|2020-10-06 10:45:00|3567.55|3567.55|3566.41|3566.41|3571.04|3571.04|3565.37|3565.37|0
1601981400000|2020-10-06 10:50:00|3566.12|3566.12|3565.59|3565.59|3567.04|3567.04|3564.57|3564.57|0
1601981700000|2020-10-06 10:55:00|3565.89|3565.89|3571.53|3571.53|3571.82|3571.82|3563.94|3563.94|0
1601982000000|2020-10-06 11:00:00|3571.77|3571.77|3576|3576|3576.59|3576.59|3570.25|3570.25|0
1601982300000|2020-10-06 11:05:00|3577.18|3577.18|3578.84|3578.84|3580.87|3580.87|3575.71|3575.71|0
1601982600000|2020-10-06 11:10:00|3578.73|3578.73|3584.39|3584.39|3586.91|3586.91|3578.31|3578.31|0
1601982900000|2020-10-06 11:15:00|3584.63|3584.63|3578.99|3578.99|3584.63|3584.63|3577.21|3577.21|0
1601983200000|2020-10-06 11:20:00|3578.7|3578.7|3578.79|3578.79|3579.15|3579.15|3576.93|3576.93|0
1601983500000|2020-10-06 11:25:00|3578.9|3578.9|3582.85|3582.85|3585.36|3585.36|3577.62|3577.62|0
1601983800000|2020-10-06 11:30:00|3582.74|3582.74|3581.09|3581.09|3583.89|3583.89|3579.63|3579.63|0
1601984100000|2020-10-06 11:35:00|3581.21|3581.21|3593.57|3593.57|3594.56|3594.56|3581.21|3581.21|0
1601984400000|2020-10-06 11:40:00|3592.98|3592.98|3591.77|3591.77|3593.46|3593.46|3590.27|3590.27|0
1601984700000|2020-10-06 11:45:00|3591.66|3591.66|3590.06|3590.06|3594.19|3594.19|3589.12|3589.12|0
1601985000000|2020-10-06 11:50:00|3590.13|3590.13|3585.14|3585.14|3590.57|3590.57|3583.46|3583.46|0
1601985300000|2020-10-06 11:55:00|3585.38|3585.38|3589.56|3589.56|3590.22|3590.22|3585.38|3585.38|0
1601985600000|2020-10-06 12:00:00|3589.62|3589.62|3590.49|3590.49|3592.08|3592.08|3589.58|3589.58|0
1601985900000|2020-10-06 12:05:00|3590.6|3590.6|3595.99|3595.99|3595.99|3595.99|3585.69|3585.69|0
1601986200000|2020-10-06 12:10:00|3596.23|3596.23|3600.77|3600.77|3601.82|3601.82|3595.64|3595.64|0
1601986500000|2020-10-06 12:15:00|3601.75|3601.75|3600.45|3600.45|3606.12|3606.12|3600.16|3600.16|0
1601986800000|2020-10-06 12:20:00|3600.67|3600.67|3605.93|3605.93|3611.3|3611.3|3600.67|3600.67|0
1601987100000|2020-10-06 12:25:00|3605.64|3605.64|3606.15|3606.15|3607.51|3607.51|3601.34|3601.34|0
1601987400000|2020-10-06 12:30:00|3605.12|3605.12|3606.93|3606.93|3610.25|3610.25|3603.67|3603.67|0
1601987700000|2020-10-06 12:35:00|3606.49|3606.49|3606.56|3606.56|3607.74|3607.74|3604.35|3604.35|0
1601988000000|2020-10-06 12:40:00|3607.15|3607.15|3609.18|3609.18|3610.22|3610.22|3606.22|3606.22|0
1601988300000|2020-10-06 12:45:00|3609.07|3609.07|3608.02|3608.02|3612.7|3612.7|3608.02|3608.02|0
1601988600000|2020-10-06 12:50:00|3607.91|3607.91|3608.88|3608.88|3611.59|3611.59|3607.03|3607.03|0
1601988900000|2020-10-06 12:55:00|3608.87|3608.87|3615.58|3615.58|3616.11|3616.11|3608.87|3608.87|0
1601989200000|2020-10-06 13:00:00|3615.69|3615.69|3631.56|3631.56|3634.36|3634.36|3614.46|3614.46|0
1601989500000|2020-10-06 13:05:00|3631.8|3631.8|3629.07|3629.07|3634.37|3634.37|3626.14|3626.14|0
1601989800000|2020-10-06 13:10:00|3630.01|3630.01|3627.86|3627.86|3634.84|3634.84|3627.12|3627.12|0
1601990100000|2020-10-06 13:15:00|3628.08|3628.08|3629.91|3629.91|3631.74|3631.74|3625.37|3625.37|0
1601990400000|2020-10-06 13:20:00|3630.5|3630.5|3626.59|3626.59|3631.37|3631.37|3625.34|3625.34|0
1601990700000|2020-10-06 13:25:00|3626.29|3626.29|3627.72|3627.72|3628.3|3628.3|3615.38|3615.38|0
1601991000000|2020-10-06 13:30:00|3628.6|3628.6|3656.64|3656.64|3658.53|3658.53|3628.02|3628.02|0
1601991300000|2020-10-06 13:35:00|3656.4|3656.4|3640.93|3640.93|3658.15|3658.15|3640.27|3640.27|0
1601991600000|2020-10-06 13:40:00|3640.6|3640.6|3629.98|3629.98|3642.26|3642.26|3625.21|3625.21|0
1601991900000|2020-10-06 13:45:00|3629.68|3629.68|3624.72|3624.72|3630.49|3630.49|3620.43|3620.43|0
1601992200000|2020-10-06 13:50:00|3624.31|3624.31|3607.26|3607.26|3624.57|3624.57|3605.95|3605.95|0
1601992500000|2020-10-06 13:55:00|3607.48|3607.48|3596.67|3596.67|3608.99|3608.99|3596.67|3596.67|0
1601992800000|2020-10-06 14:00:00|3596.66|3596.66|3590.44|3590.44|3599.05|3599.05|3582.58|3582.58|0
1601993100000|2020-10-06 14:05:00|3590.15|3590.15|3585.25|3585.25|3590.76|3590.76|3583.24|3583.24|0
1601993400000|2020-10-06 14:10:00|3584.4|3584.4|3590.25|3590.25|3590.25|3590.25|3579.06|3579.06|0
1601993700000|2020-10-06 14:15:00|3590.49|3590.49|3594.76|3594.76|3599.23|3599.23|3589.62|3589.62|0
1601994000000|2020-10-06 14:20:00|3595.29|3595.29|3588.27|3588.27|3597.2|3597.2|3586.11|3586.11|0
1601994300000|2020-10-06 14:25:00|3588.84|3588.84|3599.93|3599.93|3599.93|3599.93|3587.26|3587.26|0
1601994600000|2020-10-06 14:30:00|3600.04|3600.04|3598.83|3598.83|3604.07|3604.07|3596.74|3596.74|0
1601994900000|2020-10-06 14:35:00|3599.27|3599.27|3598.34|3598.34|3608.58|3608.58|3596.69|3596.69|0
1601995200000|2020-10-06 14:40:00|3598.1|3598.1|3584.19|3584.19|3599.39|3599.39|3577.32|3577.32|0
1601995500000|2020-10-06 14:45:00|3583.68|3583.68|3586.71|3586.71|3589.61|3589.61|3582.85|3582.85|0
1601995800000|2020-10-06 14:50:00|3587|3587|3590.6|3590.6|3593.42|3593.42|3586.77|3586.77|0
1601996100000|2020-10-06 14:55:00|3590.64|3590.64|3593.08|3593.08|3596.89|3596.89|3588.72|3588.72|0
1601996400000|2020-10-06 15:00:00|3593.2|3593.2|3595.17|3595.17|3596.9|3596.9|3588.94|3588.94|0
1601996700000|2020-10-06 15:05:00|3595.06|3595.06|3594|3594|3598.07|3598.07|3589.62|3589.62|0
1601997000000|2020-10-06 15:10:00|3595.02|3595.02|3585.74|3585.74|3595.02|3595.02|3583.57|3583.57|0
1601997300000|2020-10-06 15:15:00|3586.29|3586.29|3587.39|3587.39|3589.67|3589.67|3583.71|3583.71|0
1601997600000|2020-10-06 15:20:00|3587.03|3587.03|3581.84|3581.84|3589.46|3589.46|3581.08|3581.08|0
1601997900000|2020-10-06 15:25:00|3582.32|3582.32|3589.21|3589.21|3590.25|3590.25|3579.53|3579.53|0
1602054900000|2020-10-07 07:15:00|3564.53|3564.53|3564.95|3564.95|3575.19|3575.19|3564.41|3564.41|0
1602055200000|2020-10-07 07:20:00|3565.03|3565.03|3560.09|3560.09|3565.76|3565.76|3555.05|3555.05|0
1602055500000|2020-10-07 07:25:00|3558.73|3558.73|3567.78|3567.78|3568.59|3568.59|3555.84|3555.84|0
1602055800000|2020-10-07 07:30:00|3568.07|3568.07|3575.78|3575.78|3580.49|3580.49|3566.15|3566.15|0
1602056100000|2020-10-07 07:35:00|3575.56|3575.56|3557.61|3557.61|3575.56|3575.56|3557.48|3557.48|0
1602056400000|2020-10-07 07:40:00|3557.32|3557.32|3561.72|3561.72|3562.51|3562.51|3556.44|3556.44|0
1602056700000|2020-10-07 07:45:00|3561.13|3561.13|3557.57|3557.57|3567.13|3567.13|3556.06|3556.06|0
1602057000000|2020-10-07 07:50:00|3558.28|3558.28|3563.48|3563.48|3565.56|3565.56|3552.56|3552.56|0
1602057300000|2020-10-07 07:55:00|3563.77|3563.77|3564.77|3564.77|3570.79|3570.79|3563.77|3563.77|0
1602057600000|2020-10-07 08:00:00|3564.41|3564.41|3562.52|3562.52|3567.44|3567.44|3561.47|3561.47|0
1602057900000|2020-10-07 08:05:00|3562.23|3562.23|3551.76|3551.76|3563.02|3563.02|3549.35|3549.35|0
1602058200000|2020-10-07 08:10:00|3551.47|3551.47|3545.16|3545.16|3552.58|3552.58|3544.27|3544.27|0
1602058500000|2020-10-07 08:15:00|3544.06|3544.06|3547.88|3547.88|3547.88|3547.88|3540.84|3540.84|0
1602058800000|2020-10-07 08:20:00|3547.87|3547.87|3554.16|3554.16|3554.16|3554.16|3546.05|3546.05|0
1602059100000|2020-10-07 08:25:00|3554.05|3554.05|3551.96|3551.96|3554.2|3554.2|3549.79|3549.79|0
1602059400000|2020-10-07 08:30:00|3552.07|3552.07|3547.41|3547.41|3553.02|3553.02|3544.05|3544.05|0
1602059700000|2020-10-07 08:35:00|3547.52|3547.52|3549.82|3549.82|3551.22|3551.22|3545.37|3545.37|0
1602060000000|2020-10-07 08:40:00|3550.11|3550.11|3546.11|3546.11|3551.07|3551.07|3543.03|3543.03|0
1602060300000|2020-10-07 08:45:00|3545.63|3545.63|3551.27|3551.27|3551.45|3551.45|3545.63|3545.63|0
1602060600000|2020-10-07 08:50:00|3550.98|3550.98|3551.44|3551.44|3554.75|3554.75|3548.92|3548.92|0
1602060900000|2020-10-07 08:55:00|3551.15|3551.15|3548.92|3548.92|3555.34|3555.34|3548.92|3548.92|0
1602061200000|2020-10-07 09:00:00|3548.81|3548.81|3541.41|3541.41|3549.08|3549.08|3540.79|3540.79|0
1602061500000|2020-10-07 09:05:00|3541.53|3541.53|3537.59|3537.59|3542.84|3542.84|3537.59|3537.59|0
1602061800000|2020-10-07 09:10:00|3537.3|3537.3|3537.54|3537.54|3541.98|3541.98|3537.3|3537.3|0
1602062100000|2020-10-07 09:15:00|3538.39|3538.39|3537.76|3537.76|3542.29|3542.29|3537.09|3537.09|0
1602062400000|2020-10-07 09:20:00|3537.69|3537.69|3536.33|3536.33|3540.26|3540.26|3536.33|3536.33|0
1602062700000|2020-10-07 09:25:00|3536.57|3536.57|3536.76|3536.76|3538.79|3538.79|3534.36|3534.36|0
1602063000000|2020-10-07 09:30:00|3536.89|3536.89|3539.61|3539.61|3539.61|3539.61|3534.34|3534.34|0
1602063300000|2020-10-07 09:35:00|3540.16|3540.16|3544.92|3544.92|3545.28|3545.28|3539.99|3539.99|0
1602063600000|2020-10-07 09:40:00|3544.37|3544.37|3547.83|3547.83|3548.29|3548.29|3543.49|3543.49|0
1602063900000|2020-10-07 09:45:00|3547.34|3547.34|3547.93|3547.93|3548.19|3548.19|3544.03|3544.03|0
1602064200000|2020-10-07 09:50:00|3548.22|3548.22|3546.43|3546.43|3550.35|3550.35|3545.24|3545.24|0
1602064500000|2020-10-07 09:55:00|3546.54|3546.54|3546.02|3546.02|3547.79|3547.79|3544.42|3544.42|0
1602064800000|2020-10-07 10:00:00|3546.13|3546.13|3542.72|3542.72|3546.13|3546.13|3542.48|3542.48|0
1602065100000|2020-10-07 10:05:00|3542.47|3542.47|3539.12|3539.12|3545.01|3545.01|3537.26|3537.26|0
1602065400000|2020-10-07 10:10:00|3539.24|3539.24|3542.61|3542.61|3543.51|3543.51|3537.78|3537.78|0
1602065700000|2020-10-07 10:15:00|3542.57|3542.57|3542.58|3542.58|3542.58|3542.58|3539.38|3539.38|0
1602066000000|2020-10-07 10:20:00|3542.81|3542.81|3546.26|3546.26|3546.55|3546.55|3541.27|3541.27|0
1602066300000|2020-10-07 10:25:00|3546.38|3546.38|3548.71|3548.71|3548.71|3548.71|3545.05|3545.05|0
1602066600000|2020-10-07 10:30:00|3548.95|3548.95|3542.8|3542.8|3548.95|3548.95|3542.8|3542.8|0
1602066900000|2020-10-07 10:35:00|3542.9|3542.9|3544.46|3544.46|3545.12|3545.12|3540.36|3540.36|0
1602067200000|2020-10-07 10:40:00|3544.02|3544.02|3537.61|3537.61|3545.86|3545.86|3537.61|3537.61|0
1602067500000|2020-10-07 10:45:00|3537.6|3537.6|3541.09|3541.09|3541.2|3541.2|3537.6|3537.6|0
1602067800000|2020-10-07 10:50:00|3540.87|3540.87|3547.88|3547.88|3547.88|3547.88|3540.69|3540.69|0
1602068100000|2020-10-07 10:55:00|3548|3548|3555.4|3555.4|3561.1|3561.1|3547.71|3547.71|0
1602068400000|2020-10-07 11:00:00|3555.69|3555.69|3544.45|3544.45|3556.14|3556.14|3544.45|3544.45|0
1602068700000|2020-10-07 11:05:00|3544.57|3544.57|3543.12|3543.12|3546.65|3546.65|3541.88|3541.88|0
1602069000000|2020-10-07 11:10:00|3543.41|3543.41|3547.81|3547.81|3547.81|3547.81|3543.41|3543.41|0
1602069300000|2020-10-07 11:15:00|3547.51|3547.51|3544.17|3544.17|3548.41|3548.41|3541.82|3541.82|0
1602069600000|2020-10-07 11:20:00|3543.88|3543.88|3542.07|3542.07|3544.18|3544.18|3540.65|3540.65|0
1602069900000|2020-10-07 11:25:00|3541.48|3541.48|3537.14|3537.14|3541.48|3541.48|3535.91|3535.91|0
1602070200000|2020-10-07 11:30:00|3537.73|3537.73|3537.25|3537.25|3541.47|3541.47|3536.7|3536.7|0
1602070500000|2020-10-07 11:35:00|3537.54|3537.54|3540.88|3540.88|3543.47|3543.47|3537.54|3537.54|0
1602070800000|2020-10-07 11:40:00|3541.37|3541.37|3545.83|3545.83|3546.97|3546.97|3540.69|3540.69|0
1602071100000|2020-10-07 11:45:00|3545.23|3545.23|3544.61|3544.61|3550.16|3550.16|3544.61|3544.61|0
1602071400000|2020-10-07 11:50:00|3543.84|3543.84|3546.47|3546.47|3546.54|3546.54|3542.99|3542.99|0
1602071700000|2020-10-07 11:55:00|3546.18|3546.18|3554.64|3554.64|3554.75|3554.75|3545.74|3545.74|0
1602072000000|2020-10-07 12:00:00|3554.66|3554.66|3557.6|3557.6|3557.6|3557.6|3553.97|3553.97|0
1602072300000|2020-10-07 12:05:00|3559.36|3559.36|3556.74|3556.74|3561.08|3561.08|3554.88|3554.88|0
1602072600000|2020-10-07 12:10:00|3556.96|3556.96|3553.6|3553.6|3557.03|3557.03|3552.99|3552.99|0
1602072900000|2020-10-07 12:15:00|3554.18|3554.18|3557.71|3557.71|3559.28|3559.28|3553.89|3553.89|0
1602073200000|2020-10-07 12:20:00|3557.41|3557.41|3561.33|3561.33|3561.66|3561.66|3557.41|3557.41|0
1602073500000|2020-10-07 12:25:00|3561.45|3561.45|3550.92|3550.92|3561.45|3561.45|3550.59|3550.59|0
1602073800000|2020-10-07 12:30:00|3551.14|3551.14|3564.43|3564.43|3564.43|3564.43|3551.02|3551.02|0
1602074100000|2020-10-07 12:35:00|3564.77|3564.77|3569.6|3569.6|3569.6|3569.6|3564.77|3564.77|0
1602074400000|2020-10-07 12:40:00|3570.11|3570.11|3573.29|3573.29|3574.1|3574.1|3568.97|3568.97|0
1602074700000|2020-10-07 12:45:00|3572.25|3572.25|3569.38|3569.38|3572.86|3572.86|3568.54|3568.54|0
1602075000000|2020-10-07 12:50:00|3568.84|3568.84|3565.21|3565.21|3569.14|3569.14|3564.87|3564.87|0
1602075300000|2020-10-07 12:55:00|3565.32|3565.32|3561.88|3561.88|3565.54|3565.54|3557.9|3557.9|0
1602075600000|2020-10-07 13:00:00|3561.64|3561.64|3562.1|3562.1|3564.29|3564.29|3558.52|3558.52|0
1602075900000|2020-10-07 13:05:00|3561.8|3561.8|3565.96|3565.96|3568.98|3568.98|3561.8|3561.8|0
1602076200000|2020-10-07 13:10:00|3565.56|3565.56|3562.3|3562.3|3565.85|3565.85|3559.41|3559.41|0
1602076500000|2020-10-07 13:15:00|3562.91|3562.91|3568.54|3568.54|3569.69|3569.69|3559.93|3559.93|0
1602076800000|2020-10-07 13:20:00|3568.1|3568.1|3557.43|3557.43|3568.1|3568.1|3556.32|3556.32|0
1602077100000|2020-10-07 13:25:00|3557.68|3557.68|3557.47|3557.47|3564.81|3564.81|3557.47|3557.47|0
1602077400000|2020-10-07 13:30:00|3557.76|3557.76|3552.03|3552.03|3568.03|3568.03|3549.77|3549.77|0
1602077700000|2020-10-07 13:35:00|3551.18|3551.18|3537.2|3537.2|3553.17|3553.17|3535.44|3535.44|0
1602078000000|2020-10-07 13:40:00|3537.5|3537.5|3548.57|3548.57|3549.16|3549.16|3536.05|3536.05|0
1602078300000|2020-10-07 13:45:00|3548.28|3548.28|3545.69|3545.69|3555.84|3555.84|3543.92|3543.92|0
1602078600000|2020-10-07 13:50:00|3545.57|3545.57|3545.04|3545.04|3549.69|3549.69|3540.93|3540.93|0
1602078900000|2020-10-07 13:55:00|3545.16|3545.16|3534.13|3534.13|3547.22|3547.22|3533.57|3533.57|0
1602079200000|2020-10-07 14:00:00|3533.7|3533.7|3528.65|3528.65|3536.26|3536.26|3525.97|3525.97|0
1602079500000|2020-10-07 14:05:00|3528.94|3528.94|3522.45|3522.45|3530.52|3530.52|3517.98|3517.98|0
1602079800000|2020-10-07 14:10:00|3522.57|3522.57|3527.55|3527.55|3533.29|3533.29|3520.61|3520.61|0
1602080100000|2020-10-07 14:15:00|3527.26|3527.26|3530.37|3530.37|3530.67|3530.67|3521.85|3521.85|0
1602080400000|2020-10-07 14:20:00|3529.94|3529.94|3536.62|3536.62|3536.91|3536.91|3523.63|3523.63|0
1602080700000|2020-10-07 14:25:00|3536.33|3536.33|3538.79|3538.79|3542.37|3542.37|3532.89|3532.89|0
1602081000000|2020-10-07 14:30:00|3539.08|3539.08|3543.67|3543.67|3550.02|3550.02|3537.44|3537.44|0
1602081300000|2020-10-07 14:35:00|3543.33|3543.33|3537.94|3537.94|3543.55|3543.55|3535.73|3535.73|0
1602081600000|2020-10-07 14:40:00|3538.49|3538.49|3534.84|3534.84|3543.76|3543.76|3533.87|3533.87|0
1602081900000|2020-10-07 14:45:00|3534.96|3534.96|3544.12|3544.12|3544.61|3544.61|3533.61|3533.61|0
1602082200000|2020-10-07 14:50:00|3544.24|3544.24|3536.5|3536.5|3546.37|3546.37|3535.6|3535.6|0
1602082500000|2020-10-07 14:55:00|3536.21|3536.21|3530.59|3530.59|3536.45|3536.45|3530.14|3530.14|0
1602082800000|2020-10-07 15:00:00|3531.12|3531.12|3538.98|3538.98|3538.98|3538.98|3527.93|3527.93|0
1602083100000|2020-10-07 15:05:00|3538.74|3538.74|3541.13|3541.13|3545.01|3545.01|3538.52|3538.52|0
1602083400000|2020-10-07 15:10:00|3540.91|3540.91|3544.56|3544.56|3545.55|3545.55|3540.68|3540.68|0
1602083700000|2020-10-07 15:15:00|3544.86|3544.86|3542.79|3542.79|3546.5|3546.5|3540.91|3540.91|0
1602084000000|2020-10-07 15:20:00|3542.67|3542.67|3537.89|3537.89|3544.25|3544.25|3537.07|3537.07|0
1602084300000|2020-10-07 15:25:00|3538.01|3538.01|3537.93|3537.93|3541.06|3541.06|3529.36|3529.36|0
1602141300000|2020-10-08 07:15:00|3550.58|3550.58|3553.88|3553.88|3554.87|3554.87|3545.77|3545.77|0
1602141600000|2020-10-08 07:20:00|3554.76|3554.76|3552.2|3552.2|3555.18|3555.18|3543.43|3543.43|0
1602141900000|2020-10-08 07:25:00|3553.08|3553.08|3558.29|3558.29|3566.95|3566.95|3550.29|3550.29|0
1602142200000|2020-10-08 07:30:00|3557.85|3557.85|3564.57|3564.57|3564.57|3564.57|3555.39|3555.39|0
1602142500000|2020-10-08 07:35:00|3563.15|3563.15|3575.82|3575.82|3576.18|3576.18|3563.15|3563.15|0
1602142800000|2020-10-08 07:40:00|3576.11|3576.11|3569|3569|3581.21|3581.21|3565|3565|0
1602143100000|2020-10-08 07:45:00|3569.14|3569.14|3565.42|3565.42|3570.81|3570.81|3561.57|3561.57|0
1602143400000|2020-10-08 07:50:00|3565.13|3565.13|3563.15|3563.15|3570.05|3570.05|3559.14|3559.14|0
1602143700000|2020-10-08 07:55:00|3563.03|3563.03|3570.45|3570.45|3571.27|3571.27|3561.59|3561.59|0
1602144000000|2020-10-08 08:00:00|3571|3571|3569.06|3569.06|3573.02|3573.02|3566.07|3566.07|0
1602144300000|2020-10-08 08:05:00|3569.24|3569.24|3561|3561|3569.86|3569.86|3559.93|3559.93|0
1602144600000|2020-10-08 08:10:00|3561.22|3561.22|3557.02|3557.02|3561.22|3561.22|3551.98|3551.98|0
1602144900000|2020-10-08 08:15:00|3557.32|3557.32|3541.67|3541.67|3557.86|3557.86|3541.67|3541.67|0
1602145200000|2020-10-08 08:20:00|3540.82|3540.82|3542.78|3542.78|3543|3543|3532.28|3532.28|0
1602145500000|2020-10-08 08:25:00|3542.9|3542.9|3530.68|3530.68|3542.9|3542.9|3527.96|3527.96|0
1602145800000|2020-10-08 08:30:00|3531.45|3531.45|3537.77|3537.77|3540.95|3540.95|3531.45|3531.45|0
1602146100000|2020-10-08 08:35:00|3537.05|3537.05|3534.81|3534.81|3537.05|3537.05|3530.67|3530.67|0
1602146400000|2020-10-08 08:40:00|3535.43|3535.43|3534.51|3534.51|3535.95|3535.95|3532.17|3532.17|0
1602146700000|2020-10-08 08:45:00|3534.8|3534.8|3535.96|3535.96|3540.76|3540.76|3533.92|3533.92|0
1602147000000|2020-10-08 08:50:00|3535.85|3535.85|3532.54|3532.54|3536.61|3536.61|3531.85|3531.85|0
1602147300000|2020-10-08 08:55:00|3532.66|3532.66|3538.06|3538.06|3538.06|3538.06|3531.9|3531.9|0
1602147600000|2020-10-08 09:00:00|3537.84|3537.84|3547.94|3547.94|3549.46|3549.46|3535.38|3535.38|0
1602147900000|2020-10-08 09:05:00|3548.52|3548.52|3547.42|3547.42|3549.45|3549.45|3541.55|3541.55|0
1602148200000|2020-10-08 09:10:00|3547.41|3547.41|3548.05|3548.05|3548.75|3548.75|3544.92|3544.92|0
1602148500000|2020-10-08 09:15:00|3548.38|3548.38|3546.66|3546.66|3550.64|3550.64|3545.35|3545.35|0
1602148800000|2020-10-08 09:20:00|3546.98|3546.98|3548.38|3548.38|3548.49|3548.49|3542.04|3542.04|0
1602149100000|2020-10-08 09:25:00|3548.16|3548.16|3547.66|3547.66|3549.93|3549.93|3545|3545|0
1602149400000|2020-10-08 09:30:00|3546.88|3546.88|3550.21|3550.21|3554.39|3554.39|3546.11|3546.11|0
1602149700000|2020-10-08 09:35:00|3549.36|3549.36|3559.66|3559.66|3559.66|3559.66|3546.93|3546.93|0
1602150000000|2020-10-08 09:40:00|3559.9|3559.9|3559.27|3559.27|3560.15|3560.15|3555.05|3555.05|0
1602150300000|2020-10-08 09:45:00|3558.97|3558.97|3562.22|3562.22|3566.28|3566.28|3558.97|3558.97|0
1602150600000|2020-10-08 09:50:00|3561.78|3561.78|3567.84|3567.84|3568.11|3568.11|3560.72|3560.72|0
1602150900000|2020-10-08 09:55:00|3567.55|3567.55|3567.16|3567.16|3568.5|3568.5|3565.01|3565.01|0
1602151200000|2020-10-08 10:00:00|3566.72|3566.72|3569.25|3569.25|3569.69|3569.69|3565.95|3565.95|0
1602151500000|2020-10-08 10:05:00|3569.03|3569.03|3579.72|3579.72|3579.72|3579.72|3567.61|3567.61|0
1602151800000|2020-10-08 10:10:00|3579.84|3579.84|3578.51|3578.51|3582.18|3582.18|3578|3578|0
1602152100000|2020-10-08 10:15:00|3578.03|3578.03|3577.54|3577.54|3581.02|3581.02|3577.54|3577.54|0
1602152400000|2020-10-08 10:20:00|3577.18|3577.18|3580.12|3580.12|3580.78|3580.78|3576.05|3576.05|0
1602152700000|2020-10-08 10:25:00|3580.41|3580.41|3583.47|3583.47|3584.56|3584.56|3580.41|3580.41|0
1602153000000|2020-10-08 10:30:00|3583.23|3583.23|3589.02|3589.02|3590.63|3590.63|3580.94|3580.94|0
1602153300000|2020-10-08 10:35:00|3588.66|3588.66|3588.89|3588.89|3591.14|3591.14|3587.84|3587.84|0
1602153600000|2020-10-08 10:40:00|3588.42|3588.42|3587.65|3587.65|3588.42|3588.42|3584.91|3584.91|0
1602153900000|2020-10-08 10:45:00|3587.94|3587.94|3590.75|3590.75|3593.91|3593.91|3587.34|3587.34|0
1602154200000|2020-10-08 10:50:00|3590.86|3590.86|3587.76|3587.76|3590.86|3590.86|3587.76|3587.76|0
1602154500000|2020-10-08 10:55:00|3588.17|3588.17|3586.86|3586.86|3589.26|3589.26|3586.3|3586.3|0
1602154800000|2020-10-08 11:00:00|3586.56|3586.56|3583.23|3583.23|3586.56|3586.56|3582.32|3582.32|0
1602155100000|2020-10-08 11:05:00|3583.52|3583.52|3580.74|3580.74|3583.52|3583.52|3579.59|3579.59|0
1602155400000|2020-10-08 11:10:00|3579.01|3579.01|3581.38|3581.38|3582.45|3582.45|3578.42|3578.42|0
1602155700000|2020-10-08 11:15:00|3581.09|3581.09|3581.31|3581.31|3582.56|3582.56|3579.29|3579.29|0
1602156000000|2020-10-08 11:20:00|3581.2|3581.2|3581.32|3581.32|3584.3|3584.3|3580.92|3580.92|0
1602156300000|2020-10-08 11:25:00|3581.44|3581.44|3585.35|3585.35|3586.61|3586.61|3580.86|3580.86|0
1602156600000|2020-10-08 11:30:00|3585.64|3585.64|3583.23|3583.23|3585.64|3585.64|3582.77|3582.77|0
1602156900000|2020-10-08 11:35:00|3582.65|3582.65|3582.1|3582.1|3583.84|3583.84|3580.81|3580.81|0
1602157200000|2020-10-08 11:40:00|3582.34|3582.34|3582.83|3582.83|3582.83|3582.83|3580.02|3580.02|0
1602157500000|2020-10-08 11:45:00|3583.05|3583.05|3578.92|3578.92|3584.42|3584.42|3578.92|3578.92|0
1602157800000|2020-10-08 11:50:00|3579.25|3579.25|3582.25|3582.25|3582.88|3582.88|3579.25|3579.25|0
1602158100000|2020-10-08 11:55:00|3581.27|3581.27|3580.9|3580.9|3583.74|3583.74|3580.61|3580.61|0
1602158400000|2020-10-08 12:00:00|3581.01|3581.01|3578.76|3578.76|3581.01|3581.01|3578.17|3578.17|0
1602158700000|2020-10-08 12:05:00|3578.98|3578.98|3578.53|3578.53|3581.55|3581.55|3578.53|3578.53|0
1602159000000|2020-10-08 12:10:00|3579.02|3579.02|3584.36|3584.36|3585.63|3585.63|3579.02|3579.02|0
1602159300000|2020-10-08 12:15:00|3584.46|3584.46|3595.67|3595.67|3595.67|3595.67|3584.46|3584.46|0
1602159600000|2020-10-08 12:20:00|3596.26|3596.26|3596.53|3596.53|3597.84|3597.84|3595.96|3595.96|0
1602159900000|2020-10-08 12:25:00|3596.86|3596.86|3594.13|3594.13|3597.7|3597.7|3594.13|3594.13|0
1602160200000|2020-10-08 12:30:00|3593.83|3593.83|3596.41|3596.41|3596.96|3596.96|3591.29|3591.29|0
1602160500000|2020-10-08 12:35:00|3596.74|3596.74|3594.19|3594.19|3597.08|3597.08|3592.68|3592.68|0
1602160800000|2020-10-08 12:40:00|3594.52|3594.52|3601.82|3601.82|3601.82|3601.82|3594.52|3594.52|0
1602161100000|2020-10-08 12:45:00|3602.55|3602.55|3609.21|3609.21|3610.98|3610.98|3602.23|3602.23|0
1602161400000|2020-10-08 12:50:00|3608.92|3608.92|3604.48|3604.48|3608.92|3608.92|3604.48|3604.48|0
1602161700000|2020-10-08 12:55:00|3604.37|3604.37|3606.63|3606.63|3606.63|3606.63|3603.63|3603.63|0
1602162000000|2020-10-08 13:00:00|3606.51|3606.51|3603.41|3603.41|3607.06|3607.06|3600.92|3600.92|0
1602162300000|2020-10-08 13:05:00|3603.19|3603.19|3597.28|3597.28|3603.19|3603.19|3594.99|3594.99|0
1602162600000|2020-10-08 13:10:00|3597.57|3597.57|3603.95|3603.95|3605.07|3605.07|3597.28|3597.28|0
1602162900000|2020-10-08 13:15:00|3604.06|3604.06|3610.54|3610.54|3611.16|3611.16|3603.95|3603.95|0
1602163200000|2020-10-08 13:20:00|3610.66|3610.66|3610.89|3610.89|3611.25|3611.25|3607.04|3607.04|0
1602163500000|2020-10-08 13:25:00|3610.78|3610.78|3603.13|3603.13|3614.19|3614.19|3603.13|3603.13|0
1602163800000|2020-10-08 13:30:00|3603.42|3603.42|3611.55|3611.55|3616.46|3616.46|3602.05|3602.05|0
1602164100000|2020-10-08 13:35:00|3611.66|3611.66|3615.92|3615.92|3621.85|3621.85|3610.43|3610.43|0
1602164400000|2020-10-08 13:40:00|3615.8|3615.8|3617.02|3617.02|3620.77|3620.77|3612.77|3612.77|0
1602164700000|2020-10-08 13:45:00|3617.31|3617.31|3614.37|3614.37|3618.66|3618.66|3611.55|3611.55|0
1602165000000|2020-10-08 13:50:00|3614.25|3614.25|3618.98|3618.98|3619.16|3619.16|3609.96|3609.96|0
1602165300000|2020-10-08 13:55:00|3619.57|3619.57|3629.09|3629.09|3632.65|3632.65|3619.57|3619.57|0
1602165600000|2020-10-08 14:00:00|3628.51|3628.51|3620.06|3620.06|3629.3|3629.3|3616.62|3616.62|0
1602165900000|2020-10-08 14:05:00|3619.23|3619.23|3615.23|3615.23|3621.64|3621.64|3613.79|3613.79|0
1602166200000|2020-10-08 14:10:00|3615.52|3615.52|3618.15|3618.15|3619.99|3619.99|3614.67|3614.67|0
1602166500000|2020-10-08 14:15:00|3618.03|3618.03|3626.36|3626.36|3629.02|3629.02|3616.06|3616.06|0
1602166800000|2020-10-08 14:20:00|3626.23|3626.23|3636.99|3636.99|3640.53|3640.53|3626.23|3626.23|0
1602167100000|2020-10-08 14:25:00|3636.66|3636.66|3632.85|3632.85|3637.64|3637.64|3630.1|3630.1|0
1602167400000|2020-10-08 14:30:00|3633.07|3633.07|3647.97|3647.97|3648.06|3648.06|3633.07|3633.07|0
1602167700000|2020-10-08 14:35:00|3647.68|3647.68|3647.71|3647.71|3650.83|3650.83|3644.25|3644.25|0
1602168000000|2020-10-08 14:40:00|3648|3648|3631.46|3631.46|3650.38|3650.38|3631.46|3631.46|0
1602168300000|2020-10-08 14:45:00|3632.19|3632.19|3636.88|3636.88|3639.64|3639.64|3630.72|3630.72|0
1602168600000|2020-10-08 14:50:00|3637.9|3637.9|3639.69|3639.69|3646.97|3646.97|3637.9|3637.9|0
1602168900000|2020-10-08 14:55:00|3638.48|3638.48|3637.6|3637.6|3641.99|3641.99|3635.91|3635.91|0
1602169200000|2020-10-08 15:00:00|3637.57|3637.57|3633.88|3633.88|3638.85|3638.85|3629.66|3629.66|0
1602169500000|2020-10-08 15:05:00|3634.17|3634.17|3631.46|3631.46|3636.73|3636.73|3630.56|3630.56|0
1602169800000|2020-10-08 15:10:00|3631.48|3631.48|3632.7|3632.7|3633.34|3633.34|3628.76|3628.76|0
1602170100000|2020-10-08 15:15:00|3632.92|3632.92|3631.2|3631.2|3635.52|3635.52|3631.2|3631.2|0
1602170400000|2020-10-08 15:20:00|3631.09|3631.09|3626.01|3626.01|3633.39|3633.39|3625.29|3625.29|0
1602170700000|2020-10-08 15:25:00|3625.79|3625.79|3626.93|3626.93|3628.4|3628.4|3616.39|3616.39|0
1602227700000|2020-10-09 07:15:00|3655.5|3655.5|3647.26|3647.26|3655.5|3655.5|3643.24|3643.24|0
1602228000000|2020-10-09 07:20:00|3647.5|3647.5|3653.55|3653.55|3655.62|3655.62|3646.68|3646.68|0
1602228300000|2020-10-09 07:25:00|3654.43|3654.43|3661.23|3661.23|3661.23|3661.23|3652.53|3652.53|0
1602228600000|2020-10-09 07:30:00|3660.94|3660.94|3662.33|3662.33|3665.5|3665.5|3656.78|3656.78|0
1602228900000|2020-10-09 07:35:00|3662.92|3662.92|3670.84|3670.84|3671.06|3671.06|3662.33|3662.33|0
1602229200000|2020-10-09 07:40:00|3671.13|3671.13|3684.16|3684.16|3684.46|3684.46|3671.13|3671.13|0
1602229500000|2020-10-09 07:45:00|3684.05|3684.05|3675.07|3675.07|3684.05|3684.05|3668.48|3668.48|0
1602229800000|2020-10-09 07:50:00|3674.78|3674.78|3679.71|3679.71|3680.29|3680.29|3667.81|3667.81|0
1602230100000|2020-10-09 07:55:00|3679.82|3679.82|3677.94|3677.94|3681.56|3681.56|3677.04|3677.04|0
1602230400000|2020-10-09 08:00:00|3677.61|3677.61|3682.3|3682.3|3683.16|3683.16|3675.5|3675.5|0
1602230700000|2020-10-09 08:05:00|3682.24|3682.24|3688.54|3688.54|3693.75|3693.75|3682.24|3682.24|0
1602231000000|2020-10-09 08:10:00|3688.22|3688.22|3693.74|3693.74|3696.98|3696.98|3687.85|3687.85|0
1602231300000|2020-10-09 08:15:00|3693.2|3693.2|3693.18|3693.18|3698.36|3698.36|3692.66|3692.66|0
1602231600000|2020-10-09 08:20:00|3692.3|3692.3|3698.17|3698.17|3701.68|3701.68|3690.56|3690.56|0
1602231900000|2020-10-09 08:25:00|3697.93|3697.93|3699.34|3699.34|3702.7|3702.7|3697.89|3697.89|0
1602232200000|2020-10-09 08:30:00|3699.93|3699.93|3700.67|3700.67|3703.5|3703.5|3699.93|3699.93|0
1602232500000|2020-10-09 08:35:00|3700.34|3700.34|3703.56|3703.56|3705.67|3705.67|3699.56|3699.56|0
1602232800000|2020-10-09 08:40:00|3704.5|3704.5|3701.14|3701.14|3704.79|3704.79|3699.7|3699.7|0
1602233100000|2020-10-09 08:45:00|3701.36|3701.36|3693.33|3693.33|3705.77|3705.77|3692.99|3692.99|0
1602233400000|2020-10-09 08:50:00|3693.09|3693.09|3686.55|3686.55|3693.66|3693.66|3686.33|3686.33|0
1602233700000|2020-10-09 08:55:00|3686.23|3686.23|3676.05|3676.05|3687.27|3687.27|3675.76|3675.76|0
1602234000000|2020-10-09 09:00:00|3675.94|3675.94|3679.84|3679.84|3681.27|3681.27|3675.32|3675.32|0
1602234300000|2020-10-09 09:05:00|3680.28|3680.28|3683.04|3683.04|3687.64|3687.64|3680.28|3680.28|0
1602234600000|2020-10-09 09:10:00|3682.46|3682.46|3685.17|3685.17|3685.64|3685.64|3680.92|3680.92|0
1602234900000|2020-10-09 09:15:00|3685.41|3685.41|3690.47|3690.47|3690.77|3690.77|3684.59|3684.59|0
1602235200000|2020-10-09 09:20:00|3689.75|3689.75|3696.4|3696.4|3698.83|3698.83|3689.02|3689.02|0
1602235500000|2020-10-09 09:25:00|3696.37|3696.37|3698.85|3698.85|3701.31|3701.31|3696.37|3696.37|0
1602235800000|2020-10-09 09:30:00|3698.61|3698.61|3694.14|3694.14|3700.38|3700.38|3693.44|3693.44|0
1602236100000|2020-10-09 09:35:00|3693.92|3693.92|3691.46|3691.46|3693.92|3693.92|3690.07|3690.07|0
1602236400000|2020-10-09 09:40:00|3691.24|3691.24|3697.75|3697.75|3698.93|3698.93|3691.24|3691.24|0
1602236700000|2020-10-09 09:45:00|3696.52|3696.52|3698.22|3698.22|3699.43|3699.43|3693.43|3693.43|0
1602237000000|2020-10-09 09:50:00|3698.33|3698.33|3703.43|3703.43|3703.65|3703.65|3696.38|3696.38|0
1602237300000|2020-10-09 09:55:00|3703.76|3703.76|3699.2|3699.2|3704.35|3704.35|3698.76|3698.76|0
1602237600000|2020-10-09 10:00:00|3699.5|3699.5|3701.67|3701.67|3701.67|3701.67|3695.48|3695.48|0
1602237900000|2020-10-09 10:05:00|3701.43|3701.43|3698.28|3698.28|3701.43|3701.43|3696.42|3696.42|0
1602238200000|2020-10-09 10:10:00|3698.04|3698.04|3698.03|3698.03|3698.41|3698.41|3696.8|3696.8|0
1602238500000|2020-10-09 10:15:00|3697.79|3697.79|3696.68|3696.68|3697.79|3697.79|3694.05|3694.05|0
1602238800000|2020-10-09 10:20:00|3696.57|3696.57|3694.18|3694.18|3696.57|3696.57|3693.45|3693.45|0
1602239100000|2020-10-09 10:25:00|3693.94|3693.94|3691.16|3691.16|3694.87|3694.87|3691.16|3691.16|0
1602239400000|2020-10-09 10:30:00|3690.72|3690.72|3687.39|3687.39|3691.48|3691.48|3687.39|3687.39|0
1602239700000|2020-10-09 10:35:00|3687.68|3687.68|3685.14|3685.14|3689.25|3689.25|3684.73|3684.73|0
1602240000000|2020-10-09 10:40:00|3685.03|3685.03|3681.51|3681.51|3685.73|3685.73|3680.9|3680.9|0
1602240300000|2020-10-09 10:45:00|3681.22|3681.22|3679.03|3679.03|3681.22|3681.22|3677.77|3677.77|0
1602240600000|2020-10-09 10:50:00|3679.27|3679.27|3676.26|3676.26|3679.89|3679.89|3676.26|3676.26|0
1602240900000|2020-10-09 10:55:00|3676.55|3676.55|3673.87|3673.87|3677.2|3677.2|3673.19|3673.19|0
1602241200000|2020-10-09 11:00:00|3674.17|3674.17|3677.63|3677.63|3680.25|3680.25|3674.17|3674.17|0
1602241500000|2020-10-09 11:05:00|3677.14|3677.14|3676.34|3676.34|3680.14|3680.14|3671.41|3671.41|0
1602241800000|2020-10-09 11:10:00|3676.55|3676.55|3675.25|3675.25|3678.29|3678.29|3674.74|3674.74|0
1602242100000|2020-10-09 11:15:00|3674.96|3674.96|3674.26|3674.26|3677.85|3677.85|3673.31|3673.31|0
1602242400000|2020-10-09 11:20:00|3673.08|3673.08|3677.72|3677.72|3677.94|3677.94|3672.6|3672.6|0
1602242700000|2020-10-09 11:25:00|3677.4|3677.4|3674.04|3674.04|3677.4|3677.4|3673.23|3673.23|0
1602243000000|2020-10-09 11:30:00|3674.28|3674.28|3680.51|3680.51|3682.61|3682.61|3674.28|3674.28|0
1602243300000|2020-10-09 11:35:00|3680.8|3680.8|3690.92|3690.92|3690.92|3690.92|3680.69|3680.69|0
1602243600000|2020-10-09 11:40:00|3690.98|3690.98|3690.97|3690.97|3690.98|3690.98|3687.42|3687.42|0
1602243900000|2020-10-09 11:45:00|3691.08|3691.08|3687.21|3687.21|3691.96|3691.96|3687.21|3687.21|0
1602244200000|2020-10-09 11:50:00|3686.92|3686.92|3693.47|3693.47|3694.44|3694.44|3686.68|3686.68|0
1602244500000|2020-10-09 11:55:00|3693.95|3693.95|3701|3701|3701|3701|3693.95|3693.95|0
1602244800000|2020-10-09 12:00:00|3701.1|3701.1|3703.95|3703.95|3706.82|3706.82|3701.1|3701.1|0
1602245100000|2020-10-09 12:05:00|3704.5|3704.5|3702.67|3702.67|3705.73|3705.73|3701.02|3701.02|0
1602245400000|2020-10-09 12:10:00|3702.38|3702.38|3707.26|3707.26|3708.49|3708.49|3701.64|3701.64|0
1602245700000|2020-10-09 12:15:00|3706.97|3706.97|3714.93|3714.93|3716.61|3716.61|3706.16|3706.16|0
1602246000000|2020-10-09 12:20:00|3714.61|3714.61|3722.24|3722.24|3722.24|3722.24|3714.23|3714.23|0
1602246300000|2020-10-09 12:25:00|3722|3722|3720.38|3720.38|3724|3724|3719.67|3719.67|0
1602246600000|2020-10-09 12:30:00|3720.09|3720.09|3713.98|3713.98|3720.34|3720.34|3713.98|3713.98|0
1602246900000|2020-10-09 12:35:00|3713.96|3713.96|3718.33|3718.33|3718.33|3718.33|3713.13|3713.13|0
1602247200000|2020-10-09 12:40:00|3718|3718|3717.34|3717.34|3719.78|3719.78|3716.36|3716.36|0
1602247500000|2020-10-09 12:45:00|3717.69|3717.69|3721.06|3721.06|3721.19|3721.19|3714.14|3714.14|0
1602247800000|2020-10-09 12:50:00|3720.95|3720.95|3726.87|3726.87|3727.68|3727.68|3720.95|3720.95|0
1602248100000|2020-10-09 12:55:00|3726.54|3726.54|3728.94|3728.94|3729.7|3729.7|3722.8|3722.8|0
1602248400000|2020-10-09 13:00:00|3729.27|3729.27|3723.02|3723.02|3732.4|3732.4|3723.02|3723.02|0
1602248700000|2020-10-09 13:05:00|3722.72|3722.72|3730.4|3730.4|3731.5|3731.5|3721.99|3721.99|0
1602249000000|2020-10-09 13:10:00|3730.29|3730.29|3728.67|3728.67|3732.48|3732.48|3727.09|3727.09|0
1602249300000|2020-10-09 13:15:00|3728.91|3728.91|3726.39|3726.39|3731.34|3731.34|3724.82|3724.82|0
1602249600000|2020-10-09 13:20:00|3724.55|3724.55|3725.22|3725.22|3728.39|3728.39|3722.73|3722.73|0
1602249900000|2020-10-09 13:25:00|3726.1|3726.1|3724.15|3724.15|3726.1|3726.1|3720.3|3720.3|0
1602250200000|2020-10-09 13:30:00|3724.26|3724.26|3710.13|3710.13|3732.94|3732.94|3707.31|3707.31|0
1602250500000|2020-10-09 13:35:00|3709.56|3709.56|3687.99|3687.99|3709.56|3709.56|3671.48|3671.48|0
1602250800000|2020-10-09 13:40:00|3687.4|3687.4|3692.19|3692.19|3696.23|3696.23|3675.89|3675.89|0
1602251100000|2020-10-09 13:45:00|3692.67|3692.67|3681.59|3681.59|3697.62|3697.62|3680.87|3680.87|0
1602251400000|2020-10-09 13:50:00|3681.11|3681.11|3679.84|3679.84|3687.57|3687.57|3672.99|3672.99|0
1602251700000|2020-10-09 13:55:00|3680.09|3680.09|3683.5|3683.5|3691.64|3691.64|3679.49|3679.49|0
1602252000000|2020-10-09 14:00:00|3683.36|3683.36|3685.05|3685.05|3688.28|3688.28|3680.59|3680.59|0
1602252300000|2020-10-09 14:05:00|3684.8|3684.8|3676.86|3676.86|3687.93|3687.93|3675.84|3675.84|0
1602252600000|2020-10-09 14:10:00|3677.08|3677.08|3677.32|3677.32|3677.32|3677.32|3673.15|3673.15|0
1602252900000|2020-10-09 14:15:00|3677.65|3677.65|3684.9|3684.9|3685.99|3685.99|3674.98|3674.98|0
1602253200000|2020-10-09 14:20:00|3685.78|3685.78|3666.05|3666.05|3687.93|3687.93|3664.25|3664.25|0
1602253500000|2020-10-09 14:25:00|3665.76|3665.76|3649.78|3649.78|3666.05|3666.05|3649.78|3649.78|0
1602253800000|2020-10-09 14:30:00|3650.26|3650.26|3650.89|3650.89|3659.34|3659.34|3650.26|3650.26|0
1602254100000|2020-10-09 14:35:00|3652.26|3652.26|3659.24|3659.24|3662.57|3662.57|3652.26|3652.26|0
1602254400000|2020-10-09 14:40:00|3659.48|3659.48|3666.56|3666.56|3666.92|3666.92|3657.52|3657.52|0
1602254700000|2020-10-09 14:45:00|3666.34|3666.34|3672.11|3672.11|3673.17|3673.17|3665.03|3665.03|0
1602255000000|2020-10-09 14:50:00|3671.81|3671.81|3670.33|3670.33|3671.81|3671.81|3667.09|3667.09|0
1602255300000|2020-10-09 14:55:00|3670.84|3670.84|3672.64|3672.64|3674.08|3674.08|3669.68|3669.68|0
1602255600000|2020-10-09 15:00:00|3672.88|3672.88|3668.56|3668.56|3673.76|3673.76|3665.63|3665.63|0
1602255900000|2020-10-09 15:05:00|3667.97|3667.97|3668.72|3668.72|3673.41|3673.41|3665.7|3665.7|0
1602256200000|2020-10-09 15:10:00|3668.94|3668.94|3669.87|3669.87|3673.1|3673.1|3667.88|3667.88|0
1602256500000|2020-10-09 15:15:00|3670.16|3670.16|3675.22|3675.22|3676.02|3676.02|3669.17|3669.17|0
1602256800000|2020-10-09 15:20:00|3675.44|3675.44|3673.69|3673.69|3679.36|3679.36|3671.83|3671.83|0
1602257100000|2020-10-09 15:25:00|3673.47|3673.47|3671.34|3671.34|3673.47|3673.47|3667.4|3667.4|0
1602486900000|2020-10-12 07:15:00|3626.07|3626.07|3635.26|3635.26|3636.16|3636.16|3623.7|3623.7|0
1602487200000|2020-10-12 07:20:00|3635.01|3635.01|3634.42|3634.42|3636.94|3636.94|3629.72|3629.72|0
1602487500000|2020-10-12 07:25:00|3634.54|3634.54|3629.88|3629.88|3634.54|3634.54|3626.99|3626.99|0
1602487800000|2020-10-12 07:30:00|3630.07|3630.07|3615.93|3615.93|3632.42|3632.42|3615.25|3615.25|0
1602488100000|2020-10-12 07:35:00|3616.23|3616.23|3611.32|3611.32|3620.26|3620.26|3608.99|3608.99|0
1602488400000|2020-10-12 07:40:00|3611.91|3611.91|3612.19|3612.19|3615.91|3615.91|3610.93|3610.93|0
1602488700000|2020-10-12 07:45:00|3611.9|3611.9|3614.95|3614.95|3614.95|3614.95|3606.6|3606.6|0
1602489000000|2020-10-12 07:50:00|3614.71|3614.71|3611.53|3611.53|3615.4|3615.4|3608.45|3608.45|0
1602489300000|2020-10-12 07:55:00|3611.24|3611.24|3606.46|3606.46|3612.31|3612.31|3605.2|3605.2|0
1602489600000|2020-10-12 08:00:00|3606.68|3606.68|3603.59|3603.59|3608.41|3608.41|3599.94|3599.94|0
1602489900000|2020-10-12 08:05:00|3603.34|3603.34|3606.31|3606.31|3608.21|3608.21|3602.32|3602.32|0
1602490200000|2020-10-12 08:10:00|3606.64|3606.64|3605.93|3605.93|3609.13|3609.13|3603.25|3603.25|0
1602490500000|2020-10-12 08:15:00|3605.71|3605.71|3613.93|3613.93|3618.14|3618.14|3602.81|3602.81|0
1602490800000|2020-10-12 08:20:00|3614.15|3614.15|3632.48|3632.48|3632.77|3632.77|3614.15|3614.15|0
1602491100000|2020-10-12 08:25:00|3632.77|3632.77|3633.25|3633.25|3638.44|3638.44|3631.03|3631.03|0
1602491400000|2020-10-12 08:30:00|3633.47|3633.47|3634.71|3634.71|3641.11|3641.11|3633.42|3633.42|0
1602491700000|2020-10-12 08:35:00|3635.29|3635.29|3630.68|3630.68|3637.85|3637.85|3629.18|3629.18|0
1602492000000|2020-10-12 08:40:00|3630.78|3630.78|3624.75|3624.75|3630.78|3630.78|3619.82|3619.82|0
1602492300000|2020-10-12 08:45:00|3625|3625|3620.78|3620.78|3626.02|3626.02|3620.17|3620.17|0
1602492600000|2020-10-12 08:50:00|3621.11|3621.11|3611.22|3611.22|3621.11|3621.11|3611.22|3611.22|0
1602492900000|2020-10-12 08:55:00|3610.67|3610.67|3609.19|3609.19|3612.08|3612.08|3608.05|3608.05|0
1602493200000|2020-10-12 09:00:00|3608.9|3608.9|3608.81|3608.81|3613.07|3613.07|3608.68|3608.68|0
1602493500000|2020-10-12 09:05:00|3609.4|3609.4|3612.01|3612.01|3612.01|3612.01|3607.7|3607.7|0
1602493800000|2020-10-12 09:10:00|3612.26|3612.26|3609.45|3609.45|3612.71|3612.71|3608.43|3608.43|0
1602494100000|2020-10-12 09:15:00|3610.15|3610.15|3609.2|3609.2|3614.52|3614.52|3609.14|3609.14|0
1602494400000|2020-10-12 09:20:00|3609.76|3609.76|3616.59|3616.59|3616.59|3616.59|3609.28|3609.28|0
1602494700000|2020-10-12 09:25:00|3616.38|3616.38|3618.81|3618.81|3618.81|3618.81|3612.32|3612.32|0
1602495000000|2020-10-12 09:30:00|3618.33|3618.33|3615.56|3615.56|3621.05|3621.05|3612.94|3612.94|0
1602495300000|2020-10-12 09:35:00|3616.15|3616.15|3618.5|3618.5|3618.5|3618.5|3615.82|3615.82|0
1602495600000|2020-10-12 09:40:00|3618.35|3618.35|3621.01|3621.01|3621.6|3621.6|3617.24|3617.24|0
1602495900000|2020-10-12 09:45:00|3620.79|3620.79|3611.46|3611.46|3621.08|3621.08|3611.46|3611.46|0
1602496200000|2020-10-12 09:50:00|3611.13|3611.13|3613.21|3613.21|3614.89|3614.89|3610.75|3610.75|0
1602496500000|2020-10-12 09:55:00|3612.97|3612.97|3613.31|3613.31|3615|3615|3610.71|3610.71|0
1602496800000|2020-10-12 10:00:00|3613.2|3613.2|3614.93|3614.93|3619.29|3619.29|3613.2|3613.2|0
1602497100000|2020-10-12 10:05:00|3615.04|3615.04|3614.66|3614.66|3615.69|3615.69|3611.71|3611.71|0
1602497400000|2020-10-12 10:10:00|3614.77|3614.77|3618.23|3618.23|3618.23|3618.23|3609.88|3609.88|0
1602497700000|2020-10-12 10:15:00|3618.53|3618.53|3617.11|3617.11|3618.53|3618.53|3616.73|3616.73|0
1602498000000|2020-10-12 10:20:00|3618.11|3618.11|3614.81|3614.81|3619.41|3619.41|3614.37|3614.37|0
1602498300000|2020-10-12 10:25:00|3615.1|3615.1|3614.69|3614.69|3617.47|3617.47|3614.69|3614.69|0
1602498600000|2020-10-12 10:30:00|3614.47|3614.47|3617.9|3617.9|3617.9|3617.9|3613.27|3613.27|0
1602498900000|2020-10-12 10:35:00|3618.23|3618.23|3618.52|3618.52|3619.54|3619.54|3617.61|3617.61|0
1602499200000|2020-10-12 10:40:00|3617.9|3617.9|3620.55|3620.55|3620.55|3620.55|3613.99|3613.99|0
1602499500000|2020-10-12 10:45:00|3620.22|3620.22|3619.85|3619.85|3620.47|3620.47|3619.27|3619.27|0
1602499800000|2020-10-12 10:50:00|3620.33|3620.33|3630.09|3630.09|3630.09|3630.09|3620.33|3620.33|0
1602500100000|2020-10-12 10:55:00|3630.52|3630.52|3628.22|3628.22|3630.6|3630.6|3626.59|3626.59|0
1602500400000|2020-10-12 11:00:00|3628.11|3628.11|3625.19|3625.19|3628.82|3628.82|3624.89|3624.89|0
1602500700000|2020-10-12 11:05:00|3625.4|3625.4|3620.96|3620.96|3625.88|3625.88|3620.67|3620.67|0
1602501000000|2020-10-12 11:10:00|3620.72|3620.72|3621.64|3621.64|3624.02|3624.02|3620.72|3620.72|0
1602501300000|2020-10-12 11:15:00|3620.98|3620.98|3623.03|3623.03|3624.08|3624.08|3619.82|3619.82|0
1602501600000|2020-10-12 11:20:00|3623.57|3623.57|3621.63|3621.63|3623.57|3623.57|3618.13|3618.13|0
1602501900000|2020-10-12 11:25:00|3621.33|3621.33|3624.61|3624.61|3625.2|3625.2|3620.56|3620.56|0
1602502200000|2020-10-12 11:30:00|3625.49|3625.49|3625.05|3625.05|3625.96|3625.96|3623.61|3623.61|0
1602502500000|2020-10-12 11:35:00|3625.29|3625.29|3626.52|3626.52|3629.47|3629.47|3625.29|3625.29|0
1602502800000|2020-10-12 11:40:00|3626.04|3626.04|3629.14|3629.14|3631.85|3631.85|3626.04|3626.04|0
1602503100000|2020-10-12 11:45:00|3629.63|3629.63|3632.41|3632.41|3634.24|3634.24|3629.63|3629.63|0
1602503400000|2020-10-12 11:50:00|3632.12|3632.12|3631.48|3631.48|3635.8|3635.8|3629.8|3629.8|0
1602503700000|2020-10-12 11:55:00|3631.49|3631.49|3629.17|3629.17|3632.87|3632.87|3627.58|3627.58|0
1602504000000|2020-10-12 12:00:00|3628.87|3628.87|3630.22|3630.22|3632.13|3632.13|3627.8|3627.8|0
1602504300000|2020-10-12 12:05:00|3630.33|3630.33|3634.77|3634.77|3638.58|3638.58|3630.33|3630.33|0
1602504600000|2020-10-12 12:10:00|3634.82|3634.82|3639.1|3639.1|3640.55|3640.55|3634.64|3634.64|0
1602504900000|2020-10-12 12:15:00|3639.8|3639.8|3644.11|3644.11|3644.11|3644.11|3638.71|3638.71|0
1602505200000|2020-10-12 12:20:00|3644.32|3644.32|3640.02|3640.02|3644.8|3644.8|3640.02|3640.02|0
1602505500000|2020-10-12 12:25:00|3640.13|3640.13|3634.52|3634.52|3640.82|3640.82|3633.84|3633.84|0
1602505800000|2020-10-12 12:30:00|3635.1|3635.1|3640.62|3640.62|3641.23|3641.23|3634.88|3634.88|0
1602506100000|2020-10-12 12:35:00|3640.91|3640.91|3645.01|3645.01|3647.51|3647.51|3640.62|3640.62|0
1602506400000|2020-10-12 12:40:00|3645.31|3645.31|3643.13|3643.13|3649.18|3649.18|3642.84|3642.84|0
1602506700000|2020-10-12 12:45:00|3643.09|3643.09|3634.99|3634.99|3643.09|3643.09|3634.99|3634.99|0
1602507000000|2020-10-12 12:50:00|3635.21|3635.21|3638.1|3638.1|3638.34|3638.34|3634.13|3634.13|0
1602507300000|2020-10-12 12:55:00|3637.81|3637.81|3628|3628|3637.81|3637.81|3627.71|3627.71|0
1602507600000|2020-10-12 13:00:00|3628.24|3628.24|3628.28|3628.28|3628.28|3628.28|3621.79|3621.79|0
1602507900000|2020-10-12 13:05:00|3628.03|3628.03|3627.89|3627.89|3628.8|3628.8|3625.38|3625.38|0
1602508200000|2020-10-12 13:10:00|3627.59|3627.59|3626.23|3626.23|3628.81|3628.81|3626.2|3626.2|0
1602508500000|2020-10-12 13:15:00|3626.34|3626.34|3625.78|3625.78|3626.73|3626.73|3624.13|3624.13|0
1602508800000|2020-10-12 13:20:00|3626.27|3626.27|3622.22|3622.22|3628.62|3628.62|3620.07|3620.07|0
1602509100000|2020-10-12 13:25:00|3622.51|3622.51|3616.56|3616.56|3625.54|3625.54|3616.43|3616.43|0
1602509400000|2020-10-12 13:30:00|3616.34|3616.34|3598.68|3598.68|3616.34|3616.34|3596.09|3596.09|0
1602509700000|2020-10-12 13:35:00|3598.31|3598.31|3606.74|3606.74|3607.34|3607.34|3597.8|3597.8|0
1602510000000|2020-10-12 13:40:00|3606.63|3606.63|3611.41|3611.41|3613.95|3613.95|3601.89|3601.89|0
1602510300000|2020-10-12 13:45:00|3611.78|3611.78|3595.16|3595.16|3612.9|3612.9|3593.61|3593.61|0
1602510600000|2020-10-12 13:50:00|3595.25|3595.25|3592.29|3592.29|3596.19|3596.19|3589.3|3589.3|0
1602510900000|2020-10-12 13:55:00|3593|3593|3601.21|3601.21|3601.87|3601.87|3589.23|3589.23|0
1602511200000|2020-10-12 14:00:00|3600.62|3600.62|3608.32|3608.32|3608.32|3608.32|3597.82|3597.82|0
1602511500000|2020-10-12 14:05:00|3608.9|3608.9|3607.97|3607.97|3610.16|3610.16|3602.94|3602.94|0
1602511800000|2020-10-12 14:10:00|3608.55|3608.55|3599.86|3599.86|3608.87|3608.87|3599.85|3599.85|0
1602512100000|2020-10-12 14:15:00|3599.75|3599.75|3593.04|3593.04|3599.99|3599.99|3588.33|3588.33|0
1602512400000|2020-10-12 14:20:00|3592.46|3592.46|3594.64|3594.64|3596.22|3596.22|3590.04|3590.04|0
1602512700000|2020-10-12 14:25:00|3595.21|3595.21|3600.26|3600.26|3601.54|3601.54|3593.78|3593.78|0
1602513000000|2020-10-12 14:30:00|3600.5|3600.5|3593.44|3593.44|3600.5|3600.5|3591.6|3591.6|0
1602513300000|2020-10-12 14:35:00|3593.56|3593.56|3586.67|3586.67|3594.44|3594.44|3586|3586|0
1602513600000|2020-10-12 14:40:00|3586.34|3586.34|3587.19|3587.19|3591.08|3591.08|3584.54|3584.54|0
1602513900000|2020-10-12 14:45:00|3587.43|3587.43|3583.29|3583.29|3587.79|3587.79|3582.51|3582.51|0
1602514200000|2020-10-12 14:50:00|3583.61|3583.61|3583.16|3583.16|3586.12|3586.12|3582.38|3582.38|0
1602514500000|2020-10-12 14:55:00|3583.91|3583.91|3587.71|3587.71|3587.88|3587.88|3582.01|3582.01|0
1602514800000|2020-10-12 15:00:00|3588|3588|3586.98|3586.98|3588.57|3588.57|3584.28|3584.28|0
1602515100000|2020-10-12 15:05:00|3587.43|3587.43|3592.32|3592.32|3593.51|3593.51|3585.44|3585.44|0
1602515400000|2020-10-12 15:10:00|3592.56|3592.56|3591.14|3591.14|3593.7|3593.7|3588.66|3588.66|0
1602515700000|2020-10-12 15:15:00|3591.44|3591.44|3591.45|3591.45|3597.9|3597.9|3590.56|3590.56|0
1602516000000|2020-10-12 15:20:00|3591.34|3591.34|3592.26|3592.26|3594.93|3594.93|3590.04|3590.04|0
1602516300000|2020-10-12 15:25:00|3592.15|3592.15|3590.79|3590.79|3595.93|3595.93|3590.08|3590.08|0
1602573300000|2020-10-13 07:15:00|3590.86|3590.86|3585.89|3585.89|3598.71|3598.71|3584.32|3584.32|0
1602573600000|2020-10-13 07:20:00|3586.25|3586.25|3571.8|3571.8|3588.58|3588.58|3571.09|3571.09|0
1602573900000|2020-10-13 07:25:00|3569.94|3569.94|3585.64|3585.64|3585.64|3585.64|3566.4|3566.4|0
1602574200000|2020-10-13 07:30:00|3585.34|3585.34|3577.78|3577.78|3585.77|3585.77|3574.39|3574.39|0
1602574500000|2020-10-13 07:35:00|3577.02|3577.02|3585.7|3585.7|3586.26|3586.26|3575.95|3575.95|0
1602574800000|2020-10-13 07:40:00|3586.19|3586.19|3587.86|3587.86|3591.2|3591.2|3583.87|3583.87|0
1602575100000|2020-10-13 07:45:00|3588.08|3588.08|3592.32|3592.32|3593.02|3593.02|3584.43|3584.43|0
1602575400000|2020-10-13 07:50:00|3591.14|3591.14|3587.95|3587.95|3591.14|3591.14|3585.32|3585.32|0
1602575700000|2020-10-13 07:55:00|3587.85|3587.85|3584.22|3584.22|3589.81|3589.81|3584.22|3584.22|0
1602576000000|2020-10-13 08:00:00|3583.39|3583.39|3595.29|3595.29|3595.58|3595.58|3581.47|3581.47|0
1602576300000|2020-10-13 08:05:00|3595.41|3595.41|3591.07|3591.07|3597.54|3597.54|3589.45|3589.45|0
1602576600000|2020-10-13 08:10:00|3590.49|3590.49|3582.3|3582.3|3591.31|3591.31|3581.95|3581.95|0
1602576900000|2020-10-13 08:15:00|3582.78|3582.78|3581.19|3581.19|3583.42|3583.42|3579.33|3579.33|0
1602577200000|2020-10-13 08:20:00|3580.89|3580.89|3583.35|3583.35|3583.57|3583.57|3579.2|3579.2|0
1602577500000|2020-10-13 08:25:00|3583.97|3583.97|3584.92|3584.92|3587.21|3587.21|3583.15|3583.15|0
1602577800000|2020-10-13 08:30:00|3584.56|3584.56|3593.84|3593.84|3595.45|3595.45|3584.56|3584.56|0
1602578100000|2020-10-13 08:35:00|3593.62|3593.62|3588.81|3588.81|3596.03|3596.03|3587.74|3587.74|0
1602578400000|2020-10-13 08:40:00|3589.11|3589.11|3593.44|3593.44|3593.85|3593.85|3589.11|3589.11|0
1602578700000|2020-10-13 08:45:00|3593.2|3593.2|3591.54|3591.54|3594.83|3594.83|3589.61|3589.61|0
1602579000000|2020-10-13 08:50:00|3592.16|3592.16|3586.34|3586.34|3593.13|3593.13|3582.42|3582.42|0
1602579300000|2020-10-13 08:55:00|3586.1|3586.1|3585|3585|3589.13|3589.13|3584.22|3584.22|0
1602579600000|2020-10-13 09:00:00|3584.7|3584.7|3579.55|3579.55|3584.7|3584.7|3573.73|3573.73|0
1602579900000|2020-10-13 09:05:00|3580.28|3580.28|3580.96|3580.96|3582.64|3582.64|3578.14|3578.14|0
1602580200000|2020-10-13 09:10:00|3580.48|3580.48|3578.67|3578.67|3584.09|3584.09|3577.86|3577.86|0
1602580500000|2020-10-13 09:15:00|3578.57|3578.57|3584.74|3584.74|3585.1|3585.1|3577.19|3577.19|0
1602580800000|2020-10-13 09:20:00|3585.03|3585.03|3583.39|3583.39|3587.52|3587.52|3582.11|3582.11|0
1602581100000|2020-10-13 09:25:00|3584.42|3584.42|3585.94|3585.94|3587.18|3587.18|3584.17|3584.17|0
1602581400000|2020-10-13 09:30:00|3585.02|3585.02|3586.28|3586.28|3588.5|3588.5|3585.02|3585.02|0
1602581700000|2020-10-13 09:35:00|3586.16|3586.16|3587.89|3587.89|3589.68|3589.68|3585.26|3585.26|0
1602582000000|2020-10-13 09:40:00|3588.18|3588.18|3588.86|3588.86|3588.86|3588.86|3583.34|3583.34|0
1602582300000|2020-10-13 09:45:00|3588.75|3588.75|3586.17|3586.17|3589.2|3589.2|3585.52|3585.52|0
1602582600000|2020-10-13 09:50:00|3586.07|3586.07|3585.59|3585.59|3587.03|3587.03|3584.42|3584.42|0
1602582900000|2020-10-13 09:55:00|3586.32|3586.32|3588.14|3588.14|3591.2|3591.2|3586.19|3586.19|0
1602583200000|2020-10-13 10:00:00|3588.26|3588.26|3587.69|3587.69|3589.72|3589.72|3585.72|3585.72|0
1602583500000|2020-10-13 10:05:00|3588.01|3588.01|3593.25|3593.25|3593.25|3593.25|3587.92|3587.92|0
1602583800000|2020-10-13 10:10:00|3593.73|3593.73|3596.89|3596.89|3599.93|3599.93|3592.51|3592.51|0
1602584100000|2020-10-13 10:15:00|3598.06|3598.06|3597.65|3597.65|3603.64|3603.64|3597.65|3597.65|0
1602584400000|2020-10-13 10:20:00|3597.89|3597.89|3597.98|3597.98|3598.63|3598.63|3594.58|3594.58|0
1602584700000|2020-10-13 10:25:00|3597.43|3597.43|3599.8|3599.8|3601.44|3601.44|3597.2|3597.2|0
1602585000000|2020-10-13 10:30:00|3599.03|3599.03|3603.93|3603.93|3604.67|3604.67|3599.03|3599.03|0
1602585300000|2020-10-13 10:35:00|3603.63|3603.63|3606.55|3606.55|3608.59|3608.59|3603.63|3603.63|0
1602585600000|2020-10-13 10:40:00|3606.1|3606.1|3600.41|3600.41|3607.73|3607.73|3600.41|3600.41|0
1602585900000|2020-10-13 10:45:00|3600.11|3600.11|3607.26|3607.26|3607.26|3607.26|3597.87|3597.87|0
1602586200000|2020-10-13 10:50:00|3607.04|3607.04|3598.2|3598.2|3607.92|3607.92|3596.85|3596.85|0
1602586500000|2020-10-13 10:55:00|3599.27|3599.27|3598.11|3598.11|3601.67|3601.67|3597.04|3597.04|0
1602586800000|2020-10-13 11:00:00|3597.98|3597.98|3600.4|3600.4|3602.55|3602.55|3597.55|3597.55|0
1602587100000|2020-10-13 11:05:00|3600.52|3600.52|3604.59|3604.59|3604.59|3604.59|3597.34|3597.34|0
1602587400000|2020-10-13 11:10:00|3604.3|3604.3|3611.1|3611.1|3611.15|3611.15|3604.3|3604.3|0
1602587700000|2020-10-13 11:15:00|3611.93|3611.93|3613.69|3613.69|3615.59|3615.59|3611.5|3611.5|0
1602588000000|2020-10-13 11:20:00|3613.72|3613.72|3609.44|3609.44|3615.4|3615.4|3609.44|3609.44|0
1602588300000|2020-10-13 11:25:00|3609.8|3609.8|3613.61|3613.61|3615.82|3615.82|3608.83|3608.83|0
1602588600000|2020-10-13 11:30:00|3613.36|3613.36|3616.49|3616.49|3617.67|3617.67|3612.07|3612.07|0
1602588900000|2020-10-13 11:35:00|3616.25|3616.25|3612.86|3612.86|3617.72|3617.72|3612.62|3612.62|0
1602589200000|2020-10-13 11:40:00|3612.49|3612.49|3608.22|3608.22|3613.98|3613.98|3607.12|3607.12|0
1602589500000|2020-10-13 11:45:00|3607.92|3607.92|3601.88|3601.88|3608.29|3608.29|3601.88|3601.88|0
1602589800000|2020-10-13 11:50:00|3601.58|3601.58|3595.58|3595.58|3601.88|3601.88|3593.67|3593.67|0
1602590100000|2020-10-13 11:55:00|3596.07|3596.07|3597.04|3597.04|3598.55|3598.55|3596.07|3596.07|0
1602590400000|2020-10-13 12:00:00|3597.34|3597.34|3600.44|3600.44|3601.02|3601.02|3597.04|3597.04|0
1602590700000|2020-10-13 12:05:00|3600.2|3600.2|3600.63|3600.63|3604.47|3604.47|3599.08|3599.08|0
1602591000000|2020-10-13 12:10:00|3600.93|3600.93|3601.24|3601.24|3603.02|3603.02|3600.93|3600.93|0
1602591300000|2020-10-13 12:15:00|3601.54|3601.54|3603.88|3603.88|3603.99|3603.99|3600.93|3600.93|0
1602591600000|2020-10-13 12:20:00|3603.52|3603.52|3596|3596|3604.4|3604.4|3594.36|3594.36|0
1602591900000|2020-10-13 12:25:00|3596.02|3596.02|3597.31|3597.31|3597.31|3597.31|3592.65|3592.65|0
1602592200000|2020-10-13 12:30:00|3597.86|3597.86|3594.54|3594.54|3600.02|3600.02|3594.54|3594.54|0
1602592500000|2020-10-13 12:35:00|3593.99|3593.99|3590.2|3590.2|3593.99|3593.99|3588.48|3588.48|0
1602592800000|2020-10-13 12:40:00|3590.79|3590.79|3590.96|3590.96|3593.74|3593.74|3589.9|3589.9|0
1602593100000|2020-10-13 12:45:00|3590.74|3590.74|3584.16|3584.16|3591.03|3591.03|3583.48|3583.48|0
1602593400000|2020-10-13 12:50:00|3584.27|3584.27|3584.94|3584.94|3586.6|3586.6|3581.24|3581.24|0
1602593700000|2020-10-13 12:55:00|3584.61|3584.61|3586.25|3586.25|3589.49|3589.49|3582.44|3582.44|0
1602594000000|2020-10-13 13:00:00|3586.01|3586.01|3579.21|3579.21|3587.85|3587.85|3578.62|3578.62|0
1602594300000|2020-10-13 13:05:00|3579.79|3579.79|3581.4|3581.4|3583.99|3583.99|3578.55|3578.55|0
1602594600000|2020-10-13 13:10:00|3581.18|3581.18|3585.9|3585.9|3586.33|3586.33|3580.85|3580.85|0
1602594900000|2020-10-13 13:15:00|3585.32|3585.32|3589.6|3589.6|3589.82|3589.82|3582.68|3582.68|0
1602595200000|2020-10-13 13:20:00|3589.62|3589.62|3590.68|3590.68|3592.73|3592.73|3585.67|3585.67|0
1602595500000|2020-10-13 13:25:00|3590.98|3590.98|3594.23|3594.23|3598.51|3598.51|3590.98|3590.98|0
1602595800000|2020-10-13 13:30:00|3594.78|3594.78|3581.34|3581.34|3597.1|3597.1|3578.23|3578.23|0
1602596100000|2020-10-13 13:35:00|3581.7|3581.7|3579.65|3579.65|3588.75|3588.75|3579.4|3579.4|0
1602596400000|2020-10-13 13:40:00|3580.82|3580.82|3571.7|3571.7|3581.07|3581.07|3569.2|3569.2|0
1602596700000|2020-10-13 13:45:00|3571.22|3571.22|3577.75|3577.75|3578.73|3578.73|3564.37|3564.37|0
1602597000000|2020-10-13 13:50:00|3577.62|3577.62|3569.44|3569.44|3579.51|3579.51|3568.84|3568.84|0
1602597300000|2020-10-13 13:55:00|3568.85|3568.85|3569.08|3569.08|3572.66|3572.66|3565.64|3565.64|0
1602597600000|2020-10-13 14:00:00|3568.79|3568.79|3579.44|3579.44|3580.08|3580.08|3568.75|3568.75|0
1602597900000|2020-10-13 14:05:00|3579.22|3579.22|3573|3573|3580.55|3580.55|3570.95|3570.95|0
1602598200000|2020-10-13 14:10:00|3572.4|3572.4|3567.11|3567.11|3572.4|3572.4|3563.42|3563.42|0
1602598500000|2020-10-13 14:15:00|3566.99|3566.99|3564.38|3564.38|3570.4|3570.4|3564.33|3564.33|0
1602598800000|2020-10-13 14:20:00|3564.05|3564.05|3557.19|3557.19|3565.31|3565.31|3554.87|3554.87|0
1602599100000|2020-10-13 14:25:00|3557.41|3557.41|3557.02|3557.02|3563.79|3563.79|3555.8|3555.8|0
1602599400000|2020-10-13 14:30:00|3556.65|3556.65|3552.42|3552.42|3556.72|3556.72|3547.77|3547.77|0
1602599700000|2020-10-13 14:35:00|3553.08|3553.08|3540.82|3540.82|3553.64|3553.64|3540.65|3540.65|0
1602600000000|2020-10-13 14:40:00|3540.58|3540.58|3536.08|3536.08|3542.13|3542.13|3532.36|3532.36|0
1602600300000|2020-10-13 14:45:00|3536.3|3536.3|3535.01|3535.01|3538.3|3538.3|3532.89|3532.89|0
1602600600000|2020-10-13 14:50:00|3535.3|3535.3|3532.23|3532.23|3536.81|3536.81|3528.12|3528.12|0
1602600900000|2020-10-13 14:55:00|3532.12|3532.12|3540.83|3540.83|3542.34|3542.34|3531.71|3531.71|0
1602601200000|2020-10-13 15:00:00|3541.07|3541.07|3541.18|3541.18|3546.59|3546.59|3540.13|3540.13|0
1602601500000|2020-10-13 15:05:00|3540.38|3540.38|3540.32|3540.32|3541.11|3541.11|3535.98|3535.98|0
1602601800000|2020-10-13 15:10:00|3540.2|3540.2|3545.58|3545.58|3545.87|3545.87|3536.14|3536.14|0
1602602100000|2020-10-13 15:15:00|3545.73|3545.73|3543.64|3543.64|3546.96|3546.96|3542.84|3542.84|0
1602602400000|2020-10-13 15:20:00|3543.68|3543.68|3545.93|3545.93|3548.82|3548.82|3542.97|3542.97|0
1602602700000|2020-10-13 15:25:00|3545.91|3545.91|3548.19|3548.19|3551.43|3551.43|3545.03|3545.03|0
1602659700000|2020-10-14 07:15:00|3563.13|3563.13|3555.58|3555.58|3563.35|3563.35|3550.83|3550.83|0
1602660000000|2020-10-14 07:20:00|3555.29|3555.29|3543|3543|3560.22|3560.22|3541.83|3541.83|0
1602660300000|2020-10-14 07:25:00|3543.21|3543.21|3552.64|3552.64|3557.48|3557.48|3542.64|3542.64|0
1602660600000|2020-10-14 07:30:00|3552.06|3552.06|3545.64|3545.64|3554.59|3554.59|3545.34|3545.34|0
1602660900000|2020-10-14 07:35:00|3544.39|3544.39|3546.78|3546.78|3547.55|3547.55|3542.8|3542.8|0
1602661200000|2020-10-14 07:40:00|3547.18|3547.18|3552.92|3552.92|3552.92|3552.92|3546.27|3546.27|0
1602661500000|2020-10-14 07:45:00|3552.91|3552.91|3554.24|3554.24|3556.16|3556.16|3552.35|3552.35|0
1602661800000|2020-10-14 07:50:00|3553.36|3553.36|3552.66|3552.66|3558.29|3558.29|3551.55|3551.55|0
1602662100000|2020-10-14 07:55:00|3552.42|3552.42|3554.72|3554.72|3559.18|3559.18|3552.42|3552.42|0
1602662400000|2020-10-14 08:00:00|3554.12|3554.12|3552.61|3552.61|3554.88|3554.88|3549.53|3549.53|0
1602662700000|2020-10-14 08:05:00|3552.15|3552.15|3545.24|3545.24|3552.15|3552.15|3545.24|3545.24|0
1602663000000|2020-10-14 08:10:00|3544.91|3544.91|3548.96|3548.96|3549.77|3549.77|3543.21|3543.21|0
1602663300000|2020-10-14 08:15:00|3549.25|3549.25|3556.55|3556.55|3558.82|3558.82|3549.03|3549.03|0
1602663600000|2020-10-14 08:20:00|3556.3|3556.3|3563.82|3563.82|3564.09|3564.09|3554.78|3554.78|0
1602663900000|2020-10-14 08:25:00|3563.71|3563.71|3567.89|3567.89|3568.88|3568.88|3560.64|3560.64|0
1602664200000|2020-10-14 08:30:00|3567.31|3567.31|3566.08|3566.08|3571.73|3571.73|3564.68|3564.68|0
1602664500000|2020-10-14 08:35:00|3566.37|3566.37|3565.03|3565.03|3567.42|3567.42|3562.86|3562.86|0
1602664800000|2020-10-14 08:40:00|3564.74|3564.74|3574.36|3574.36|3575.02|3575.02|3564.15|3564.15|0
1602665100000|2020-10-14 08:45:00|3574.65|3574.65|3576.99|3576.99|3580.03|3580.03|3574.25|3574.25|0
1602665400000|2020-10-14 08:50:00|3576.16|3576.16|3578.8|3578.8|3578.8|3578.8|3573.07|3573.07|0
1602665700000|2020-10-14 08:55:00|3578.68|3578.68|3575.07|3575.07|3579.22|3579.22|3575.07|3575.07|0
1602666000000|2020-10-14 09:00:00|3575.18|3575.18|3570.16|3570.16|3576.37|3576.37|3565.22|3565.22|0
1602666300000|2020-10-14 09:05:00|3570.49|3570.49|3569.81|3569.81|3572.41|3572.41|3567.57|3567.57|0
1602666600000|2020-10-14 09:10:00|3570.35|3570.35|3569.95|3569.95|3570.35|3570.35|3565.46|3565.46|0
1602666900000|2020-10-14 09:15:00|3570.19|3570.19|3571.03|3571.03|3574.06|3574.06|3565.13|3565.13|0
1602667200000|2020-10-14 09:20:00|3571.15|3571.15|3575.62|3575.62|3575.91|3575.91|3570.91|3570.91|0
1602667500000|2020-10-14 09:25:00|3575.73|3575.73|3568.67|3568.67|3576.09|3576.09|3567.03|3567.03|0
1602667800000|2020-10-14 09:30:00|3568.56|3568.56|3564.77|3564.77|3569.25|3569.25|3564.77|3564.77|0
1602668100000|2020-10-14 09:35:00|3563.95|3563.95|3562.74|3562.74|3563.95|3563.95|3560.65|3560.65|0
1602668400000|2020-10-14 09:40:00|3562.5|3562.5|3560.63|3560.63|3565.86|3565.86|3559.96|3559.96|0
1602668700000|2020-10-14 09:45:00|3560.04|3560.04|3559|3559|3560.04|3560.04|3556.92|3556.92|0
1602669000000|2020-10-14 09:50:00|3559.12|3559.12|3555|3555|3559.62|3559.62|3554.47|3554.47|0
1602669300000|2020-10-14 09:55:00|3554.89|3554.89|3553.6|3553.6|3557.08|3557.08|3551.17|3551.17|0
1602669600000|2020-10-14 10:00:00|3553.82|3553.82|3555.4|3555.4|3557.44|3557.44|3551.09|3551.09|0
1602669900000|2020-10-14 10:05:00|3555.52|3555.52|3546.45|3546.45|3557.03|3557.03|3543.91|3543.91|0
1602670200000|2020-10-14 10:10:00|3546.11|3546.11|3533.41|3533.41|3546.56|3546.56|3531|3531|0
1602670500000|2020-10-14 10:15:00|3534|3534|3536|3536|3536.35|3536.35|3528.78|3528.78|0
1602670800000|2020-10-14 10:20:00|3535.76|3535.76|3531.9|3531.9|3536.59|3536.59|3529.87|3529.87|0
1602671100000|2020-10-14 10:25:00|3532.26|3532.26|3534.5|3534.5|3534.61|3534.61|3529.5|3529.5|0
1602671400000|2020-10-14 10:30:00|3534.62|3534.62|3529.59|3529.59|3534.62|3534.62|3529.26|3529.26|0
1602671700000|2020-10-14 10:35:00|3529.23|3529.23|3529.81|3529.81|3529.81|3529.81|3524.07|3524.07|0
1602672000000|2020-10-14 10:40:00|3529.92|3529.92|3529.6|3529.6|3530.2|3530.2|3526.59|3526.59|0
1602672300000|2020-10-14 10:45:00|3529.08|3529.08|3525.76|3525.76|3529.49|3529.49|3524.54|3524.54|0
1602672600000|2020-10-14 10:50:00|3525.64|3525.64|3525.59|3525.59|3526.24|3526.24|3523.94|3523.94|0
1602672900000|2020-10-14 10:55:00|3525.89|3525.89|3522|3522|3525.89|3525.89|3520.53|3520.53|0
1602673200000|2020-10-14 11:00:00|3522.3|3522.3|3522.82|3522.82|3525.32|3525.32|3520.69|3520.69|0
1602673500000|2020-10-14 11:05:00|3522.7|3522.7|3526.74|3526.74|3526.99|3526.99|3522.11|3522.11|0
1602673800000|2020-10-14 11:10:00|3526.85|3526.85|3528.52|3528.52|3530.4|3530.4|3525.08|3525.08|0
1602674100000|2020-10-14 11:15:00|3528.28|3528.28|3523.17|3523.17|3528.39|3528.39|3522.49|3522.49|0
1602674400000|2020-10-14 11:20:00|3522.87|3522.87|3525.79|3525.79|3527.95|3527.95|3521.44|3521.44|0
1602674700000|2020-10-14 11:25:00|3525.69|3525.69|3526.07|3526.07|3526.07|3526.07|3521.42|3521.42|0
1602675000000|2020-10-14 11:30:00|3526.65|3526.65|3521.78|3521.78|3526.98|3526.98|3520.67|3520.67|0
1602675300000|2020-10-14 11:35:00|3521.56|3521.56|3522.21|3522.21|3523.44|3523.44|3519.23|3519.23|0
1602675600000|2020-10-14 11:40:00|3522.25|3522.25|3519.74|3519.74|3525.97|3525.97|3517.53|3517.53|0
1602675900000|2020-10-14 11:45:00|3519.63|3519.63|3517.39|3517.39|3521.78|3521.78|3517.16|3517.16|0
1602676200000|2020-10-14 11:50:00|3517.09|3517.09|3518.4|3518.4|3521.06|3521.06|3516.6|3516.6|0
1602676500000|2020-10-14 11:55:00|3518.62|3518.62|3520.22|3520.22|3520.54|3520.54|3515.09|3515.09|0
1602676800000|2020-10-14 12:00:00|3520.51|3520.51|3520.1|3520.1|3524.12|3524.12|3519.42|3519.42|0
1602677100000|2020-10-14 12:05:00|3520.32|3520.32|3521.02|3521.02|3523.95|3523.95|3520.32|3520.32|0
1602677400000|2020-10-14 12:10:00|3520.73|3520.73|3521.3|3521.3|3521.31|3521.31|3519.51|3519.51|0
1602677700000|2020-10-14 12:15:00|3520.6|3520.6|3529.75|3529.75|3531.58|3531.58|3519.38|3519.38|0
1602678000000|2020-10-14 12:20:00|3529.64|3529.64|3525.32|3525.32|3529.71|3529.71|3524.29|3524.29|0
1602678300000|2020-10-14 12:25:00|3525.54|3525.54|3523.98|3523.98|3526.6|3526.6|3521.58|3521.58|0
1602678600000|2020-10-14 12:30:00|3523.68|3523.68|3517.94|3517.94|3524.27|3524.27|3517.72|3517.72|0
1602678900000|2020-10-14 12:35:00|3518.23|3518.23|3516.95|3516.95|3521.59|3521.59|3516.95|3516.95|0
1602679200000|2020-10-14 12:40:00|3516.29|3516.29|3512.47|3512.47|3516.29|3516.29|3511.09|3511.09|0
1602679500000|2020-10-14 12:45:00|3512.45|3512.45|3513.04|3513.04|3514.65|3514.65|3511.48|3511.48|0
1602679800000|2020-10-14 12:50:00|3512.82|3512.82|3519.24|3519.24|3519.24|3519.24|3512.82|3512.82|0
1602680100000|2020-10-14 12:55:00|3519.2|3519.2|3522.18|3522.18|3523.17|3523.17|3518.01|3518.01|0
1602680400000|2020-10-14 13:00:00|3522.3|3522.3|3515.15|3515.15|3523.25|3523.25|3515.15|3515.15|0
1602680700000|2020-10-14 13:05:00|3515.02|3515.02|3519.03|3519.03|3520.43|3520.43|3514.91|3514.91|0
1602681000000|2020-10-14 13:10:00|3519.32|3519.32|3520.42|3520.42|3521.99|3521.99|3517.73|3517.73|0
1602681300000|2020-10-14 13:15:00|3520.31|3520.31|3520.45|3520.45|3521.08|3521.08|3518.16|3518.16|0
1602681600000|2020-10-14 13:20:00|3520.46|3520.46|3516.13|3516.13|3520.46|3520.46|3515.54|3515.54|0
1602681900000|2020-10-14 13:25:00|3515.83|3515.83|3511.57|3511.57|3519.26|3519.26|3511.57|3511.57|0
1602682200000|2020-10-14 13:30:00|3511.86|3511.86|3537.1|3537.1|3537.1|3537.1|3510.29|3510.29|0
1602682500000|2020-10-14 13:35:00|3537.39|3537.39|3538.32|3538.32|3542.18|3542.18|3533.43|3533.43|0
1602682800000|2020-10-14 13:40:00|3537.99|3537.99|3547.86|3547.86|3552.89|3552.89|3537.48|3537.48|0
1602683100000|2020-10-14 13:45:00|3548.43|3548.43|3546.84|3546.84|3550.78|3550.78|3541.89|3541.89|0
1602683400000|2020-10-14 13:50:00|3546.55|3546.55|3545.34|3545.34|3552.9|3552.9|3544.01|3544.01|0
1602683700000|2020-10-14 13:55:00|3545.46|3545.46|3543.27|3543.27|3553.06|3553.06|3543.27|3543.27|0
1602684000000|2020-10-14 14:00:00|3543.16|3543.16|3546.17|3546.17|3550.03|3550.03|3540.07|3540.07|0
1602684300000|2020-10-14 14:05:00|3546.83|3546.83|3551.79|3551.79|3553.46|3553.46|3542.87|3542.87|0
1602684600000|2020-10-14 14:10:00|3550.68|3550.68|3546.07|3546.07|3553.32|3553.32|3542.45|3542.45|0
1602684900000|2020-10-14 14:15:00|3546.43|3546.43|3552.73|3552.73|3553.93|3553.93|3542.83|3542.83|0
1602685200000|2020-10-14 14:20:00|3552.4|3552.4|3563.02|3563.02|3563.02|3563.02|3551.92|3551.92|0
1602685500000|2020-10-14 14:25:00|3562.91|3562.91|3547.34|3547.34|3563.2|3563.2|3546.95|3546.95|0
1602685800000|2020-10-14 14:30:00|3547.85|3547.85|3547.8|3547.8|3551.62|3551.62|3544.66|3544.66|0
1602686100000|2020-10-14 14:35:00|3547.92|3547.92|3555.98|3555.98|3557.2|3557.2|3546.52|3546.52|0
1602686400000|2020-10-14 14:40:00|3556.09|3556.09|3554.55|3554.55|3559.05|3559.05|3551.13|3551.13|0
1602686700000|2020-10-14 14:45:00|3554.66|3554.66|3549.22|3549.22|3556.29|3556.29|3549.22|3549.22|0
1602687000000|2020-10-14 14:50:00|3549.51|3549.51|3556.17|3556.17|3557.1|3557.1|3544.79|3544.79|0
1602687300000|2020-10-14 14:55:00|3555.58|3555.58|3554.75|3554.75|3558.94|3558.94|3553.13|3553.13|0
1602687600000|2020-10-14 15:00:00|3555.08|3555.08|3547.23|3547.23|3555.86|3555.86|3546.87|3546.87|0
1602687900000|2020-10-14 15:05:00|3547.01|3547.01|3558.07|3558.07|3561.98|3561.98|3547.01|3547.01|0
1602688200000|2020-10-14 15:10:00|3558.36|3558.36|3556.05|3556.05|3560.52|3560.52|3553.35|3553.35|0
1602688500000|2020-10-14 15:15:00|3556.28|3556.28|3565.84|3565.84|3566.48|3566.48|3556.28|3556.28|0
1602688800000|2020-10-14 15:20:00|3565.48|3565.48|3569.3|3569.3|3571.51|3571.51|3564.9|3564.9|0
1602689100000|2020-10-14 15:25:00|3569.01|3569.01|3563.97|3563.97|3571|3571|3562.24|3562.24|0
1602746100000|2020-10-15 07:15:00|3470.6|3470.6|3442.38|3442.38|3470.6|3470.6|3442.38|3442.38|0
1602746400000|2020-10-15 07:20:00|3443.04|3443.04|3434.64|3434.64|3445.8|3445.8|3431.3|3431.3|0
1602746700000|2020-10-15 07:25:00|3434.93|3434.93|3445.14|3445.14|3445.43|3445.43|3424.46|3424.46|0
1602747000000|2020-10-15 07:30:00|3445.51|3445.51|3440.84|3440.84|3445.85|3445.85|3434.16|3434.16|0
1602747300000|2020-10-15 07:35:00|3440.18|3440.18|3438.37|3438.37|3442.02|3442.02|3438.22|3438.22|0
1602747600000|2020-10-15 07:40:00|3437.93|3437.93|3441.6|3441.6|3441.6|3441.6|3433.32|3433.32|0
1602747900000|2020-10-15 07:45:00|3441.41|3441.41|3449.83|3449.83|3450|3450|3439.71|3439.71|0
1602748200000|2020-10-15 07:50:00|3449.49|3449.49|3442.09|3442.09|3449.49|3449.49|3441.51|3441.51|0
1602748500000|2020-10-15 07:55:00|3441.45|3441.45|3445.76|3445.76|3447.1|3447.1|3440.69|3440.69|0
1602748800000|2020-10-15 08:00:00|3445.28|3445.28|3437.85|3437.85|3447.8|3447.8|3437.26|3437.26|0
1602749100000|2020-10-15 08:05:00|3437.74|3437.74|3440.31|3440.31|3440.31|3440.31|3436.39|3436.39|0
1602749400000|2020-10-15 08:10:00|3440.6|3440.6|3451.06|3451.06|3452.5|3452.5|3439.99|3439.99|0
1602749700000|2020-10-15 08:15:00|3450.96|3450.96|3442.68|3442.68|3450.96|3450.96|3438.18|3438.18|0
1602750000000|2020-10-15 08:20:00|3442.97|3442.97|3444.21|3444.21|3444.21|3444.21|3436.77|3436.77|0
1602750300000|2020-10-15 08:25:00|3443.92|3443.92|3446.76|3446.76|3450.53|3450.53|3442.86|3442.86|0
1602750600000|2020-10-15 08:30:00|3447.16|3447.16|3440.3|3440.3|3448.07|3448.07|3438.47|3438.47|0
1602750900000|2020-10-15 08:35:00|3440.01|3440.01|3430.93|3430.93|3440.38|3440.38|3430.93|3430.93|0
1602751200000|2020-10-15 08:40:00|3431.54|3431.54|3430.33|3430.33|3433.67|3433.67|3428.36|3428.36|0
1602751500000|2020-10-15 08:45:00|3429.75|3429.75|3443.22|3443.22|3443.22|3443.22|3429.75|3429.75|0
1602751800000|2020-10-15 08:50:00|3443.33|3443.33|3434.7|3434.7|3443.33|3443.33|3431.45|3431.45|0
1602752100000|2020-10-15 08:55:00|3434.94|3434.94|3429.34|3429.34|3434.94|3434.94|3428.21|3428.21|0
1602752400000|2020-10-15 09:00:00|3429.78|3429.78|3425.85|3425.85|3429.78|3429.78|3423.61|3423.61|0
1602752700000|2020-10-15 09:05:00|3425.56|3425.56|3433.48|3433.48|3434.19|3434.19|3425.56|3425.56|0
1602753000000|2020-10-15 09:10:00|3433.19|3433.19|3430.61|3430.61|3433.62|3433.62|3429.74|3429.74|0
1602753300000|2020-10-15 09:15:00|3430.02|3430.02|3417.95|3417.95|3430.31|3430.31|3415.97|3415.97|0
1602753600000|2020-10-15 09:20:00|3417.84|3417.84|3416.84|3416.84|3418.5|3418.5|3411.34|3411.34|0
1602753900000|2020-10-15 09:25:00|3417.43|3417.43|3423.36|3423.36|3426.74|3426.74|3416.92|3416.92|0
1602754200000|2020-10-15 09:30:00|3423.25|3423.25|3416.97|3416.97|3423.73|3423.73|3415.38|3415.38|0
1602754500000|2020-10-15 09:35:00|3416.64|3416.64|3413.25|3413.25|3416.64|3416.64|3411.76|3411.76|0
1602754800000|2020-10-15 09:40:00|3413.49|3413.49|3404.8|3404.8|3413.49|3413.49|3404.8|3404.8|0
1602755100000|2020-10-15 09:45:00|3404.22|3404.22|3411.96|3411.96|3411.96|3411.96|3400.31|3400.31|0
1602755400000|2020-10-15 09:50:00|3412.07|3412.07|3412.19|3412.19|3416.7|3416.7|3412.07|3412.07|0
1602755700000|2020-10-15 09:55:00|3411.86|3411.86|3412.12|3412.12|3414.37|3414.37|3410.16|3410.16|0
1602756000000|2020-10-15 10:00:00|3412.42|3412.42|3412.13|3412.13|3417.59|3417.59|3411.37|3411.37|0
1602756300000|2020-10-15 10:05:00|3412.42|3412.42|3413.73|3413.73|3415.56|3415.56|3411.15|3411.15|0
1602756600000|2020-10-15 10:10:00|3414.03|3414.03|3411.63|3411.63|3418.43|3418.43|3411.49|3411.49|0
1602756900000|2020-10-15 10:15:00|3411.95|3411.95|3415.22|3415.22|3415.22|3415.22|3405.14|3405.14|0
1602757200000|2020-10-15 10:20:00|3415.11|3415.11|3416.81|3416.81|3417.39|3417.39|3409.49|3409.49|0
1602757500000|2020-10-15 10:25:00|3417.03|3417.03|3421.37|3421.37|3421.37|3421.37|3412.28|3412.28|0
1602757800000|2020-10-15 10:30:00|3421.66|3421.66|3418.51|3418.51|3424.95|3424.95|3418.02|3418.02|0
1602758100000|2020-10-15 10:35:00|3419.21|3419.21|3420.39|3420.39|3422.5|3422.5|3418.41|3418.41|0
1602758400000|2020-10-15 10:40:00|3420.27|3420.27|3422.67|3422.67|3423.8|3423.8|3419.87|3419.87|0
1602758700000|2020-10-15 10:45:00|3423.33|3423.33|3424.04|3424.04|3428.43|3428.43|3423.33|3423.33|0
1602759000000|2020-10-15 10:50:00|3424.59|3424.59|3429.61|3429.61|3429.81|3429.81|3424.59|3424.59|0
1602759300000|2020-10-15 10:55:00|3429.63|3429.63|3428.13|3428.13|3430.44|3430.44|3423.63|3423.63|0
1602759600000|2020-10-15 11:00:00|3428.43|3428.43|3435.77|3435.77|3436.2|3436.2|3428.43|3428.43|0
1602759900000|2020-10-15 11:05:00|3434.59|3434.59|3434.02|3434.02|3435.1|3435.1|3429.53|3429.53|0
1602760200000|2020-10-15 11:10:00|3434.67|3434.67|3437.83|3437.83|3440.7|3440.7|3434.67|3434.67|0
1602760500000|2020-10-15 11:15:00|3438.12|3438.12|3437.84|3437.84|3438.8|3438.8|3434.16|3434.16|0
1602760800000|2020-10-15 11:20:00|3438.06|3438.06|3437.42|3437.42|3441.85|3441.85|3435.75|3435.75|0
1602761100000|2020-10-15 11:25:00|3437.06|3437.06|3437.19|3437.19|3439.17|3439.17|3435.18|3435.18|0
1602761400000|2020-10-15 11:30:00|3437.23|3437.23|3434.68|3434.68|3437.65|3437.65|3434.68|3434.68|0
1602761700000|2020-10-15 11:35:00|3435.48|3435.48|3433.58|3433.58|3437.32|3437.32|3432.51|3432.51|0
1602762000000|2020-10-15 11:40:00|3433.29|3433.29|3429.42|3429.42|3435.89|3435.89|3427.85|3427.85|0
1602762300000|2020-10-15 11:45:00|3429.66|3429.66|3423.04|3423.04|3430.78|3430.78|3422.74|3422.74|0
1602762600000|2020-10-15 11:50:00|3422.74|3422.74|3414.69|3414.69|3423.25|3423.25|3413.25|3413.25|0
1602762900000|2020-10-15 11:55:00|3414.1|3414.1|3418.73|3418.73|3419.84|3419.84|3414.1|3414.1|0
1602763200000|2020-10-15 12:00:00|3418.4|3418.4|3415.05|3415.05|3418.4|3418.4|3407.66|3407.66|0
1602763500000|2020-10-15 12:05:00|3414.75|3414.75|3405.54|3405.54|3415.05|3415.05|3404.89|3404.89|0
1602763800000|2020-10-15 12:10:00|3405.89|3405.89|3402.82|3402.82|3405.89|3405.89|3400.23|3400.23|0
1602764100000|2020-10-15 12:15:00|3402.8|3402.8|3406.86|3406.86|3406.86|3406.86|3398.45|3398.45|0
1602764400000|2020-10-15 12:20:00|3406.03|3406.03|3402.03|3402.03|3406.03|3406.03|3400.86|3400.86|0
1602764700000|2020-10-15 12:25:00|3400.95|3400.95|3406.59|3406.59|3407.59|3407.59|3398.64|3398.64|0
1602765000000|2020-10-15 12:30:00|3406.88|3406.88|3400.01|3400.01|3406.88|3406.88|3398.73|3398.73|0
1602765300000|2020-10-15 12:35:00|3400.12|3400.12|3402.59|3402.59|3406.97|3406.97|3399.31|3399.31|0
1602765600000|2020-10-15 12:40:00|3402.88|3402.88|3402.02|3402.02|3403.8|3403.8|3397.95|3397.95|0
1602765900000|2020-10-15 12:45:00|3401.72|3401.72|3398.77|3398.77|3401.82|3401.82|3398.2|3398.2|0
1602766200000|2020-10-15 12:50:00|3399.06|3399.06|3399.36|3399.36|3400.41|3400.41|3395.92|3395.92|0
1602766500000|2020-10-15 12:55:00|3399.72|3399.72|3399.53|3399.53|3401.6|3401.6|3398.35|3398.35|0
1602766800000|2020-10-15 13:00:00|3399.2|3399.2|3398.43|3398.43|3401.72|3401.72|3394.61|3394.61|0
1602767100000|2020-10-15 13:05:00|3399.02|3399.02|3400.69|3400.69|3400.71|3400.71|3395.97|3395.97|0
1602767400000|2020-10-15 13:10:00|3400.98|3400.98|3406.62|3406.62|3407.11|3407.11|3398.4|3398.4|0
1602767700000|2020-10-15 13:15:00|3406.92|3406.92|3410.07|3410.07|3410.07|3410.07|3405.42|3405.42|0
1602768000000|2020-10-15 13:20:00|3410.37|3410.37|3410.45|3410.45|3413.06|3413.06|3409.27|3409.27|0
1602768300000|2020-10-15 13:25:00|3410.75|3410.75|3412.28|3412.28|3414.45|3414.45|3409.34|3409.34|0
1602768600000|2020-10-15 13:30:00|3411.99|3411.99|3406.43|3406.43|3416.05|3416.05|3398.83|3398.83|0
1602768900000|2020-10-15 13:35:00|3407.31|3407.31|3398.01|3398.01|3408.77|3408.77|3397.21|3397.21|0
1602769200000|2020-10-15 13:40:00|3397.95|3397.95|3393.85|3393.85|3400.88|3400.88|3392.04|3392.04|0
1602769500000|2020-10-15 13:45:00|3394.57|3394.57|3403.85|3403.85|3403.85|3403.85|3394.27|3394.27|0
1602769800000|2020-10-15 13:50:00|3403.56|3403.56|3404.91|3404.91|3409.88|3409.88|3398.56|3398.56|0
1602770100000|2020-10-15 13:55:00|3405.15|3405.15|3403.21|3403.21|3409.14|3409.14|3398.87|3398.87|0
1602770400000|2020-10-15 14:00:00|3403.5|3403.5|3416.16|3416.16|3418.94|3418.94|3402.19|3402.19|0
1602770700000|2020-10-15 14:05:00|3416.45|3416.45|3413.46|3413.46|3419.93|3419.93|3413.46|3413.46|0
1602771000000|2020-10-15 14:10:00|3414.38|3414.38|3415.09|3415.09|3418.12|3418.12|3411.7|3411.7|0
1602771300000|2020-10-15 14:15:00|3415.38|3415.38|3414.35|3414.35|3418.05|3418.05|3412.59|3412.59|0
1602771600000|2020-10-15 14:20:00|3414.05|3414.05|3416.16|3416.16|3418.35|3418.35|3413.14|3413.14|0
1602771900000|2020-10-15 14:25:00|3416.03|3416.03|3414|3414|3416.36|3416.36|3410.86|3410.86|0
1602772200000|2020-10-15 14:30:00|3413.79|3413.79|3415.61|3415.61|3416.36|3416.36|3411.78|3411.78|0
1602772500000|2020-10-15 14:35:00|3416.1|3416.1|3429.01|3429.01|3429.01|3429.01|3416.1|3416.1|0
1602772800000|2020-10-15 14:40:00|3428.9|3428.9|3431.78|3431.78|3433.79|3433.79|3425.73|3425.73|0
1602773100000|2020-10-15 14:45:00|3430.81|3430.81|3429.79|3429.79|3433.21|3433.21|3428.64|3428.64|0
1602773400000|2020-10-15 14:50:00|3429.91|3429.91|3428.28|3428.28|3433.16|3433.16|3426.4|3426.4|0
1602773700000|2020-10-15 14:55:00|3428.21|3428.21|3426.18|3426.18|3429.08|3429.08|3424.49|3424.49|0
1602774000000|2020-10-15 15:00:00|3425.88|3425.88|3440.04|3440.04|3441.77|3441.77|3425.88|3425.88|0
1602774300000|2020-10-15 15:05:00|3440.33|3440.33|3451.51|3451.51|3453.64|3453.64|3439.99|3439.99|0
1602774600000|2020-10-15 15:10:00|3451.63|3451.63|3452.86|3452.86|3460.24|3460.24|3451.63|3451.63|0
1602774900000|2020-10-15 15:15:00|3452.57|3452.57|3453.15|3453.15|3455.76|3455.76|3448.74|3448.74|0
1602775200000|2020-10-15 15:20:00|3453.6|3453.6|3450.01|3450.01|3455.9|3455.9|3449.32|3449.32|0
1602775500000|2020-10-15 15:25:00|3450.25|3450.25|3439.97|3439.97|3451.1|3451.1|3438.17|3438.17|0
1602832500000|2020-10-16 07:15:00|3502.93|3502.93|3490.18|3490.18|3506.89|3506.89|3483.52|3483.52|0
1602832800000|2020-10-16 07:20:00|3490.47|3490.47|3490.26|3490.26|3504.8|3504.8|3488.6|3488.6|0
1602833100000|2020-10-16 07:25:00|3491.07|3491.07|3481.19|3481.19|3493.49|3493.49|3480.53|3480.53|0
1602833400000|2020-10-16 07:30:00|3481.51|3481.51|3470.16|3470.16|3491.03|3491.03|3470.16|3470.16|0
1602833700000|2020-10-16 07:35:00|3469.94|3469.94|3474.23|3474.23|3477.34|3477.34|3466.62|3466.62|0
1602834000000|2020-10-16 07:40:00|3473.68|3473.68|3482.26|3482.26|3483.23|3483.23|3472.73|3472.73|0
1602834300000|2020-10-16 07:45:00|3482.37|3482.37|3485.54|3485.54|3485.54|3485.54|3477.4|3477.4|0
1602834600000|2020-10-16 07:50:00|3485.83|3485.83|3481.25|3481.25|3487.69|3487.69|3478.48|3478.48|0
1602834900000|2020-10-16 07:55:00|3480.77|3480.77|3478.78|3478.78|3485.07|3485.07|3477.07|3477.07|0
1602835200000|2020-10-16 08:00:00|3479.99|3479.99|3471.94|3471.94|3482.36|3482.36|3471.94|3471.94|0
1602835500000|2020-10-16 08:05:00|3471.83|3471.83|3468.91|3468.91|3478.16|3478.16|3467.85|3467.85|0
1602835800000|2020-10-16 08:10:00|3468.42|3468.42|3462.8|3462.8|3470.95|3470.95|3462.51|3462.51|0
1602836100000|2020-10-16 08:15:00|3463.1|3463.1|3462.26|3462.26|3464.64|3464.64|3461.79|3461.79|0
1602836400000|2020-10-16 08:20:00|3462.18|3462.18|3472.33|3472.33|3472.92|3472.92|3461.66|3461.66|0
1602836700000|2020-10-16 08:25:00|3473.32|3473.32|3469.73|3469.73|3476.04|3476.04|3469.73|3469.73|0
1602837000000|2020-10-16 08:30:00|3470.1|3470.1|3471.34|3471.34|3472.76|3472.76|3468.07|3468.07|0
1602837300000|2020-10-16 08:35:00|3472.96|3472.96|3471.24|3471.24|3473.08|3473.08|3469.97|3469.97|0
1602837600000|2020-10-16 08:40:00|3471.82|3471.82|3464.03|3464.03|3472.27|3472.27|3462.27|3462.27|0
1602837900000|2020-10-16 08:45:00|3463.74|3463.74|3467.15|3467.15|3468.03|3468.03|3463.12|3463.12|0
1602838200000|2020-10-16 08:50:00|3467.45|3467.45|3468.55|3468.55|3470.31|3470.31|3466.58|3466.58|0
1602838500000|2020-10-16 08:55:00|3468.44|3468.44|3471.18|3471.18|3473.37|3473.37|3468.08|3468.08|0
1602838800000|2020-10-16 09:00:00|3471.06|3471.06|3465.71|3465.71|3471.46|3471.46|3464.76|3464.76|0
1602839100000|2020-10-16 09:05:00|3465.42|3465.42|3459.61|3459.61|3465.42|3465.42|3458.54|3458.54|0
1602839700000|2020-10-16 09:15:00|3457.91|3457.91|3452.71|3452.71|3458.4|3458.4|3446.55|3446.55|0
1602840000000|2020-10-16 09:20:00|3453|3453|3441.13|3441.13|3454.95|3454.95|3441.13|3441.13|0
1602840300000|2020-10-16 09:25:00|3441.43|3441.43|3433.57|3433.57|3442.23|3442.23|3432.77|3432.77|0
1602840600000|2020-10-16 09:30:00|3433.87|3433.87|3436.08|3436.08|3437.7|3437.7|3433.87|3433.87|0
1602840900000|2020-10-16 09:35:00|3436.2|3436.2|3435.93|3435.93|3439.13|3439.13|3435.23|3435.23|0
1602841200000|2020-10-16 09:40:00|3434.5|3434.5|3440.81|3440.81|3440.81|3440.81|3434.4|3434.4|0
1602841500000|2020-10-16 09:45:00|3440.45|3440.45|3435.61|3435.61|3441.23|3441.23|3435.34|3435.34|0
1602841800000|2020-10-16 09:50:00|3435.86|3435.86|3437.48|3437.48|3439.9|3439.9|3435.86|3435.86|0
1602842100000|2020-10-16 09:55:00|3436.89|3436.89|3442.88|3442.88|3443.71|3443.71|3436.89|3436.89|0
1602842400000|2020-10-16 10:00:00|3441.49|3441.49|3449.6|3449.6|3449.6|3449.6|3437.6|3437.6|0
1602842700000|2020-10-16 10:05:00|3449.31|3449.31|3455.54|3455.54|3456.42|3456.42|3447.96|3447.96|0
1602843000000|2020-10-16 10:10:00|3455.83|3455.83|3454.51|3454.51|3458.86|3458.86|3454.51|3454.51|0
1602843300000|2020-10-16 10:15:00|3454.8|3454.8|3466.42|3466.42|3466.96|3466.96|3452.82|3452.82|0
1602843600000|2020-10-16 10:20:00|3466.64|3466.64|3474.84|3474.84|3477.56|3477.56|3466.64|3466.64|0
1602843900000|2020-10-16 10:25:00|3475.14|3475.14|3474.35|3474.35|3478.72|3478.72|3473.71|3473.71|0
1602844200000|2020-10-16 10:30:00|3474.93|3474.93|3478.16|3478.16|3478.27|3478.27|3474.11|3474.11|0
1602844500000|2020-10-16 10:35:00|3478.45|3478.45|3479.43|3479.43|3486.08|3486.08|3477.96|3477.96|0
1602844800000|2020-10-16 10:40:00|3479.8|3479.8|3480.38|3480.38|3481.87|3481.87|3477.87|3477.87|0
1602845100000|2020-10-16 10:45:00|3480.09|3480.09|3476.76|3476.76|3480.09|3480.09|3473.91|3473.91|0
1602845400000|2020-10-16 10:50:00|3476.4|3476.4|3480.76|3480.76|3490.8|3490.8|3473.25|3473.25|0
1602845700000|2020-10-16 10:55:00|3480.89|3480.89|3493.62|3493.62|3493.7|3493.7|3480.45|3480.45|0
1602846000000|2020-10-16 11:00:00|3493.33|3493.33|3487.03|3487.03|3499.18|3499.18|3486.61|3486.61|0
1602846300000|2020-10-16 11:05:00|3488.41|3488.41|3490.77|3490.77|3496.39|3496.39|3488.09|3488.09|0
1602846600000|2020-10-16 11:10:00|3492.41|3492.41|3490.68|3490.68|3495.79|3495.79|3490.03|3490.03|0
1602846900000|2020-10-16 11:15:00|3490.56|3490.56|3487.31|3487.31|3493.23|3493.23|3485.37|3485.37|0
1602847200000|2020-10-16 11:20:00|3486.95|3486.95|3486.16|3486.16|3490.86|3490.86|3484.93|3484.93|0
1602847500000|2020-10-16 11:25:00|3486.04|3486.04|3490.77|3490.77|3490.77|3490.77|3486.03|3486.03|0
1602847800000|2020-10-16 11:30:00|3490.18|3490.18|3497.12|3497.12|3497.61|3497.61|3490.07|3490.07|0
1602848100000|2020-10-16 11:35:00|3498.31|3498.31|3499.28|3499.28|3501.2|3501.2|3497.52|3497.52|0
1602848400000|2020-10-16 11:40:00|3499.17|3499.17|3498.4|3498.4|3504.62|3504.62|3496.99|3496.99|0
1602848700000|2020-10-16 11:45:00|3498.11|3498.11|3497.1|3497.1|3500.42|3500.42|3494.32|3494.32|0
1602849000000|2020-10-16 11:50:00|3497.68|3497.68|3493.96|3493.96|3500.68|3500.68|3493.96|3493.96|0
1602849300000|2020-10-16 11:55:00|3493.67|3493.67|3489.69|3489.69|3495.33|3495.33|3487.94|3487.94|0
1602849600000|2020-10-16 12:00:00|3489.4|3489.4|3489.77|3489.77|3491.45|3491.45|3486.74|3486.74|0
1602849900000|2020-10-16 12:05:00|3490.37|3490.37|3487.19|3487.19|3492.17|3492.17|3487.07|3487.07|0
1602850200000|2020-10-16 12:10:00|3487.48|3487.48|3477.67|3477.67|3488.27|3488.27|3477.67|3477.67|0
1602850500000|2020-10-16 12:15:00|3478.11|3478.11|3472.29|3472.29|3478.11|3478.11|3472.29|3472.29|0
1602850800000|2020-10-16 12:20:00|3472|3472|3473.47|3473.47|3478.99|3478.99|3470.56|3470.56|0
1602851100000|2020-10-16 12:25:00|3473.18|3473.18|3468.5|3468.5|3473.18|3473.18|3468.13|3468.13|0
1602851400000|2020-10-16 12:30:00|3469.12|3469.12|3477.55|3477.55|3480.75|3480.75|3469.12|3469.12|0
1602851700000|2020-10-16 12:35:00|3477.31|3477.31|3483.06|3483.06|3483.55|3483.55|3476.57|3476.57|0
1602852000000|2020-10-16 12:40:00|3483.36|3483.36|3484.23|3484.23|3485.85|3485.85|3482.98|3482.98|0
1602852300000|2020-10-16 12:45:00|3484.52|3484.52|3481.85|3481.85|3486.89|3486.89|3481.2|3481.2|0
1602852600000|2020-10-16 12:50:00|3481.56|3481.56|3483.61|3483.61|3485.82|3485.82|3480.36|3480.36|0
1602852900000|2020-10-16 12:55:00|3483.02|3483.02|3476.9|3476.9|3483.69|3483.69|3476.22|3476.22|0
1602853200000|2020-10-16 13:00:00|3476.41|3476.41|3478.9|3478.9|3482.43|3482.43|3475.88|3475.88|0
1602853500000|2020-10-16 13:05:00|3478.41|3478.41|3480.12|3480.12|3486.54|3486.54|3478.41|3478.41|0
1602853800000|2020-10-16 13:10:00|3480.41|3480.41|3482.34|3482.34|3482.63|3482.63|3480.02|3480.02|0
1602854100000|2020-10-16 13:15:00|3481.17|3481.17|3474.2|3474.2|3481.17|3481.17|3472.6|3472.6|0
1602854400000|2020-10-16 13:20:00|3474.79|3474.79|3465.39|3465.39|3474.79|3474.79|3464.97|3464.97|0
1602854700000|2020-10-16 13:25:00|3465.1|3465.1|3464.73|3464.73|3465.1|3465.1|3459.93|3459.93|0
1602855000000|2020-10-16 13:30:00|3465.61|3465.61|3460.59|3460.59|3471.89|3471.89|3453.72|3453.72|0
1602855300000|2020-10-16 13:35:00|3459.99|3459.99|3450.61|3450.61|3461.11|3461.11|3442.89|3442.89|0
1602855600000|2020-10-16 13:40:00|3451.38|3451.38|3446.24|3446.24|3455.04|3455.04|3443.01|3443.01|0
1602855900000|2020-10-16 13:45:00|3446.94|3446.94|3447.23|3447.23|3449.95|3449.95|3441.17|3441.17|0
1602856200000|2020-10-16 13:50:00|3446.57|3446.57|3446.01|3446.01|3448.92|3448.92|3437.31|3437.31|0
1602856500000|2020-10-16 13:55:00|3446.6|3446.6|3460.25|3460.25|3465.01|3465.01|3445.67|3445.67|0
1602856800000|2020-10-16 14:00:00|3460.55|3460.55|3456.53|3456.53|3465.84|3465.84|3455.94|3455.94|0
1602857100000|2020-10-16 14:05:00|3455.92|3455.92|3457.68|3457.68|3461.15|3461.15|3453.73|3453.73|0
1602857400000|2020-10-16 14:10:00|3458.52|3458.52|3458.11|3458.11|3460.63|3460.63|3449.43|3449.43|0
1602857700000|2020-10-16 14:15:00|3458.4|3458.4|3461.36|3461.36|3464.85|3464.85|3454.59|3454.59|0
1602858000000|2020-10-16 14:20:00|3461.6|3461.6|3461.41|3461.41|3469.38|3469.38|3460.08|3460.08|0
1602858300000|2020-10-16 14:25:00|3462.18|3462.18|3473.83|3473.83|3474.24|3474.24|3461.88|3461.88|0
1602858600000|2020-10-16 14:30:00|3473.39|3473.39|3473.28|3473.28|3474.62|3474.62|3468.58|3468.58|0
1602858900000|2020-10-16 14:35:00|3473.57|3473.57|3473.97|3473.97|3481.91|3481.91|3473.57|3473.57|0
1602859200000|2020-10-16 14:40:00|3474.56|3474.56|3482.68|3482.68|3484.14|3484.14|3474.56|3474.56|0
1602859500000|2020-10-16 14:45:00|3482.97|3482.97|3495.83|3495.83|3496.12|3496.12|3482.81|3482.81|0
1602859800000|2020-10-16 14:50:00|3496.15|3496.15|3490.08|3490.08|3496.58|3496.58|3488.4|3488.4|0
1602860100000|2020-10-16 14:55:00|3489.49|3489.49|3489.17|3489.17|3492.08|3492.08|3488.34|3488.34|0
1602860400000|2020-10-16 15:00:00|3488.87|3488.87|3499.48|3499.48|3499.68|3499.68|3488.69|3488.69|0
1602860700000|2020-10-16 15:05:00|3499.81|3499.81|3501.01|3501.01|3504.81|3504.81|3498.89|3498.89|0
1602861000000|2020-10-16 15:10:00|3501.23|3501.23|3506.83|3506.83|3509.82|3509.82|3499.78|3499.78|0
1602861300000|2020-10-16 15:15:00|3506.71|3506.71|3511.99|3511.99|3511.99|3511.99|3505.98|3505.98|0
1602861600000|2020-10-16 15:20:00|3512.03|3512.03|3507.14|3507.14|3513.62|3513.62|3506.13|3506.13|0
1602861900000|2020-10-16 15:25:00|3507.18|3507.18|3516.59|3516.59|3519.62|3519.62|3506.48|3506.48|0
1603091700000|2020-10-19 07:15:00|3517.36|3517.36|3526.91|3526.91|3528.38|3528.38|3517.36|3517.36|0
1603092000000|2020-10-19 07:20:00|3527.13|3527.13|3522.63|3522.63|3529.84|3529.84|3520.42|3520.42|0
1603092300000|2020-10-19 07:25:00|3522.96|3522.96|3515.28|3515.28|3526.36|3526.36|3515.28|3515.28|0
1603092600000|2020-10-19 07:30:00|3514.51|3514.51|3515.49|3515.49|3519.63|3519.63|3513.75|3513.75|0
1603092900000|2020-10-19 07:35:00|3515.82|3515.82|3515.87|3515.87|3519.32|3519.32|3514.3|3514.3|0
1603093200000|2020-10-19 07:40:00|3515.98|3515.98|3501.25|3501.25|3518.97|3518.97|3501.22|3501.22|0
1603093500000|2020-10-19 07:45:00|3501.14|3501.14|3497.78|3497.78|3502.38|3502.38|3497.78|3497.78|0
1603093800000|2020-10-19 07:50:00|3497.74|3497.74|3490.52|3490.52|3497.79|3497.79|3489.85|3489.85|0
1603094100000|2020-10-19 07:55:00|3489.79|3489.79|3490.83|3490.83|3491.93|3491.93|3488.95|3488.95|0
1603094400000|2020-10-19 08:00:00|3491.12|3491.12|3485.85|3485.85|3494.27|3494.27|3485.73|3485.73|0
1603094700000|2020-10-19 08:05:00|3485.61|3485.61|3485.25|3485.25|3487.78|3487.78|3484.37|3484.37|0
1603095000000|2020-10-19 08:10:00|3485.88|3485.88|3486.58|3486.58|3488.95|3488.95|3484.58|3484.58|0
1603095300000|2020-10-19 08:15:00|3487.17|3487.17|3489.09|3489.09|3489.09|3489.09|3484.31|3484.31|0
1603095600000|2020-10-19 08:20:00|3487.88|3487.88|3494.29|3494.29|3494.3|3494.3|3487.88|3487.88|0
1603095900000|2020-10-19 08:25:00|3494.51|3494.51|3489.15|3489.15|3494.51|3494.51|3489.15|3489.15|0
1603096200000|2020-10-19 08:30:00|3488.86|3488.86|3489.83|3489.83|3489.83|3489.83|3487.59|3487.59|0
1603096500000|2020-10-19 08:35:00|3490.38|3490.38|3491.45|3491.45|3493.83|3493.83|3490.21|3490.21|0
1603096800000|2020-10-19 08:40:00|3491.43|3491.43|3491.55|3491.55|3492.23|3492.23|3490.42|3490.42|0
1603097100000|2020-10-19 08:45:00|3491.33|3491.33|3493.59|3493.59|3494.33|3494.33|3491.33|3491.33|0
1603097400000|2020-10-19 08:50:00|3493.78|3493.78|3487.12|3487.12|3494.64|3494.64|3487.12|3487.12|0
1603097700000|2020-10-19 08:55:00|3486.54|3486.54|3488.91|3488.91|3488.91|3488.91|3484.44|3484.44|0
1603098000000|2020-10-19 09:00:00|3488.61|3488.61|3489.36|3489.36|3489.98|3489.98|3488.61|3488.61|0
1603098300000|2020-10-19 09:05:00|3489.66|3489.66|3491.42|3491.42|3491.42|3491.42|3489.66|3489.66|0
1603098600000|2020-10-19 09:10:00|3491.53|3491.53|3487.09|3487.09|3491.53|3491.53|3485.21|3485.21|0
1603098900000|2020-10-19 09:15:00|3487.17|3487.17|3490.81|3490.81|3491.38|3491.38|3487.17|3487.17|0
1603099200000|2020-10-19 09:20:00|3490.51|3490.51|3490.24|3490.24|3490.84|3490.84|3489.34|3489.34|0
1603099500000|2020-10-19 09:25:00|3489.76|3489.76|3486.91|3486.91|3491.33|3491.33|3486.91|3486.91|0
1603099800000|2020-10-19 09:30:00|3486.62|3486.62|3487.94|3487.94|3488.94|3488.94|3485.66|3485.66|0
1603100100000|2020-10-19 09:35:00|3487.61|3487.61|3485.67|3485.67|3487.61|3487.61|3484.85|3484.85|0
1603100400000|2020-10-19 09:40:00|3486.07|3486.07|3489.21|3489.21|3490.61|3490.61|3486.07|3486.07|0
1603100700000|2020-10-19 09:45:00|3488.65|3488.65|3487.49|3487.49|3488.65|3488.65|3486.24|3486.24|0
1603101000000|2020-10-19 09:50:00|3487.53|3487.53|3486.85|3486.85|3487.99|3487.99|3483.47|3483.47|0
1603101300000|2020-10-19 09:55:00|3486.27|3486.27|3486.71|3486.71|3487|3487|3485.87|3485.87|0
1603101600000|2020-10-19 10:00:00|3486.49|3486.49|3482.43|3482.43|3486.49|3486.49|3481.88|3481.88|0
1603101900000|2020-10-19 10:05:00|3481.95|3481.95|3476.74|3476.74|3482.25|3482.25|3476.38|3476.38|0
1603102200000|2020-10-19 10:10:00|3475.86|3475.86|3469.6|3469.6|3475.86|3475.86|3468.12|3468.12|0
1603102500000|2020-10-19 10:15:00|3469.92|3469.92|3469.11|3469.11|3471.32|3471.32|3467.57|3467.57|0
1603102800000|2020-10-19 10:20:00|3469.7|3469.7|3468.96|3468.96|3469.7|3469.7|3468.13|3468.13|0
1603103100000|2020-10-19 10:25:00|3469.29|3469.29|3467.26|3467.26|3470.1|3470.1|3467.23|3467.23|0
1603103400000|2020-10-19 10:30:00|3466.97|3466.97|3468.39|3468.39|3468.55|3468.55|3466.97|3466.97|0
1603103700000|2020-10-19 10:35:00|3468.29|3468.29|3474.33|3474.33|3474.55|3474.55|3468.29|3468.29|0
1603104000000|2020-10-19 10:40:00|3473.45|3473.45|3479.35|3479.35|3480.22|3480.22|3473.45|3473.45|0
1603104300000|2020-10-19 10:45:00|3479.46|3479.46|3479.49|3479.49|3482.55|3482.55|3473.36|3473.36|0
1603104600000|2020-10-19 10:50:00|3479.27|3479.27|3476.41|3476.41|3480.22|3480.22|3473.98|3473.98|0
1603104900000|2020-10-19 10:55:00|3476.74|3476.74|3474.9|3474.9|3477.69|3477.69|3465.34|3465.34|0
1603105200000|2020-10-19 11:00:00|3473.95|3473.95|3471.91|3471.91|3474.25|3474.25|3468.57|3468.57|0
1603105500000|2020-10-19 11:05:00|3472.35|3472.35|3470.85|3470.85|3474.7|3474.7|3470.85|3470.85|0
1603105800000|2020-10-19 11:10:00|3470.56|3470.56|3471.57|3471.57|3471.72|3471.72|3469.13|3469.13|0
1603106100000|2020-10-19 11:15:00|3471.9|3471.9|3472.3|3472.3|3473.24|3473.24|3470.87|3470.87|0
1603106400000|2020-10-19 11:20:00|3472.66|3472.66|3470.35|3470.35|3473.88|3473.88|3470.02|3470.02|0
1603106700000|2020-10-19 11:25:00|3470.31|3470.31|3467.09|3467.09|3471.61|3471.61|3466.97|3466.97|0
1603107000000|2020-10-19 11:30:00|3466.8|3466.8|3466.29|3466.29|3467.95|3467.95|3464.71|3464.71|0
1603107300000|2020-10-19 11:35:00|3466.4|3466.4|3466.16|3466.16|3468.26|3468.26|3465.43|3465.43|0
1603107600000|2020-10-19 11:40:00|3465.87|3465.87|3469.83|3469.83|3469.83|3469.83|3465.87|3465.87|0
1603107900000|2020-10-19 11:45:00|3469.07|3469.07|3466.36|3466.36|3469.07|3469.07|3466.24|3466.24|0
1603108200000|2020-10-19 11:50:00|3466.3|3466.3|3464.19|3464.19|3467.4|3467.4|3463.15|3463.15|0
1603108500000|2020-10-19 11:55:00|3464.08|3464.08|3463.35|3463.35|3467.14|3467.14|3463.35|3463.35|0
1603108800000|2020-10-19 12:00:00|3462.8|3462.8|3457.79|3457.79|3463.18|3463.18|3456.68|3456.68|0
1603109100000|2020-10-19 12:05:00|3458.01|3458.01|3458.27|3458.27|3459.4|3459.4|3453.9|3453.9|0
1603109400000|2020-10-19 12:10:00|3458.03|3458.03|3462.44|3462.44|3462.45|3462.45|3457.81|3457.81|0
1603109700000|2020-10-19 12:15:00|3462.08|3462.08|3465.31|3465.31|3465.31|3465.31|3458.86|3458.86|0
1603110000000|2020-10-19 12:20:00|3465.42|3465.42|3473.06|3473.06|3473.06|3473.06|3464.54|3464.54|0
1603110300000|2020-10-19 12:25:00|3473.07|3473.07|3466.37|3466.37|3473.07|3473.07|3465.52|3465.52|0
1603110600000|2020-10-19 12:30:00|3465.79|3465.79|3466.63|3466.63|3470.21|3470.21|3465.49|3465.49|0
1603110900000|2020-10-19 12:35:00|3466.02|3466.02|3465.48|3465.48|3467.61|3467.61|3465.37|3465.37|0
1603111200000|2020-10-19 12:40:00|3464.99|3464.99|3452.67|3452.67|3464.99|3464.99|3452.67|3452.67|0
1603111500000|2020-10-19 12:45:00|3452.79|3452.79|3452.58|3452.58|3453.4|3453.4|3450.59|3450.59|0
1603111800000|2020-10-19 12:50:00|3452.87|3452.87|3452.59|3452.59|3453.18|3453.18|3448.43|3448.43|0
1603112100000|2020-10-19 12:55:00|3452.6|3452.6|3451.3|3451.3|3453.37|3453.37|3446.94|3446.94|0
1603112400000|2020-10-19 13:00:00|3452.39|3452.39|3458.63|3458.63|3458.63|3458.63|3452.39|3452.39|0
1603112700000|2020-10-19 13:05:00|3458.34|3458.34|3460.8|3460.8|3461.99|3461.99|3457.26|3457.26|0
1603113000000|2020-10-19 13:10:00|3460.56|3460.56|3464.9|3464.9|3465.21|3465.21|3460.34|3460.34|0
1603113300000|2020-10-19 13:15:00|3465.01|3465.01|3470.14|3470.14|3470.5|3470.5|3463.3|3463.3|0
1603113600000|2020-10-19 13:20:00|3470.73|3470.73|3465.89|3465.89|3471.32|3471.32|3464.47|3464.47|0
1603113900000|2020-10-19 13:25:00|3466.25|3466.25|3456.56|3456.56|3466.25|3466.25|3455.36|3455.36|0
1603114200000|2020-10-19 13:30:00|3456.85|3456.85|3451.67|3451.67|3460.85|3460.85|3446.2|3446.2|0
1603114500000|2020-10-19 13:35:00|3451.79|3451.79|3435.9|3435.9|3451.79|3451.79|3432.69|3432.69|0
1603114800000|2020-10-19 13:40:00|3436.19|3436.19|3434.68|3434.68|3442.47|3442.47|3434.68|3434.68|0
1603115100000|2020-10-19 13:45:00|3434.32|3434.32|3446.5|3446.5|3447.86|3447.86|3430.39|3430.39|0
1603115400000|2020-10-19 13:50:00|3445.6|3445.6|3462.89|3462.89|3466.09|3466.09|3445.06|3445.06|0
1603115700000|2020-10-19 13:55:00|3462.6|3462.6|3456.7|3456.7|3466.45|3466.45|3455.55|3455.55|0
1603116000000|2020-10-19 14:00:00|3456.04|3456.04|3455.93|3455.93|3457.34|3457.34|3451.82|3451.82|0
1603116300000|2020-10-19 14:05:00|3454.51|3454.51|3445.55|3445.55|3459.11|3459.11|3445.54|3445.54|0
1603116600000|2020-10-19 14:10:00|3445.07|3445.07|3453.97|3453.97|3454.41|3454.41|3444.04|3444.04|0
1603116900000|2020-10-19 14:15:00|3453.68|3453.68|3472.83|3472.83|3473.45|3473.45|3453.68|3453.68|0
1603117200000|2020-10-19 14:20:00|3472.54|3472.54|3468.18|3468.18|3472.54|3472.54|3466.32|3466.32|0
1603117500000|2020-10-19 14:25:00|3467.59|3467.59|3471.3|3471.3|3471.3|3471.3|3464.25|3464.25|0
1603117800000|2020-10-19 14:30:00|3471.89|3471.89|3477.21|3477.21|3477.21|3477.21|3470.6|3470.6|0
1603118100000|2020-10-19 14:35:00|3477.65|3477.65|3484.6|3484.6|3491.1|3491.1|3475.35|3475.35|0
1603118400000|2020-10-19 14:40:00|3484.82|3484.82|3490|3490|3492.41|3492.41|3484.82|3484.82|0
1603118700000|2020-10-19 14:45:00|3489.7|3489.7|3494.11|3494.11|3496.75|3496.75|3484.2|3484.2|0
1603119000000|2020-10-19 14:50:00|3494.41|3494.41|3498.96|3498.96|3505.74|3505.74|3493.52|3493.52|0
1603119300000|2020-10-19 14:55:00|3498.84|3498.84|3503.13|3503.13|3508.17|3508.17|3498.17|3498.17|0
1603119600000|2020-10-19 15:00:00|3502.77|3502.77|3505.41|3505.41|3507.87|3507.87|3499.31|3499.31|0
1603119900000|2020-10-19 15:05:00|3506|3506|3502.44|3502.44|3506|3506|3500.42|3500.42|0
1603120200000|2020-10-19 15:10:00|3502.55|3502.55|3501.42|3501.42|3502.75|3502.75|3499.59|3499.59|0
1603120500000|2020-10-19 15:15:00|3501.64|3501.64|3496.13|3496.13|3502.18|3502.18|3493.73|3493.73|0
1603120800000|2020-10-19 15:20:00|3495.91|3495.91|3486.66|3486.66|3498.42|3498.42|3486.39|3486.39|0
1603121100000|2020-10-19 15:25:00|3486.3|3486.3|3491.75|3491.75|3491.75|3491.75|3483.32|3483.32|0
1603178100000|2020-10-20 07:15:00|3433.66|3433.66|3431.55|3431.55|3436.47|3436.47|3426.86|3426.86|0
1603178400000|2020-10-20 07:20:00|3432.04|3432.04|3423.36|3423.36|3432.04|3432.04|3422.38|3422.38|0
1603178700000|2020-10-20 07:25:00|3423.48|3423.48|3420.38|3420.38|3423.88|3423.88|3417.76|3417.76|0
1603179000000|2020-10-20 07:30:00|3420.6|3420.6|3421.39|3421.39|3423.14|3423.14|3412.68|3412.68|0
1603179300000|2020-10-20 07:35:00|3421.17|3421.17|3424.55|3424.55|3425.3|3425.3|3418.44|3418.44|0
1603179600000|2020-10-20 07:40:00|3424.84|3424.84|3444.99|3444.99|3445.11|3445.11|3424.84|3424.84|0
1603179900000|2020-10-20 07:45:00|3444.4|3444.4|3453.73|3453.73|3455.79|3455.79|3444.4|3444.4|0
1603180200000|2020-10-20 07:50:00|3454.02|3454.02|3454.62|3454.62|3460.07|3460.07|3453.55|3453.55|0
1603180500000|2020-10-20 07:55:00|3453.85|3453.85|3450.04|3450.04|3453.85|3453.85|3447.89|3447.89|0
1603180800000|2020-10-20 08:00:00|3450.65|3450.65|3461.48|3461.48|3461.48|3461.48|3450.39|3450.39|0
1603181100000|2020-10-20 08:05:00|3461.24|3461.24|3458.55|3458.55|3461.6|3461.6|3453.37|3453.37|0
1603181400000|2020-10-20 08:10:00|3458.26|3458.26|3451.85|3451.85|3458.48|3458.48|3451.61|3451.61|0
1603181700000|2020-10-20 08:15:00|3451.79|3451.79|3461.7|3461.7|3461.7|3461.7|3451.29|3451.29|0
1603182000000|2020-10-20 08:20:00|3462.14|3462.14|3468.28|3468.28|3472.86|3472.86|3461.88|3461.88|0
1603182300000|2020-10-20 08:25:00|3468.14|3468.14|3464.78|3464.78|3468.92|3468.92|3458.99|3458.99|0
1603182600000|2020-10-20 08:30:00|3465.08|3465.08|3463.28|3463.28|3468.63|3468.63|3463.08|3463.08|0
1603182900000|2020-10-20 08:35:00|3461.91|3461.91|3455.13|3455.13|3465.01|3465.01|3455.13|3455.13|0
1603183200000|2020-10-20 08:40:00|3454.84|3454.84|3449.45|3449.45|3454.84|3454.84|3446.55|3446.55|0
1603183500000|2020-10-20 08:45:00|3449.1|3449.1|3449.26|3449.26|3451.95|3451.95|3444.97|3444.97|0
1603183800000|2020-10-20 08:50:00|3449.37|3449.37|3449.78|3449.78|3452|3452|3446.45|3446.45|0
1603184100000|2020-10-20 08:55:00|3450.22|3450.22|3446.73|3446.73|3450.72|3450.72|3446.11|3446.11|0
1603184400000|2020-10-20 09:00:00|3447.1|3447.1|3444.73|3444.73|3447.71|3447.71|3443.32|3443.32|0
1603184700000|2020-10-20 09:05:00|3445.03|3445.03|3449.4|3449.4|3450.27|3450.27|3445.03|3445.03|0
1603185000000|2020-10-20 09:10:00|3449.69|3449.69|3443.86|3443.86|3450.18|3450.18|3443.86|3443.86|0
1603185300000|2020-10-20 09:15:00|3444.1|3444.1|3438.84|3438.84|3445.97|3445.97|3438.73|3438.73|0
1603185600000|2020-10-20 09:20:00|3439.2|3439.2|3440.8|3440.8|3442.73|3442.73|3437.63|3437.63|0
1603185900000|2020-10-20 09:25:00|3440.9|3440.9|3440.92|3440.92|3442.78|3442.78|3437.29|3437.29|0
1603186200000|2020-10-20 09:30:00|3440.81|3440.81|3440.38|3440.38|3442.26|3442.26|3438.22|3438.22|0
1603186500000|2020-10-20 09:35:00|3440.51|3440.51|3440.66|3440.66|3442.19|3442.19|3439.4|3439.4|0
1603186800000|2020-10-20 09:40:00|3440.37|3440.37|3442.87|3442.87|3442.87|3442.87|3438.67|3438.67|0
1603187100000|2020-10-20 09:45:00|3442.65|3442.65|3440.1|3440.1|3445.45|3445.45|3439.36|3439.36|0
1603187400000|2020-10-20 09:50:00|3439.98|3439.98|3441.35|3441.35|3444.06|3444.06|3439.97|3439.97|0
1603187700000|2020-10-20 09:55:00|3441.57|3441.57|3443.74|3443.74|3443.86|3443.86|3441.35|3441.35|0
1603188000000|2020-10-20 10:00:00|3442.84|3442.84|3441.4|3441.4|3448.78|3448.78|3441.15|3441.15|0
1603188300000|2020-10-20 10:05:00|3440.59|3440.59|3441.47|3441.47|3444.37|3444.37|3439.65|3439.65|0
1603188600000|2020-10-20 10:10:00|3441.58|3441.58|3443.15|3443.15|3444.67|3444.67|3439.18|3439.18|0
1603188900000|2020-10-20 10:15:00|3443.26|3443.26|3443.41|3443.41|3447.7|3447.7|3442.73|3442.73|0
1603189200000|2020-10-20 10:20:00|3443.99|3443.99|3450.51|3450.51|3450.51|3450.51|3443.99|3443.99|0
1603189500000|2020-10-20 10:25:00|3451.53|3451.53|3463.3|3463.3|3463.3|3463.3|3449.93|3449.93|0
1603189800000|2020-10-20 10:30:00|3463.42|3463.42|3461.95|3461.95|3464.41|3464.41|3458.91|3458.91|0
1603190100000|2020-10-20 10:35:00|3461.62|3461.62|3462.39|3462.39|3462.44|3462.44|3459.68|3459.68|0
1603190400000|2020-10-20 10:40:00|3462.68|3462.68|3462.94|3462.94|3464.5|3464.5|3461.13|3461.13|0
1603190700000|2020-10-20 10:45:00|3463.24|3463.24|3466.56|3466.56|3468.04|3468.04|3463.24|3463.24|0
1603191000000|2020-10-20 10:50:00|3466.55|3466.55|3464.74|3464.74|3466.84|3466.84|3463.23|3463.23|0
1603191300000|2020-10-20 10:55:00|3463.77|3463.77|3464.93|3464.93|3465.05|3465.05|3460.57|3460.57|0
1603191600000|2020-10-20 11:00:00|3464.91|3464.91|3463.66|3463.66|3464.91|3464.91|3461.8|3461.8|0
1603191900000|2020-10-20 11:05:00|3463.22|3463.22|3460.42|3460.42|3465.23|3465.23|3459.67|3459.67|0
1603192200000|2020-10-20 11:10:00|3459.87|3459.87|3458.96|3458.96|3460.84|3460.84|3457.67|3457.67|0
1603192500000|2020-10-20 11:15:00|3458.74|3458.74|3455.58|3455.58|3460.47|3460.47|3455.58|3455.58|0
1603192800000|2020-10-20 11:20:00|3455.56|3455.56|3454.75|3454.75|3457.5|3457.5|3453.36|3453.36|0
1603193100000|2020-10-20 11:25:00|3453.37|3453.37|3454.85|3454.85|3456.66|3456.66|3453.37|3453.37|0
1603193400000|2020-10-20 11:30:00|3454.61|3454.61|3453.95|3453.95|3456.23|3456.23|3452.71|3452.71|0
1603193700000|2020-10-20 11:35:00|3454.07|3454.07|3452.47|3452.47|3455.34|3455.34|3451.01|3451.01|0
1603194000000|2020-10-20 11:40:00|3453.02|3453.02|3453.45|3453.45|3455.38|3455.38|3451.88|3451.88|0
1603194300000|2020-10-20 11:45:00|3453.67|3453.67|3452.14|3452.14|3454.37|3454.37|3450.64|3450.64|0
1603194600000|2020-10-20 11:50:00|3452.12|3452.12|3457.05|3457.05|3457.05|3457.05|3451.35|3451.35|0
1603194900000|2020-10-20 11:55:00|3457.24|3457.24|3452.18|3452.18|3457.75|3457.75|3452.18|3452.18|0
1603195200000|2020-10-20 12:00:00|3452.47|3452.47|3452.5|3452.5|3453.14|3453.14|3449.09|3449.09|0
1603195500000|2020-10-20 12:05:00|3452.21|3452.21|3456.58|3456.58|3459.28|3459.28|3452.21|3452.21|0
1603195800000|2020-10-20 12:10:00|3456.47|3456.47|3450.96|3450.96|3456.47|3456.47|3450.14|3450.14|0
1603196100000|2020-10-20 12:15:00|3451.2|3451.2|3447.72|3447.72|3452.89|3452.89|3447.72|3447.72|0
1603196400000|2020-10-20 12:20:00|3447.67|3447.67|3442.13|3442.13|3447.78|3447.78|3441.31|3441.31|0
1603196700000|2020-10-20 12:25:00|3442.37|3442.37|3458.65|3458.65|3458.65|3458.65|3439.31|3439.31|0
1603197000000|2020-10-20 12:30:00|3458.94|3458.94|3462.09|3462.09|3465.76|3465.76|3458.94|3458.94|0
1603197300000|2020-10-20 12:35:00|3461.51|3461.51|3467.17|3467.17|3468.37|3468.37|3460.04|3460.04|0
1603197600000|2020-10-20 12:40:00|3467.3|3467.3|3468.64|3468.64|3470.68|3470.68|3467.3|3467.3|0
1603197900000|2020-10-20 12:45:00|3468.35|3468.35|3471.42|3471.42|3471.71|3471.71|3465.96|3465.96|0
1603198200000|2020-10-20 12:50:00|3471.05|3471.05|3471.23|3471.23|3473.05|3473.05|3469.84|3469.84|0
1603198500000|2020-10-20 12:55:00|3471.35|3471.35|3466.15|3466.15|3471.35|3471.35|3466.03|3466.03|0
1603198800000|2020-10-20 13:00:00|3464.95|3464.95|3468.51|3468.51|3469.81|3469.81|3462.24|3462.24|0
1603199100000|2020-10-20 13:05:00|3468.63|3468.63|3470.16|3470.16|3473.63|3473.63|3467.91|3467.91|0
1603199400000|2020-10-20 13:10:00|3469.92|3469.92|3463.99|3463.99|3472.09|3472.09|3463.85|3463.85|0
1603199700000|2020-10-20 13:15:00|3463.7|3463.7|3462.7|3462.7|3465.47|3465.47|3461.11|3461.11|0
1603200000000|2020-10-20 13:20:00|3462.17|3462.17|3463.93|3463.93|3466.81|3466.81|3461.46|3461.46|0
1603200300000|2020-10-20 13:25:00|3463.81|3463.81|3464.21|3464.21|3467.29|3467.29|3462.86|3462.86|0
1603200600000|2020-10-20 13:30:00|3464.83|3464.83|3473.67|3473.67|3475.97|3475.97|3461.5|3461.5|0
1603200900000|2020-10-20 13:35:00|3473.96|3473.96|3479.4|3479.4|3481|3481|3471.95|3471.95|0
1603201200000|2020-10-20 13:40:00|3478.67|3478.67|3485.82|3485.82|3490.16|3490.16|3477.69|3477.69|0
1603201500000|2020-10-20 13:45:00|3487.47|3487.47|3475.1|3475.1|3491.79|3491.79|3474.57|3474.57|0
1603201800000|2020-10-20 13:50:00|3475.39|3475.39|3486.79|3486.79|3488.24|3488.24|3475.1|3475.1|0
1603202100000|2020-10-20 13:55:00|3486.3|3486.3|3476.69|3476.69|3488.25|3488.25|3474.55|3474.55|0
1603202400000|2020-10-20 14:00:00|3475.55|3475.55|3465.16|3465.16|3477.71|3477.71|3461.97|3461.97|0
1603202700000|2020-10-20 14:05:00|3464.87|3464.87|3460.18|3460.18|3468.83|3468.83|3458.54|3458.54|0
1603203000000|2020-10-20 14:10:00|3460.42|3460.42|3455.11|3455.11|3465.1|3465.1|3455.11|3455.11|0
1603203300000|2020-10-20 14:15:00|3455.23|3455.23|3448.87|3448.87|3463.99|3463.99|3448.18|3448.18|0
1603203600000|2020-10-20 14:20:00|3448.44|3448.44|3448.84|3448.84|3451.47|3451.47|3441.84|3441.84|0
1603203900000|2020-10-20 14:25:00|3448.89|3448.89|3446.58|3446.58|3453.12|3453.12|3446.58|3446.58|0
1603204200000|2020-10-20 14:30:00|3447.07|3447.07|3446.21|3446.21|3453.81|3453.81|3440.56|3440.56|0
1603204500000|2020-10-20 14:35:00|3445.62|3445.62|3450.65|3450.65|3454.25|3454.25|3443.43|3443.43|0
1603204800000|2020-10-20 14:40:00|3450.53|3450.53|3462.84|3462.84|3465.03|3465.03|3450.53|3450.53|0
1603205100000|2020-10-20 14:45:00|3461.75|3461.75|3465.53|3465.53|3465.53|3465.53|3459.64|3459.64|0
1603205400000|2020-10-20 14:50:00|3465.74|3465.74|3475.99|3475.99|3479.69|3479.69|3465.64|3465.64|0
1603205700000|2020-10-20 14:55:00|3475.52|3475.52|3473.58|3473.58|3480.8|3480.8|3471.09|3471.09|0
1603206000000|2020-10-20 15:00:00|3472.24|3472.24|3465.5|3465.5|3472.88|3472.88|3463.62|3463.62|0
1603206300000|2020-10-20 15:05:00|3465.21|3465.21|3465.92|3465.92|3468.31|3468.31|3463.47|3463.47|0
1603206600000|2020-10-20 15:10:00|3466.28|3466.28|3454.24|3454.24|3466.62|3466.62|3452.05|3452.05|0
1603206900000|2020-10-20 15:15:00|3453.88|3453.88|3459.41|3459.41|3462.91|3462.91|3453.88|3453.88|0
1603207200000|2020-10-20 15:20:00|3459.66|3459.66|3459.06|3459.06|3462.62|3462.62|3455.65|3455.65|0
1603207500000|2020-10-20 15:25:00|3459.17|3459.17|3463.91|3463.91|3465.63|3465.63|3459.17|3459.17|0
1603264500000|2020-10-21 07:15:00|3449.61|3449.61|3452.56|3452.56|3453.85|3453.85|3442.12|3442.12|0
1603264800000|2020-10-21 07:20:00|3452.93|3452.93|3440.2|3440.2|3453.22|3453.22|3438.28|3438.28|0
1603265100000|2020-10-21 07:25:00|3439.91|3439.91|3437.42|3437.42|3445.15|3445.15|3435.81|3435.81|0
1603265400000|2020-10-21 07:30:00|3437.13|3437.13|3439.59|3439.59|3442.5|3442.5|3429.38|3429.38|0
1603265700000|2020-10-21 07:35:00|3439.3|3439.3|3437.85|3437.85|3442.66|3442.66|3437.01|3437.01|0
1603266000000|2020-10-21 07:40:00|3437.27|3437.27|3423.72|3423.72|3437.27|3437.27|3423.27|3423.27|0
1603266300000|2020-10-21 07:45:00|3421.37|3421.37|3416.2|3416.2|3421.37|3421.37|3411.59|3411.59|0
1603266600000|2020-10-21 07:50:00|3415.91|3415.91|3416.23|3416.23|3416.76|3416.76|3409.39|3409.39|0
1603266900000|2020-10-21 07:55:00|3416.82|3416.82|3415.75|3415.75|3421.54|3421.54|3414.32|3414.32|0
1603267200000|2020-10-21 08:00:00|3415.17|3415.17|3407.65|3407.65|3415.17|3415.17|3405.93|3405.93|0
1603267500000|2020-10-21 08:05:00|3407.36|3407.36|3407.42|3407.42|3410.29|3410.29|3404.58|3404.58|0
1603267800000|2020-10-21 08:10:00|3407.72|3407.72|3409.4|3409.4|3409.91|3409.91|3405.06|3405.06|0
1603268100000|2020-10-21 08:15:00|3409.05|3409.05|3403.15|3403.15|3409.05|3409.05|3401.47|3401.47|0
1603268400000|2020-10-21 08:20:00|3401.9|3401.9|3400.51|3400.51|3403.26|3403.26|3396.17|3396.17|0
1603268700000|2020-10-21 08:25:00|3400.72|3400.72|3407.09|3407.09|3407.33|3407.33|3399.18|3399.18|0
1603269000000|2020-10-21 08:30:00|3406.8|3406.8|3405.39|3405.39|3407.16|3407.16|3401.94|3401.94|0
1603269300000|2020-10-21 08:35:00|3405.51|3405.51|3404.97|3404.97|3405.51|3405.51|3400.49|3400.49|0
1603269600000|2020-10-21 08:40:00|3405.08|3405.08|3394.51|3394.51|3405.08|3405.08|3394.15|3394.15|0
1603269900000|2020-10-21 08:45:00|3394.11|3394.11|3394.16|3394.16|3395.48|3395.48|3390.86|3390.86|0
1603270200000|2020-10-21 08:50:00|3394.38|3394.38|3392.87|3392.87|3394.66|3394.66|3390.4|3390.4|0
1603270500000|2020-10-21 08:55:00|3392.98|3392.98|3386.73|3386.73|3393.27|3393.27|3385.11|3385.11|0
1603270800000|2020-10-21 09:00:00|3387.09|3387.09|3386.89|3386.89|3388.99|3388.99|3382.48|3382.48|0
1603271100000|2020-10-21 09:05:00|3386.31|3386.31|3392.66|3392.66|3392.66|3392.66|3384.73|3384.73|0
1603271400000|2020-10-21 09:10:00|3392.44|3392.44|3395.36|3395.36|3396.4|3396.4|3390.98|3390.98|0
1603271700000|2020-10-21 09:15:00|3395.12|3395.12|3396.58|3396.58|3398.23|3398.23|3393.46|3393.46|0
1603272000000|2020-10-21 09:20:00|3396.88|3396.88|3404.5|3404.5|3404.76|3404.76|3395.63|3395.63|0
1603272300000|2020-10-21 09:25:00|3405.16|3405.16|3406.94|3406.94|3409.81|3409.81|3403.91|3403.91|0
1603272600000|2020-10-21 09:30:00|3406.83|3406.83|3400.15|3400.15|3408.16|3408.16|3400.15|3400.15|0
1603272900000|2020-10-21 09:35:00|3399.91|3399.91|3407.31|3407.31|3407.31|3407.31|3398.7|3398.7|0
1603273200000|2020-10-21 09:40:00|3407.53|3407.53|3416.59|3416.59|3417.39|3417.39|3407.53|3407.53|0
1603273500000|2020-10-21 09:45:00|3416.54|3416.54|3414.38|3414.38|3417.08|3417.08|3410.07|3410.07|0
1603273800000|2020-10-21 09:50:00|3414.96|3414.96|3417.87|3417.87|3420.19|3420.19|3414.67|3414.67|0
1603274100000|2020-10-21 09:55:00|3417.76|3417.76|3419.01|3419.01|3419.01|3419.01|3413.52|3413.52|0
1603274400000|2020-10-21 10:00:00|3419.45|3419.45|3413.97|3413.97|3421.93|3421.93|3413.39|3413.39|0
1603274700000|2020-10-21 10:05:00|3413.67|3413.67|3413.42|3413.42|3413.97|3413.97|3407.99|3407.99|0
1603275000000|2020-10-21 10:10:00|3413.31|3413.31|3418.11|3418.11|3420.49|3420.49|3412.91|3412.91|0
1603275300000|2020-10-21 10:15:00|3418.03|3418.03|3416.1|3416.1|3422.06|3422.06|3411.62|3411.62|0
1603275600000|2020-10-21 10:20:00|3415.51|3415.51|3421.86|3421.86|3425.17|3425.17|3415.51|3415.51|0
1603275900000|2020-10-21 10:25:00|3422.44|3422.44|3426.61|3426.61|3427.86|3427.86|3421.86|3421.86|0
1603276200000|2020-10-21 10:30:00|3426.32|3426.32|3424.72|3424.72|3430.02|3430.02|3424.72|3424.72|0
1603276500000|2020-10-21 10:35:00|3423.88|3423.88|3425.32|3425.32|3426.66|3426.66|3423.88|3423.88|0
1603276800000|2020-10-21 10:40:00|3425.03|3425.03|3418.08|3418.08|3426.37|3426.37|3417.75|3417.75|0
1603277100000|2020-10-21 10:45:00|3418.3|3418.3|3430.95|3430.95|3430.95|3430.95|3418.3|3418.3|0
1603277400000|2020-10-21 10:50:00|3430.71|3430.71|3425.02|3425.02|3431.44|3431.44|3425.02|3425.02|0
1603277700000|2020-10-21 10:55:00|3424.78|3424.78|3420.49|3420.49|3424.78|3424.78|3420.49|3420.49|0
1603278000000|2020-10-21 11:00:00|3420.79|3420.79|3419.39|3419.39|3420.84|3420.84|3415.32|3415.32|0
1603278300000|2020-10-21 11:05:00|3419.44|3419.44|3420.84|3420.84|3421.19|3421.19|3419.36|3419.36|0
1603278600000|2020-10-21 11:10:00|3420.95|3420.95|3424.26|3424.26|3424.6|3424.6|3419.5|3419.5|0
1603278900000|2020-10-21 11:15:00|3424.14|3424.14|3427.89|3427.89|3427.89|3427.89|3421.72|3421.72|0
1603279200000|2020-10-21 11:20:00|3427.3|3427.3|3423.87|3423.87|3427.3|3427.3|3423.32|3423.32|0
1603279500000|2020-10-21 11:25:00|3423.43|3423.43|3421.36|3421.36|3423.43|3423.43|3417.98|3417.98|0
1603279800000|2020-10-21 11:30:00|3421.69|3421.69|3424.89|3424.89|3425.11|3425.11|3421.13|3421.13|0
1603280100000|2020-10-21 11:35:00|3425.18|3425.18|3424.75|3424.75|3425.51|3425.51|3423.1|3423.1|0
1603280400000|2020-10-21 11:40:00|3424.64|3424.64|3417.97|3417.97|3425.4|3425.4|3417.97|3417.97|0
1603280700000|2020-10-21 11:45:00|3417.38|3417.38|3417.65|3417.65|3421.26|3421.26|3417.03|3417.03|0
1603281000000|2020-10-21 11:50:00|3417.41|3417.41|3417.64|3417.64|3422.02|3422.02|3416.26|3416.26|0
1603281300000|2020-10-21 11:55:00|3417.93|3417.93|3416.09|3416.09|3418.91|3418.91|3414.99|3414.99|0
1603281600000|2020-10-21 12:00:00|3416.53|3416.53|3418.61|3418.61|3418.61|3418.61|3415.56|3415.56|0
1603281900000|2020-10-21 12:05:00|3419.09|3419.09|3420.61|3420.61|3420.61|3420.61|3416.23|3416.23|0
1603282200000|2020-10-21 12:10:00|3420.6|3420.6|3421.94|3421.94|3422.19|3422.19|3419.82|3419.82|0
1603282500000|2020-10-21 12:15:00|3422.23|3422.23|3423.51|3423.51|3425.43|3425.43|3420.83|3420.83|0
1603282800000|2020-10-21 12:20:00|3423.81|3423.81|3419.1|3419.1|3428.32|3428.32|3418.44|3418.44|0
1603283100000|2020-10-21 12:25:00|3419.21|3419.21|3417.84|3417.84|3419.21|3419.21|3413.99|3413.99|0
1603283400000|2020-10-21 12:30:00|3417.62|3417.62|3416.56|3416.56|3417.62|3417.62|3412.15|3412.15|0
1603283700000|2020-10-21 12:35:00|3416.26|3416.26|3418.95|3418.95|3419.86|3419.86|3416.25|3416.25|0
1603284000000|2020-10-21 12:40:00|3419.24|3419.24|3417.53|3417.53|3421.25|3421.25|3416.08|3416.08|0
1603284300000|2020-10-21 12:45:00|3417.23|3417.23|3414.97|3414.97|3419.66|3419.66|3414.97|3414.97|0
1603284600000|2020-10-21 12:50:00|3415.27|3415.27|3412.53|3412.53|3415.27|3415.27|3411.25|3411.25|0
1603284900000|2020-10-21 12:55:00|3412.86|3412.86|3407.74|3407.74|3413.91|3413.91|3406.34|3406.34|0
1603285200000|2020-10-21 13:00:00|3407.41|3407.41|3401.66|3401.66|3407.41|3407.41|3397.75|3397.75|0
1603285500000|2020-10-21 13:05:00|3402.25|3402.25|3400.51|3400.51|3403.79|3403.79|3399.22|3399.22|0
1603285800000|2020-10-21 13:10:00|3400.39|3400.39|3401.84|3401.84|3403.22|3403.22|3399.21|3399.21|0
1603286100000|2020-10-21 13:15:00|3401.07|3401.07|3401.03|3401.03|3404.38|3404.38|3399.62|3399.62|0
1603286400000|2020-10-21 13:20:00|3400.74|3400.74|3401.1|3401.1|3404.07|3404.07|3400.58|3400.58|0
1603286700000|2020-10-21 13:25:00|3401.43|3401.43|3401.61|3401.61|3406.47|3406.47|3401.14|3401.14|0
1603287000000|2020-10-21 13:30:00|3400.89|3400.89|3386.35|3386.35|3401.91|3401.91|3386.01|3386.01|0
1603287300000|2020-10-21 13:35:00|3386.64|3386.64|3380.51|3380.51|3387.01|3387.01|3372.4|3372.4|0
1603287600000|2020-10-21 13:40:00|3380.87|3380.87|3391.28|3391.28|3391.28|3391.28|3380.87|3380.87|0
1603287900000|2020-10-21 13:45:00|3390.92|3390.92|3376.05|3376.05|3390.92|3390.92|3376.05|3376.05|0
1603288200000|2020-10-21 13:50:00|3376.34|3376.34|3383.27|3383.27|3384.32|3384.32|3374.65|3374.65|0
1603288500000|2020-10-21 13:55:00|3383.86|3383.86|3382.28|3382.28|3386.45|3386.45|3380.18|3380.18|0
1603288800000|2020-10-21 14:00:00|3382.03|3382.03|3376.13|3376.13|3382.03|3382.03|3374.05|3374.05|0
1603289100000|2020-10-21 14:05:00|3376.42|3376.42|3388.64|3388.64|3391.16|3391.16|3376.42|3376.42|0
1603289400000|2020-10-21 14:10:00|3388.96|3388.96|3385.54|3385.54|3388.96|3388.96|3384.77|3384.77|0
1603289700000|2020-10-21 14:15:00|3385.42|3385.42|3381.78|3381.78|3385.42|3385.42|3377.74|3377.74|0
1603290000000|2020-10-21 14:20:00|3381.89|3381.89|3382.18|3382.18|3386.17|3386.17|3381.15|3381.15|0
1603290300000|2020-10-21 14:25:00|3381.88|3381.88|3380.26|3380.26|3382.75|3382.75|3377.91|3377.91|0
1603290600000|2020-10-21 14:30:00|3377.14|3377.14|3380.38|3380.38|3385.55|3385.55|3376.64|3376.64|0
1603290900000|2020-10-21 14:35:00|3380.74|3380.74|3390.11|3390.11|3390.4|3390.4|3379.44|3379.44|0
1603291200000|2020-10-21 14:40:00|3390.72|3390.72|3387.35|3387.35|3394.04|3394.04|3385.92|3385.92|0
1603291500000|2020-10-21 14:45:00|3388.16|3388.16|3375.72|3375.72|3388.16|3388.16|3375.53|3375.53|0
1603291800000|2020-10-21 14:50:00|3375.69|3375.69|3369.45|3369.45|3376.89|3376.89|3367.85|3367.85|0
1603292100000|2020-10-21 14:55:00|3369.15|3369.15|3370.31|3370.31|3371.34|3371.34|3365.31|3365.31|0
1603292400000|2020-10-21 15:00:00|3370.75|3370.75|3370.29|3370.29|3371.01|3371.01|3368.66|3368.66|0
1603292700000|2020-10-21 15:05:00|3370.58|3370.58|3375.74|3375.74|3375.74|3375.74|3367.82|3367.82|0
1603293000000|2020-10-21 15:10:00|3376.05|3376.05|3365.93|3365.93|3376.27|3376.27|3365.93|3365.93|0
1603293300000|2020-10-21 15:15:00|3365.63|3365.63|3371.96|3371.96|3372.4|3372.4|3360.1|3360.1|0
1603293600000|2020-10-21 15:20:00|3371.84|3371.84|3370.07|3370.07|3373.6|3373.6|3365.98|3365.98|0
1603293900000|2020-10-21 15:25:00|3369.85|3369.85|3370.98|3370.98|3372|3372|3365.11|3365.11|0
1603350900000|2020-10-22 07:15:00|3330.47|3330.47|3324.85|3324.85|3338.88|3338.88|3322.06|3322.06|0
1603351200000|2020-10-22 07:20:00|3324.5|3324.5|3313.36|3313.36|3324.74|3324.74|3306.85|3306.85|0
1603351500000|2020-10-22 07:25:00|3312.89|3312.89|3316.29|3316.29|3316.66|3316.66|3308.17|3308.17|0
1603351800000|2020-10-22 07:30:00|3316.51|3316.51|3313.66|3313.66|3316.59|3316.59|3305.15|3305.15|0
1603352100000|2020-10-22 07:35:00|3313.89|3313.89|3319.44|3319.44|3320.92|3320.92|3313.51|3313.51|0
1603352400000|2020-10-22 07:40:00|3319.33|3319.33|3313.77|3313.77|3319.33|3319.33|3309.11|3309.11|0
1603352700000|2020-10-22 07:45:00|3313.09|3313.09|3307.55|3307.55|3313.09|3313.09|3303.99|3303.99|0
1603353000000|2020-10-22 07:50:00|3307.67|3307.67|3310.27|3310.27|3310.68|3310.68|3304.49|3304.49|0
1603353300000|2020-10-22 07:55:00|3312.67|3312.67|3326.15|3326.15|3327.06|3327.06|3312.67|3312.67|0
1603353600000|2020-10-22 08:00:00|3325.92|3325.92|3327.89|3327.89|3328.84|3328.84|3324.19|3324.19|0
1603353900000|2020-10-22 08:05:00|3326.95|3326.95|3324.12|3324.12|3328.21|3328.21|3320.36|3320.36|0
1603354200000|2020-10-22 08:10:00|3323.01|3323.01|3320.19|3320.19|3325.43|3325.43|3319.74|3319.74|0
1603354500000|2020-10-22 08:15:00|3319.84|3319.84|3314.84|3314.84|3323.76|3323.76|3314.6|3314.6|0
1603354800000|2020-10-22 08:20:00|3315.17|3315.17|3316.61|3316.61|3323.13|3323.13|3313.83|3313.83|0
1603355100000|2020-10-22 08:25:00|3316.49|3316.49|3322.2|3322.2|3322.67|3322.67|3315.83|3315.83|0
1603355400000|2020-10-22 08:30:00|3322.44|3322.44|3314.02|3314.02|3324.74|3324.74|3313.67|3313.67|0
1603355700000|2020-10-22 08:35:00|3313.91|3313.91|3309.49|3309.49|3314.22|3314.22|3307.01|3307.01|0
1603356000000|2020-10-22 08:40:00|3310.04|3310.04|3315.61|3315.61|3318.39|3318.39|3308.75|3308.75|0
1603356300000|2020-10-22 08:45:00|3315.96|3315.96|3308.19|3308.19|3318.18|3318.18|3306.54|3306.54|0
1603356600000|2020-10-22 08:50:00|3308.77|3308.77|3310.74|3310.74|3314.92|3314.92|3308.77|3308.77|0
1603356900000|2020-10-22 08:55:00|3310.51|3310.51|3304.45|3304.45|3314.92|3314.92|3304.45|3304.45|0
1603357200000|2020-10-22 09:00:00|3304.33|3304.33|3301.87|3301.87|3305.02|3305.02|3299.92|3299.92|0
1603357500000|2020-10-22 09:05:00|3301.28|3301.28|3303.88|3303.88|3303.88|3303.88|3299.76|3299.76|0
1603357800000|2020-10-22 09:10:00|3304.37|3304.37|3297.22|3297.22|3304.39|3304.39|3297.22|3297.22|0
1603358100000|2020-10-22 09:15:00|3296.25|3296.25|3299.41|3299.41|3300.24|3300.24|3295.97|3295.97|0
1603358400000|2020-10-22 09:20:00|3299.78|3299.78|3298.92|3298.92|3301.83|3301.83|3296.82|3296.82|0
1603358700000|2020-10-22 09:25:00|3298.8|3298.8|3300.43|3300.43|3302.88|3302.88|3295.65|3295.65|0
1603359000000|2020-10-22 09:30:00|3300.2|3300.2|3305.12|3305.12|3307.58|3307.58|3300.2|3300.2|0
1603359300000|2020-10-22 09:35:00|3305.24|3305.24|3306.09|3306.09|3314.99|3314.99|3304.78|3304.78|0
1603359600000|2020-10-22 09:40:00|3305.72|3305.72|3303.17|3303.17|3308.61|3308.61|3303.17|3303.17|0
1603359900000|2020-10-22 09:45:00|3302.93|3302.93|3304.09|3304.09|3307.59|3307.59|3302.79|3302.79|0
1603360200000|2020-10-22 09:50:00|3304.68|3304.68|3310.2|3310.2|3311.98|3311.98|3304.57|3304.57|0
1603360500000|2020-10-22 09:55:00|3310.55|3310.55|3313.09|3313.09|3316.82|3316.82|3310.52|3310.52|0
1603360800000|2020-10-22 10:00:00|3313.21|3313.21|3310.22|3310.22|3314.62|3314.62|3309.86|3309.86|0
1603361100000|2020-10-22 10:05:00|3309.98|3309.98|3307.44|3307.44|3312.34|3312.34|3301.38|3301.38|0
1603361400000|2020-10-22 10:10:00|3306.28|3306.28|3310.17|3310.17|3310.41|3310.41|3304.8|3304.8|0
1603361700000|2020-10-22 10:15:00|3310.53|3310.53|3322.45|3322.45|3322.45|3322.45|3308.96|3308.96|0
1603362000000|2020-10-22 10:20:00|3323.73|3323.73|3326.75|3326.75|3329.3|3329.3|3323.6|3323.6|0
1603362300000|2020-10-22 10:25:00|3327.8|3327.8|3324.46|3324.46|3328.26|3328.26|3321.65|3321.65|0
1603362600000|2020-10-22 10:30:00|3324.71|3324.71|3318.59|3318.59|3327.26|3327.26|3317.81|3317.81|0
1603362900000|2020-10-22 10:35:00|3318.95|3318.95|3322.81|3322.81|3329.98|3329.98|3318.44|3318.44|0
1603363200000|2020-10-22 10:40:00|3323.14|3323.14|3328.48|3328.48|3328.6|3328.6|3322.56|3322.56|0
1603363500000|2020-10-22 10:45:00|3328.6|3328.6|3329.2|3329.2|3334.78|3334.78|3327.74|3327.74|0
1603363800000|2020-10-22 10:50:00|3329.44|3329.44|3330.38|3330.38|3332.91|3332.91|3326.3|3326.3|0
1603364100000|2020-10-22 10:55:00|3330.15|3330.15|3336.04|3336.04|3336.04|3336.04|3328.62|3328.62|0
1603364400000|2020-10-22 11:00:00|3336.16|3336.16|3331.19|3331.19|3338.13|3338.13|3330.7|3330.7|0
1603364700000|2020-10-22 11:05:00|3331.43|3331.43|3332.9|3332.9|3337.28|3337.28|3331.43|3331.43|0
1603365000000|2020-10-22 11:10:00|3332.35|3332.35|3332.17|3332.17|3334.13|3334.13|3330.97|3330.97|0
1603365300000|2020-10-22 11:15:00|3332.05|3332.05|3335.09|3335.09|3335.53|3335.53|3327.55|3327.55|0
1603365600000|2020-10-22 11:20:00|3334.37|3334.37|3336.3|3336.3|3338.88|3338.88|3333.92|3333.92|0
1603365900000|2020-10-22 11:25:00|3335.84|3335.84|3332.74|3332.74|3337.12|3337.12|3332.05|3332.05|0
1603366200000|2020-10-22 11:30:00|3332.62|3332.62|3330.05|3330.05|3335.15|3335.15|3330.05|3330.05|0
1603366500000|2020-10-22 11:35:00|3330.29|3330.29|3332.5|3332.5|3333.08|3333.08|3327.59|3327.59|0
1603366800000|2020-10-22 11:40:00|3332.74|3332.74|3332.9|3332.9|3333.48|3333.48|3331.17|3331.17|0
1603367100000|2020-10-22 11:45:00|3332.78|3332.78|3335.68|3335.68|3335.96|3335.96|3331.84|3331.84|0
1603367400000|2020-10-22 11:50:00|3336.17|3336.17|3340.08|3340.08|3340.08|3340.08|3334.97|3334.97|0
1603367700000|2020-10-22 11:55:00|3340.32|3340.32|3337.03|3337.03|3340.41|3340.41|3335.32|3335.32|0
1603368000000|2020-10-22 12:00:00|3337.14|3337.14|3340.63|3340.63|3341.68|3341.68|3337.14|3337.14|0
1603368300000|2020-10-22 12:05:00|3340.28|3340.28|3336.8|3336.8|3340.63|3340.63|3335.44|3335.44|0
1603368600000|2020-10-22 12:10:00|3337.16|3337.16|3331.91|3331.91|3337.16|3337.16|3331.91|3331.91|0
1603368900000|2020-10-22 12:15:00|3331.8|3331.8|3334.89|3334.89|3336.51|3336.51|3331.8|3331.8|0
1603369200000|2020-10-22 12:20:00|3335.12|3335.12|3331.07|3331.07|3335.68|3335.68|3330.72|3330.72|0
1603369500000|2020-10-22 12:25:00|3331.19|3331.19|3324.22|3324.22|3331.43|3331.43|3323.87|3323.87|0
1603369800000|2020-10-22 12:30:00|3326.51|3326.51|3315.05|3315.05|3327.73|3327.73|3313.64|3313.64|0
1603370100000|2020-10-22 12:35:00|3314.82|3314.82|3314.72|3314.72|3316.47|3316.47|3312.53|3312.53|0
1603370400000|2020-10-22 12:40:00|3315.64|3315.64|3323.21|3323.21|3323.21|3323.21|3315.64|3315.64|0
1603370700000|2020-10-22 12:45:00|3323.44|3323.44|3316.34|3316.34|3323.57|3323.57|3314.64|3314.64|0
1603371000000|2020-10-22 12:50:00|3316.12|3316.12|3313.96|3313.96|3316.55|3316.55|3313.96|3313.96|0
1603371300000|2020-10-22 12:55:00|3314|3314|3312.91|3312.91|3315.31|3315.31|3311.11|3311.11|0
1603371600000|2020-10-22 13:00:00|3312.69|3312.69|3317.39|3317.39|3318.2|3318.2|3312.69|3312.69|0
1603371900000|2020-10-22 13:05:00|3317.15|3317.15|3320.58|3320.58|3323.62|3323.62|3317.15|3317.15|0
1603372200000|2020-10-22 13:10:00|3320.11|3320.11|3320.22|3320.22|3324.48|3324.48|3319.62|3319.62|0
1603372500000|2020-10-22 13:15:00|3320.34|3320.34|3317.94|3317.94|3320.34|3320.34|3317.23|3317.23|0
1603372800000|2020-10-22 13:20:00|3318.17|3318.17|3321.11|3321.11|3322.49|3322.49|3317.57|3317.57|0
1603373100000|2020-10-22 13:25:00|3321.58|3321.58|3321.77|3321.77|3327.07|3327.07|3321.46|3321.46|0
1603373400000|2020-10-22 13:30:00|3321.89|3321.89|3326.87|3326.87|3326.99|3326.99|3316.51|3316.51|0
1603373700000|2020-10-22 13:35:00|3327.24|3327.24|3330.37|3330.37|3332.67|3332.67|3325.72|3325.72|0
1603374000000|2020-10-22 13:40:00|3329.36|3329.36|3340.98|3340.98|3341.49|3341.49|3328.26|3328.26|0
1603374300000|2020-10-22 13:45:00|3341.75|3341.75|3337.84|3337.84|3343.99|3343.99|3333.41|3333.41|0
1603374600000|2020-10-22 13:50:00|3337.73|3337.73|3342.88|3342.88|3342.88|3342.88|3336.93|3336.93|0
1603374900000|2020-10-22 13:55:00|3343|3343|3344.12|3344.12|3349|3349|3343|3343|0
1603375200000|2020-10-22 14:00:00|3344.06|3344.06|3351.25|3351.25|3355.13|3355.13|3344.06|3344.06|0
1603375500000|2020-10-22 14:05:00|3351.85|3351.85|3343.01|3343.01|3354.85|3354.85|3342.9|3342.9|0
1603375800000|2020-10-22 14:10:00|3343.13|3343.13|3343.56|3343.56|3347.52|3347.52|3342.3|3342.3|0
1603376100000|2020-10-22 14:15:00|3343.12|3343.12|3344.49|3344.49|3347.55|3347.55|3343.12|3343.12|0
1603376400000|2020-10-22 14:20:00|3344.01|3344.01|3337.63|3337.63|3344.01|3344.01|3333.82|3333.82|0
1603376700000|2020-10-22 14:25:00|3338.09|3338.09|3336.78|3336.78|3338.29|3338.29|3333.85|3333.85|0
1603377000000|2020-10-22 14:30:00|3336.56|3336.56|3344.05|3344.05|3344.05|3344.05|3334.7|3334.7|0
1603377300000|2020-10-22 14:35:00|3343.8|3343.8|3348.17|3348.17|3353.7|3353.7|3343.8|3343.8|0
1603377600000|2020-10-22 14:40:00|3348.15|3348.15|3347.23|3347.23|3351.27|3351.27|3346.41|3346.41|0
1603377900000|2020-10-22 14:45:00|3347.46|3347.46|3359.26|3359.26|3359.26|3359.26|3347.46|3347.46|0
1603378200000|2020-10-22 14:50:00|3359.38|3359.38|3373.71|3373.71|3376.37|3376.37|3357.01|3357.01|0
1603378500000|2020-10-22 14:55:00|3374|3374|3372.02|3372.02|3375.88|3375.88|3371.7|3371.7|0
1603378800000|2020-10-22 15:00:00|3372.26|3372.26|3374.15|3374.15|3376.45|3376.45|3371.3|3371.3|0
1603379100000|2020-10-22 15:05:00|3373.68|3373.68|3383.66|3383.66|3384.22|3384.22|3372.47|3372.47|0
1603379400000|2020-10-22 15:10:00|3383.83|3383.83|3389.79|3389.79|3389.91|3389.91|3380.97|3380.97|0
1603379700000|2020-10-22 15:15:00|3390.08|3390.08|3397.24|3397.24|3397.53|3397.53|3384.91|3384.91|0
1603380000000|2020-10-22 15:20:00|3397.53|3397.53|3395|3395|3399.62|3399.62|3394.5|3394.5|0
1603380300000|2020-10-22 15:25:00|3394.03|3394.03|3393.08|3393.08|3395.65|3395.65|3389.37|3389.37|0
1603437300000|2020-10-23 07:15:00|3449.97|3449.97|3458.79|3458.79|3460.41|3460.41|3449.86|3449.86|0
1603437600000|2020-10-23 07:20:00|3459.09|3459.09|3457.44|3457.44|3465.28|3465.28|3455.75|3455.75|0
1603437900000|2020-10-23 07:25:00|3457.32|3457.32|3465.88|3465.88|3465.88|3465.88|3455.5|3455.5|0
1603438200000|2020-10-23 07:30:00|3466.94|3466.94|3466.9|3466.9|3474.76|3474.76|3457.53|3457.53|0
1603438500000|2020-10-23 07:35:00|3467.2|3467.2|3468.52|3468.52|3473.65|3473.65|3466.83|3466.83|0
1603438800000|2020-10-23 07:40:00|3468.23|3468.23|3474.74|3474.74|3476.3|3476.3|3468.23|3468.23|0
1603439100000|2020-10-23 07:45:00|3475.03|3475.03|3475.34|3475.34|3479.4|3479.4|3470.36|3470.36|0
1603439400000|2020-10-23 07:50:00|3475.89|3475.89|3479.76|3479.76|3482.13|3482.13|3475.56|3475.56|0
1603439700000|2020-10-23 07:55:00|3480.72|3480.72|3483.27|3483.27|3484.48|3484.48|3477.46|3477.46|0
1603440000000|2020-10-23 08:00:00|3482.98|3482.98|3489.92|3489.92|3489.92|3489.92|3479.92|3479.92|0
1603440300000|2020-10-23 08:05:00|3490.01|3490.01|3494.69|3494.69|3497.28|3497.28|3489.92|3489.92|0
1603440600000|2020-10-23 08:10:00|3493.92|3493.92|3495.58|3495.58|3499.9|3499.9|3493.25|3493.25|0
1603440900000|2020-10-23 08:15:00|3495.29|3495.29|3498.93|3498.93|3499.28|3499.28|3490|3490|0
1603441200000|2020-10-23 08:20:00|3498.69|3498.69|3497.88|3497.88|3500.68|3500.68|3493.67|3493.67|0
1603441500000|2020-10-23 08:25:00|3497.77|3497.77|3491.55|3491.55|3498.07|3498.07|3491.55|3491.55|0
1603441800000|2020-10-23 08:30:00|3491.77|3491.77|3495.65|3495.65|3495.65|3495.65|3485.87|3485.87|0
1603442100000|2020-10-23 08:35:00|3496.06|3496.06|3503.38|3503.38|3505.17|3505.17|3496.06|3496.06|0
1603442400000|2020-10-23 08:40:00|3503.09|3503.09|3504.08|3504.08|3504.73|3504.73|3500.08|3500.08|0
1603442700000|2020-10-23 08:45:00|3504.37|3504.37|3505.86|3505.86|3506.7|3506.7|3503.22|3503.22|0
1603443000000|2020-10-23 08:50:00|3505.97|3505.97|3507.51|3507.51|3507.78|3507.78|3504.19|3504.19|0
1603443300000|2020-10-23 08:55:00|3507.22|3507.22|3502.72|3502.72|3507.78|3507.78|3501.09|3501.09|0
1603443600000|2020-10-23 09:00:00|3502.43|3502.43|3504.64|3504.64|3504.76|3504.76|3500.56|3500.56|0
1603443900000|2020-10-23 09:05:00|3505|3505|3496.94|3496.94|3507.72|3507.72|3495.16|3495.16|0
1603444200000|2020-10-23 09:10:00|3497.26|3497.26|3502.75|3502.75|3502.75|3502.75|3497.26|3497.26|0
1603444500000|2020-10-23 09:15:00|3502.68|3502.68|3507.04|3507.04|3507.34|3507.34|3501.1|3501.1|0
1603444800000|2020-10-23 09:20:00|3507.53|3507.53|3512.36|3512.36|3514.81|3514.81|3507.53|3507.53|0
1603445100000|2020-10-23 09:25:00|3512.07|3512.07|3516.67|3516.67|3518.88|3518.88|3509.01|3509.01|0
1603445400000|2020-10-23 09:30:00|3516.35|3516.35|3516.1|3516.1|3519.61|3519.61|3515.49|3515.49|0
1603445700000|2020-10-23 09:35:00|3516.46|3516.46|3512.04|3512.04|3517.67|3517.67|3512.04|3512.04|0
1603446000000|2020-10-23 09:40:00|3511.75|3511.75|3508.9|3508.9|3514.66|3514.66|3507.48|3507.48|0
1603446300000|2020-10-23 09:45:00|3509.19|3509.19|3514.62|3514.62|3514.62|3514.62|3509.19|3509.19|0
1603446600000|2020-10-23 09:50:00|3514.91|3514.91|3514.15|3514.15|3518.38|3518.38|3513.79|3513.79|0
1603446900000|2020-10-23 09:55:00|3515.03|3515.03|3512.56|3512.56|3516.14|3516.14|3512.26|3512.26|0
1603447200000|2020-10-23 10:00:00|3512.68|3512.68|3517.91|3517.91|3519.37|3519.37|3512.38|3512.38|0
1603447500000|2020-10-23 10:05:00|3518.21|3518.21|3524.19|3524.19|3524.19|3524.19|3518.21|3518.21|0
1603447800000|2020-10-23 10:10:00|3523.29|3523.29|3518.02|3518.02|3523.29|3523.29|3517.91|3517.91|0
1603448100000|2020-10-23 10:15:00|3517.78|3517.78|3514.44|3514.44|3518.5|3518.5|3512.36|3512.36|0
1603448400000|2020-10-23 10:20:00|3514.32|3514.32|3498.69|3498.69|3516.17|3516.17|3498.58|3498.58|0
1603448700000|2020-10-23 10:25:00|3498.99|3498.99|3499.72|3499.72|3502.61|3502.61|3493.61|3493.61|0
1603449000000|2020-10-23 10:30:00|3499.43|3499.43|3504.69|3504.69|3504.69|3504.69|3499.1|3499.1|0
1603449300000|2020-10-23 10:35:00|3505.01|3505.01|3506.7|3506.7|3508.66|3508.66|3504.12|3504.12|0
1603449600000|2020-10-23 10:40:00|3506.81|3506.81|3504.16|3504.16|3506.84|3506.84|3502.31|3502.31|0
1603449900000|2020-10-23 10:45:00|3504.4|3504.4|3501.83|3501.83|3504.51|3504.51|3500.55|3500.55|0
1603450200000|2020-10-23 10:50:00|3501.94|3501.94|3504.7|3504.7|3505.83|3505.83|3500.85|3500.85|0
1603450500000|2020-10-23 10:55:00|3504.41|3504.41|3490.17|3490.17|3507.99|3507.99|3489.19|3489.19|0
1603450800000|2020-10-23 11:00:00|3488.75|3488.75|3489.82|3489.82|3492.91|3492.91|3484.77|3484.77|0
1603451100000|2020-10-23 11:05:00|3489.27|3489.27|3495.28|3495.28|3498.46|3498.46|3489.27|3489.27|0
1603451400000|2020-10-23 11:10:00|3495.94|3495.94|3492.54|3492.54|3496.59|3496.59|3492.45|3492.45|0
1603451700000|2020-10-23 11:15:00|3492.3|3492.3|3492.3|3492.3|3492.72|3492.72|3490.27|3490.27|0
1603452000000|2020-10-23 11:20:00|3492.01|3492.01|3495.54|3495.54|3495.68|3495.68|3489.78|3489.78|0
1603452300000|2020-10-23 11:25:00|3495.59|3495.59|3492.85|3492.85|3496.84|3496.84|3492.63|3492.63|0
1603452600000|2020-10-23 11:30:00|3492.63|3492.63|3492.93|3492.93|3497.43|3497.43|3491.27|3491.27|0
1603452900000|2020-10-23 11:35:00|3493.15|3493.15|3500.36|3500.36|3500.36|3500.36|3493.03|3493.03|0
1603453200000|2020-10-23 11:40:00|3500.48|3500.48|3502.61|3502.61|3502.9|3502.9|3497.15|3497.15|0
1603453500000|2020-10-23 11:45:00|3503.2|3503.2|3501.23|3501.23|3503.47|3503.47|3500.43|3500.43|0
1603453800000|2020-10-23 11:50:00|3500.74|3500.74|3503.31|3503.31|3504.61|3504.61|3499.48|3499.48|0
1603454100000|2020-10-23 11:55:00|3503.07|3503.07|3500.06|3500.06|3503.07|3503.07|3499.15|3499.15|0
1603454400000|2020-10-23 12:00:00|3499.62|3499.62|3496.38|3496.38|3499.99|3499.99|3496.21|3496.21|0
1603454700000|2020-10-23 12:05:00|3496.08|3496.08|3493.89|3493.89|3496.08|3496.08|3493.68|3493.68|0
1603455000000|2020-10-23 12:10:00|3493.77|3493.77|3486.17|3486.17|3493.77|3493.77|3485.88|3485.88|0
1603455300000|2020-10-23 12:15:00|3486.46|3486.46|3498.68|3498.68|3498.68|3498.68|3486.46|3486.46|0
1603455600000|2020-10-23 12:20:00|3499.21|3499.21|3495.73|3495.73|3501.22|3501.22|3495.69|3495.69|0
1603455900000|2020-10-23 12:25:00|3497.02|3497.02|3490.28|3490.28|3497.26|3497.26|3489.01|3489.01|0
1603456200000|2020-10-23 12:30:00|3490.04|3490.04|3496.34|3496.34|3496.91|3496.91|3489.21|3489.21|0
1603456500000|2020-10-23 12:35:00|3496.45|3496.45|3496.26|3496.26|3498.4|3498.4|3495.03|3495.03|0
1603456800000|2020-10-23 12:40:00|3496.48|3496.48|3504.2|3504.2|3505.22|3505.22|3495.95|3495.95|0
1603457100000|2020-10-23 12:45:00|3503.87|3503.87|3496.55|3496.55|3503.87|3503.87|3496.52|3496.52|0
1603457400000|2020-10-23 12:50:00|3496.67|3496.67|3501.27|3501.27|3502.38|3502.38|3496.35|3496.35|0
1603457700000|2020-10-23 12:55:00|3501.39|3501.39|3496.09|3496.09|3503.93|3503.93|3496.09|3496.09|0
1603458000000|2020-10-23 13:00:00|3496.42|3496.42|3501.13|3501.13|3501.13|3501.13|3495.05|3495.05|0
1603458300000|2020-10-23 13:05:00|3501.46|3501.46|3495.9|3495.9|3501.46|3501.46|3495.6|3495.6|0
1603458600000|2020-10-23 13:10:00|3494.88|3494.88|3491.26|3491.26|3495.76|3495.76|3491.14|3491.14|0
1603458900000|2020-10-23 13:15:00|3490.69|3490.69|3488.9|3488.9|3490.86|3490.86|3486.25|3486.25|0
1603459200000|2020-10-23 13:20:00|3488.33|3488.33|3483.11|3483.11|3488.49|3488.49|3483.11|3483.11|0
1603459500000|2020-10-23 13:25:00|3482.99|3482.99|3491.85|3491.85|3491.91|3491.91|3481.42|3481.42|0
1603459800000|2020-10-23 13:30:00|3492.09|3492.09|3499.28|3499.28|3501.79|3501.79|3483.27|3483.27|0
1603460100000|2020-10-23 13:35:00|3498.87|3498.87|3496.99|3496.99|3498.87|3498.87|3489.66|3489.66|0
1603460400000|2020-10-23 13:40:00|3497.87|3497.87|3491.14|3491.14|3503.21|3503.21|3490.02|3490.02|0
1603460700000|2020-10-23 13:45:00|3490.55|3490.55|3485.14|3485.14|3494.34|3494.34|3484.33|3484.33|0
1603461000000|2020-10-23 13:50:00|3484.9|3484.9|3494.1|3494.1|3494.1|3494.1|3482.53|3482.53|0
1603461300000|2020-10-23 13:55:00|3493.8|3493.8|3490.99|3490.99|3494.15|3494.15|3487.37|3487.37|0
1603461600000|2020-10-23 14:00:00|3490.96|3490.96|3493.95|3493.95|3499.29|3499.29|3489.47|3489.47|0
1603461900000|2020-10-23 14:05:00|3494.24|3494.24|3480.5|3480.5|3494.97|3494.97|3478.56|3478.56|0
1603462200000|2020-10-23 14:10:00|3480.39|3480.39|3482.16|3482.16|3487.2|3487.2|3476.4|3476.4|0
1603462500000|2020-10-23 14:15:00|3481.84|3481.84|3468.7|3468.7|3481.89|3481.89|3468.16|3468.16|0
1603462800000|2020-10-23 14:20:00|3469.28|3469.28|3465.45|3465.45|3471.19|3471.19|3460.19|3460.19|0
1603463100000|2020-10-23 14:25:00|3465.78|3465.78|3467.98|3467.98|3472.31|3472.31|3465.44|3465.44|0
1603463400000|2020-10-23 14:30:00|3467.74|3467.74|3474.24|3474.24|3474.64|3474.64|3467.74|3467.74|0
1603463700000|2020-10-23 14:35:00|3473.87|3473.87|3483.21|3483.21|3483.21|3483.21|3469.98|3469.98|0
1603464000000|2020-10-23 14:40:00|3482.92|3482.92|3479.62|3479.62|3485.77|3485.77|3474.09|3474.09|0
1603464300000|2020-10-23 14:45:00|3480.43|3480.43|3474.11|3474.11|3482.71|3482.71|3472.56|3472.56|0
1603464600000|2020-10-23 14:50:00|3474.4|3474.4|3468.59|3468.59|3475.35|3475.35|3468.59|3468.59|0
1603464900000|2020-10-23 14:55:00|3468.46|3468.46|3461.29|3461.29|3469.4|3469.4|3457.19|3457.19|0
1603465200000|2020-10-23 15:00:00|3461.59|3461.59|3457.03|3457.03|3463.41|3463.41|3455.76|3455.76|0
1603465500000|2020-10-23 15:05:00|3457.32|3457.32|3457.71|3457.71|3459.89|3459.89|3453.3|3453.3|0
1603465800000|2020-10-23 15:10:00|3457.92|3457.92|3460.94|3460.94|3461.18|3461.18|3453.64|3453.64|0
1603466100000|2020-10-23 15:15:00|3461.42|3461.42|3461.55|3461.55|3464.18|3464.18|3458.79|3458.79|0
1603466400000|2020-10-23 15:20:00|3461.18|3461.18|3453.17|3453.17|3461.18|3461.18|3451.6|3451.6|0
1603466700000|2020-10-23 15:25:00|3453.47|3453.47|3466.48|3466.48|3466.79|3466.79|3453.47|3453.47|0
1603700100000|2020-10-26 08:15:00|3421.53|3421.53|3429.82|3429.82|3432.18|3432.18|3421.53|3421.53|0
1603700400000|2020-10-26 08:20:00|3429.69|3429.69|3414.17|3414.17|3430.57|3430.57|3413.78|3413.78|0
1603700700000|2020-10-26 08:25:00|3414.39|3414.39|3416.89|3416.89|3427.44|3427.44|3414.39|3414.39|0
1603701000000|2020-10-26 08:30:00|3416.34|3416.34|3413.13|3413.13|3420.27|3420.27|3411.04|3411.04|0
1603701300000|2020-10-26 08:35:00|3413.74|3413.74|3420.22|3420.22|3421.81|3421.81|3412.97|3412.97|0
1603701600000|2020-10-26 08:40:00|3419.93|3419.93|3420.38|3420.38|3422.86|3422.86|3417.73|3417.73|0
1603701900000|2020-10-26 08:45:00|3420.09|3420.09|3423.68|3423.68|3423.68|3423.68|3417.93|3417.93|0
1603702200000|2020-10-26 08:50:00|3424.26|3424.26|3434.53|3434.53|3435.1|3435.1|3422.61|3422.61|0
1603702500000|2020-10-26 08:55:00|3435.26|3435.26|3438.41|3438.41|3444.6|3444.6|3434.86|3434.86|0
1603702800000|2020-10-26 09:00:00|3437.81|3437.81|3433.61|3433.61|3437.81|3437.81|3429.65|3429.65|0
1603703100000|2020-10-26 09:05:00|3433.32|3433.32|3441.23|3441.23|3441.3|3441.3|3433.07|3433.07|0
1603703400000|2020-10-26 09:10:00|3441.52|3441.52|3440.74|3440.74|3445.21|3445.21|3439.65|3439.65|0
1603703700000|2020-10-26 09:15:00|3441.51|3441.51|3445.97|3445.97|3446.79|3446.79|3441.51|3441.51|0
1603704000000|2020-10-26 09:20:00|3445.85|3445.85|3442.24|3442.24|3452.36|3452.36|3441.61|3441.61|0
1603704300000|2020-10-26 09:25:00|3443.12|3443.12|3450.13|3450.13|3452.29|3452.29|3442.25|3442.25|0
1603704600000|2020-10-26 09:30:00|3449.83|3449.83|3448.19|3448.19|3451.83|3451.83|3445.77|3445.77|0
1603704900000|2020-10-26 09:35:00|3448.48|3448.48|3449.93|3449.93|3452.13|3452.13|3448.48|3448.48|0
1603705200000|2020-10-26 09:40:00|3449.69|3449.69|3450.53|3450.53|3451.83|3451.83|3448.95|3448.95|0
1603705500000|2020-10-26 09:45:00|3449.94|3449.94|3439.68|3439.68|3449.94|3449.94|3437.66|3437.66|0
1603705800000|2020-10-26 09:50:00|3439.39|3439.39|3441.68|3441.68|3441.68|3441.68|3432.58|3432.58|0
1603706100000|2020-10-26 09:55:00|3441.79|3441.79|3440.53|3440.53|3443.38|3443.38|3440.53|3440.53|0
1603706400000|2020-10-26 10:00:00|3440.83|3440.83|3442.41|3442.41|3445.34|3445.34|3439.78|3439.78|0
1603706700000|2020-10-26 10:05:00|3442.52|3442.52|3445.16|3445.16|3449.93|3449.93|3442.52|3442.52|0
1603707000000|2020-10-26 10:10:00|3444.64|3444.64|3454.16|3454.16|3454.16|3454.16|3444.03|3444.03|0
1603707300000|2020-10-26 10:15:00|3454.45|3454.45|3451.48|3451.48|3456.05|3456.05|3449.26|3449.26|0
1603707600000|2020-10-26 10:20:00|3450.74|3450.74|3452.49|3452.49|3455.67|3455.67|3450.07|3450.07|0
1603707900000|2020-10-26 10:25:00|3452.27|3452.27|3454.94|3454.94|3454.94|3454.94|3452.27|3452.27|0
1603708200000|2020-10-26 10:30:00|3454.77|3454.77|3444.35|3444.35|3455.17|3455.17|3443.74|3443.74|0
1603708500000|2020-10-26 10:35:00|3444.06|3444.06|3441.93|3441.93|3445.74|3445.74|3441.88|3441.88|0
1603708800000|2020-10-26 10:40:00|3441.27|3441.27|3438.59|3438.59|3441.61|3441.61|3438.42|3438.42|0
1603709100000|2020-10-26 10:45:00|3438.23|3438.23|3438.93|3438.93|3438.93|3438.93|3432.46|3432.46|0
1603709400000|2020-10-26 10:50:00|3439.15|3439.15|3441.64|3441.64|3442.35|3442.35|3439.09|3439.09|0
1603709700000|2020-10-26 10:55:00|3441.88|3441.88|3447.76|3447.76|3447.76|3447.76|3441.53|3441.53|0
1603710000000|2020-10-26 11:00:00|3447.47|3447.47|3450.87|3450.87|3451.24|3451.24|3447.47|3447.47|0
1603710300000|2020-10-26 11:05:00|3450.98|3450.98|3453.56|3453.56|3453.56|3453.56|3448.98|3448.98|0
1603710600000|2020-10-26 11:10:00|3453.27|3453.27|3454.36|3454.36|3455.49|3455.49|3453.27|3453.27|0
1603710900000|2020-10-26 11:15:00|3454.94|3454.94|3456.85|3456.85|3459.46|3459.46|3454.94|3454.94|0
1603711200000|2020-10-26 11:20:00|3457.51|3457.51|3454.39|3454.39|3458.71|3458.71|3454.1|3454.1|0
1603711500000|2020-10-26 11:25:00|3454.51|3454.51|3450.18|3450.18|3454.51|3454.51|3450.18|3450.18|0
1603711800000|2020-10-26 11:30:00|3450.19|3450.19|3452.56|3452.56|3452.56|3452.56|3449.51|3449.51|0
1603712100000|2020-10-26 11:35:00|3452.67|3452.67|3451.56|3451.56|3452.96|3452.96|3451.11|3451.11|0
1603712400000|2020-10-26 11:40:00|3451.26|3451.26|3444.41|3444.41|3452.09|3452.09|3443.94|3443.94|0
1603712700000|2020-10-26 11:45:00|3444.53|3444.53|3445.63|3445.63|3448.97|3448.97|3444.41|3444.41|0
1603713000000|2020-10-26 11:50:00|3445.39|3445.39|3440.48|3440.48|3446.19|3446.19|3440.41|3440.41|0
1603713300000|2020-10-26 11:55:00|3440.19|3440.19|3425.99|3425.99|3440.19|3440.19|3425.99|3425.99|0
1603713600000|2020-10-26 12:00:00|3425.88|3425.88|3427.68|3427.68|3429.49|3429.49|3425.79|3425.79|0
1603713900000|2020-10-26 12:05:00|3427.97|3427.97|3424.03|3424.03|3428.34|3428.34|3422.74|3422.74|0
1603714200000|2020-10-26 12:10:00|3423.74|3423.74|3424.9|3424.9|3425.68|3425.68|3422.63|3422.63|0
1603714500000|2020-10-26 12:15:00|3424.39|3424.39|3424.94|3424.94|3425.24|3425.24|3423.3|3423.3|0
1603714800000|2020-10-26 12:20:00|3424.65|3424.65|3420.76|3420.76|3425.99|3425.99|3420.65|3420.65|0
1603715100000|2020-10-26 12:25:00|3419.67|3419.67|3421.46|3421.46|3422.15|3422.15|3418.12|3418.12|0
1603715400000|2020-10-26 12:30:00|3421.45|3421.45|3426.41|3426.41|3427.15|3427.15|3421.37|3421.37|0
1603715700000|2020-10-26 12:35:00|3426.11|3426.11|3421.62|3421.62|3426.11|3426.11|3421.62|3421.62|0
1603716000000|2020-10-26 12:40:00|3421.32|3421.32|3418.86|3418.86|3421.65|3421.65|3417.41|3417.41|0
1603716300000|2020-10-26 12:45:00|3418.57|3418.57|3414.69|3414.69|3418.57|3418.57|3414.19|3414.19|0
1603716600000|2020-10-26 12:50:00|3414.57|3414.57|3415.89|3415.89|3418.2|3418.2|3411.98|3411.98|0
1603716900000|2020-10-26 12:55:00|3416|3416|3421.05|3421.05|3421.05|3421.05|3415.49|3415.49|0
1603717200000|2020-10-26 13:00:00|3419.84|3419.84|3426.49|3426.49|3426.78|3426.78|3417.55|3417.55|0
1603717500000|2020-10-26 13:05:00|3427.14|3427.14|3436.5|3436.5|3436.8|3436.8|3427.14|3427.14|0
1603717800000|2020-10-26 13:10:00|3436.94|3436.94|3439.62|3439.62|3439.9|3439.9|3432.92|3432.92|0
1603718100000|2020-10-26 13:15:00|3439.25|3439.25|3437.69|3437.69|3442.37|3442.37|3436.57|3436.57|0
1603718400000|2020-10-26 13:20:00|3437.45|3437.45|3434.03|3434.03|3437.83|3437.83|3434.03|3434.03|0
1603718700000|2020-10-26 13:25:00|3433.18|3433.18|3430.2|3430.2|3433.87|3433.87|3428.06|3428.06|0
1603719000000|2020-10-26 13:30:00|3430.42|3430.42|3417.93|3417.93|3435.96|3435.96|3415.51|3415.51|0
1603719300000|2020-10-26 13:35:00|3416.98|3416.98|3412.9|3412.9|3418.3|3418.3|3411.4|3411.4|0
1603719600000|2020-10-26 13:40:00|3413.33|3413.33|3406.05|3406.05|3413.33|3413.33|3402.68|3402.68|0
1603719900000|2020-10-26 13:45:00|3405.51|3405.51|3405.76|3405.76|3411.88|3411.88|3403.16|3403.16|0
1603720200000|2020-10-26 13:50:00|3406.36|3406.36|3412.35|3412.35|3414.59|3414.59|3404.12|3404.12|0
1603720500000|2020-10-26 13:55:00|3412.46|3412.46|3416.94|3416.94|3418.62|3418.62|3412.13|3412.13|0
1603720800000|2020-10-26 14:00:00|3417.55|3417.55|3417.73|3417.73|3417.84|3417.84|3412.05|3412.05|0
1603721100000|2020-10-26 14:05:00|3418.82|3418.82|3422.84|3422.84|3426.33|3426.33|3418.51|3418.51|0
1603721400000|2020-10-26 14:10:00|3422.72|3422.72|3423.11|3423.11|3423.4|3423.4|3417.64|3417.64|0
1603721700000|2020-10-26 14:15:00|3423.22|3423.22|3418.43|3418.43|3424.74|3424.74|3418.13|3418.13|0
1603722000000|2020-10-26 14:20:00|3418.72|3418.72|3417.13|3417.13|3420.46|3420.46|3415.34|3415.34|0
1603722300000|2020-10-26 14:25:00|3416.36|3416.36|3413.76|3413.76|3416.47|3416.47|3411.81|3411.81|0
1603722600000|2020-10-26 14:30:00|3413.27|3413.27|3406.92|3406.92|3414.16|3414.16|3403.68|3403.68|0
1603722900000|2020-10-26 14:35:00|3406.81|3406.81|3408.79|3408.79|3410.39|3410.39|3405.81|3405.81|0
1603723200000|2020-10-26 14:40:00|3408.5|3408.5|3416.42|3416.42|3417.29|3417.29|3406.88|3406.88|0
1603723500000|2020-10-26 14:45:00|3416.31|3416.31|3411.19|3411.19|3417.33|3417.33|3409.73|3409.73|0
1603723800000|2020-10-26 14:50:00|3411.78|3411.78|3399.84|3399.84|3412.11|3412.11|3399.67|3399.67|0
1603724100000|2020-10-26 14:55:00|3399.73|3399.73|3399.49|3399.49|3401.27|3401.27|3396.09|3396.09|0
1603724400000|2020-10-26 15:00:00|3399.6|3399.6|3393.99|3393.99|3400.98|3400.98|3392.54|3392.54|0
1603724700000|2020-10-26 15:05:00|3394.18|3394.18|3387.82|3387.82|3395.83|3395.83|3387.18|3387.18|0
1603725000000|2020-10-26 15:10:00|3387.72|3387.72|3389.68|3389.68|3396.43|3396.43|3387.28|3387.28|0
1603725300000|2020-10-26 15:15:00|3389.39|3389.39|3386.06|3386.06|3391.76|3391.76|3383.41|3383.41|0
1603725600000|2020-10-26 15:20:00|3386.35|3386.35|3397.24|3397.24|3398.43|3398.43|3386.28|3386.28|0
1603725900000|2020-10-26 15:25:00|3396.95|3396.95|3403.92|3403.92|3404.87|3404.87|3395.55|3395.55|0
1603726200000|2020-10-26 15:30:00|3404.04|3404.04|3392.04|3392.04|3404.04|3404.04|3391.75|3391.75|0
1603726500000|2020-10-26 15:35:00|3391.75|3391.75|3399.72|3399.72|3400.44|3400.44|3391.57|3391.57|0
1603726800000|2020-10-26 15:40:00|3398.12|3398.12|3402.36|3402.36|3402.36|3402.36|3395.59|3395.59|0
1603727100000|2020-10-26 15:45:00|3402.39|3402.39|3398.78|3398.78|3403.94|3403.94|3398.12|3398.12|0
1603727400000|2020-10-26 15:50:00|3398.43|3398.43|3387.73|3387.73|3398.43|3398.43|3386.82|3386.82|0
1603727700000|2020-10-26 15:55:00|3387.44|3387.44|3387.28|3387.28|3390.5|3390.5|3386.4|3386.4|0
1603728000000|2020-10-26 16:00:00|3386.04|3386.04|3393.12|3393.12|3394.53|3394.53|3383.09|3383.09|0
1603728300000|2020-10-26 16:05:00|3392.82|3392.82|3387.63|3387.63|3392.82|3392.82|3387.26|3387.26|0
1603728600000|2020-10-26 16:10:00|3387.34|3387.34|3388.9|3388.9|3389.67|3389.67|3384.02|3384.02|0
1603728900000|2020-10-26 16:15:00|3388.6|3388.6|3393.76|3393.76|3395.2|3395.2|3387.75|3387.75|0
1603729200000|2020-10-26 16:20:00|3394.36|3394.36|3390.38|3390.38|3395.28|3395.28|3389.2|3389.2|0
1603729500000|2020-10-26 16:25:00|3389.97|3389.97|3386.8|3386.8|3390.72|3390.72|3383.47|3383.47|0
1603786500000|2020-10-27 08:15:00|3403.7|3403.7|3412.85|3412.85|3412.85|3412.85|3400.6|3400.6|0
1603786800000|2020-10-27 08:20:00|3412.56|3412.56|3413.84|3413.84|3420.41|3420.41|3401.61|3401.61|0
1603787100000|2020-10-27 08:25:00|3414.08|3414.08|3413.84|3413.84|3418.42|3418.42|3408.36|3408.36|0
1603787400000|2020-10-27 08:30:00|3416.95|3416.95|3411.21|3411.21|3424.27|3424.27|3409.83|3409.83|0
1603787700000|2020-10-27 08:35:00|3410.92|3410.92|3398.46|3398.46|3410.98|3410.98|3396.77|3396.77|0
1603788000000|2020-10-27 08:40:00|3398.17|3398.17|3399.23|3399.23|3407.43|3407.43|3398.07|3398.07|0
1603788300000|2020-10-27 08:45:00|3399.52|3399.52|3407.39|3407.39|3410.01|3410.01|3394.69|3394.69|0
1603788600000|2020-10-27 08:50:00|3407.87|3407.87|3404.41|3404.41|3407.98|3407.98|3399.64|3399.64|0
1603788900000|2020-10-27 08:55:00|3405.01|3405.01|3407.71|3407.71|3411.01|3411.01|3403.05|3403.05|0
1603789200000|2020-10-27 09:00:00|3407.12|3407.12|3399.6|3399.6|3407.12|3407.12|3399.31|3399.31|0
1603789500000|2020-10-27 09:05:00|3399.67|3399.67|3373.14|3373.14|3399.67|3399.67|3373.14|3373.14|0
1603789800000|2020-10-27 09:10:00|3373.65|3373.65|3377.08|3377.08|3377.17|3377.17|3370.78|3370.78|0
1603790100000|2020-10-27 09:15:00|3376.79|3376.79|3373.31|3373.31|3376.79|3376.79|3367.46|3367.46|0
1603790400000|2020-10-27 09:20:00|3373.6|3373.6|3372.47|3372.47|3375.32|3375.32|3365.84|3365.84|0
1603790700000|2020-10-27 09:25:00|3372.54|3372.54|3385.78|3385.78|3386.64|3386.64|3372.54|3372.54|0
1603791000000|2020-10-27 09:30:00|3385.49|3385.49|3377.34|3377.34|3385.49|3385.49|3376.05|3376.05|0
1603791300000|2020-10-27 09:35:00|3377.63|3377.63|3376.47|3376.47|3377.63|3377.63|3373|3373|0
1603791600000|2020-10-27 09:40:00|3376.36|3376.36|3376.42|3376.42|3377.22|3377.22|3368.81|3368.81|0
1603791900000|2020-10-27 09:45:00|3376.13|3376.13|3378.58|3378.58|3379.32|3379.32|3372.29|3372.29|0
1603792200000|2020-10-27 09:50:00|3379.02|3379.02|3375.6|3375.6|3379.97|3379.97|3374.22|3374.22|0
1603792500000|2020-10-27 09:55:00|3375.89|3375.89|3377.39|3377.39|3377.41|3377.41|3370.96|3370.96|0
1603792800000|2020-10-27 10:00:00|3377.98|3377.98|3377.46|3377.46|3381.23|3381.23|3377.31|3377.31|0
1603793100000|2020-10-27 10:05:00|3377.24|3377.24|3378.65|3378.65|3384.75|3384.75|3377.24|3377.24|0
1603793400000|2020-10-27 10:10:00|3378.29|3378.29|3375.44|3375.44|3378.95|3378.95|3375.44|3375.44|0
1603793700000|2020-10-27 10:15:00|3375.73|3375.73|3378.87|3378.87|3380.09|3380.09|3372.32|3372.32|0
1603794000000|2020-10-27 10:20:00|3378.62|3378.62|3373.85|3373.85|3379.1|3379.1|3372.56|3372.56|0
1603794300000|2020-10-27 10:25:00|3373.96|3373.96|3371.95|3371.95|3379.15|3379.15|3371.95|3371.95|0
1603794600000|2020-10-27 10:30:00|3371.36|3371.36|3376.28|3376.28|3376.57|3376.57|3370.75|3370.75|0
1603794900000|2020-10-27 10:35:00|3376.52|3376.52|3367.99|3367.99|3377.06|3377.06|3365.76|3365.76|0
1603795200000|2020-10-27 10:40:00|3367.7|3367.7|3366.94|3366.94|3370.45|3370.45|3363.89|3363.89|0
1603795500000|2020-10-27 10:45:00|3366.83|3366.83|3366.22|3366.22|3367.28|3367.28|3364.24|3364.24|0
1603795800000|2020-10-27 10:50:00|3365.93|3365.93|3366.44|3366.44|3370.88|3370.88|3364.7|3364.7|0
1603796100000|2020-10-27 10:55:00|3366.07|3366.07|3371.79|3371.79|3373.35|3373.35|3365.55|3365.55|0
1603796400000|2020-10-27 11:00:00|3371.67|3371.67|3369.34|3369.34|3376.1|3376.1|3368.52|3368.52|0
1603796700000|2020-10-27 11:05:00|3369.04|3369.04|3374.73|3374.73|3376.03|3376.03|3369.04|3369.04|0
1603797000000|2020-10-27 11:10:00|3375.31|3375.31|3371.21|3371.21|3376.59|3376.59|3370.64|3370.64|0
1603797300000|2020-10-27 11:15:00|3371.18|3371.18|3372.72|3372.72|3373.42|3373.42|3369.33|3369.33|0
1603797600000|2020-10-27 11:20:00|3372.21|3372.21|3369.5|3369.5|3372.57|3372.57|3368.47|3368.47|0
1603797900000|2020-10-27 11:25:00|3369.79|3369.79|3368.77|3368.77|3370.45|3370.45|3366.78|3366.78|0
1603798200000|2020-10-27 11:30:00|3368.48|3368.48|3367.03|3367.03|3370.73|3370.73|3366.51|3366.51|0
1603798500000|2020-10-27 11:35:00|3366.73|3366.73|3365.97|3365.97|3367.25|3367.25|3363.88|3363.88|0
1603798800000|2020-10-27 11:40:00|3366.21|3366.21|3361.94|3361.94|3366.99|3366.99|3361.6|3361.6|0
1603799100000|2020-10-27 11:45:00|3362.05|3362.05|3360.73|3360.73|3363.55|3363.55|3359.36|3359.36|0
1603799400000|2020-10-27 11:50:00|3361.1|3361.1|3353.38|3353.38|3362.03|3362.03|3352.28|3352.28|0
1603799700000|2020-10-27 11:55:00|3353.09|3353.09|3347.51|3347.51|3353.44|3353.44|3347.51|3347.51|0
1603800000000|2020-10-27 12:00:00|3347.62|3347.62|3345.46|3345.46|3349.71|3349.71|3343.75|3343.75|0
1603800300000|2020-10-27 12:05:00|3345.58|3345.58|3339.75|3339.75|3345.7|3345.7|3338.61|3338.61|0
1603800600000|2020-10-27 12:10:00|3339.63|3339.63|3338.45|3338.45|3339.63|3339.63|3335.06|3335.06|0
1603800900000|2020-10-27 12:15:00|3338.23|3338.23|3337.79|3337.79|3340.21|3340.21|3336.48|3336.48|0
1603801200000|2020-10-27 12:20:00|3337.55|3337.55|3336.67|3336.67|3340.87|3340.87|3336.26|3336.26|0
1603801500000|2020-10-27 12:25:00|3336.56|3336.56|3343.56|3343.56|3343.68|3343.68|3335.74|3335.74|0
1603801800000|2020-10-27 12:30:00|3344.53|3344.53|3342.26|3342.26|3345.13|3345.13|3340.31|3340.31|0
1603802100000|2020-10-27 12:35:00|3342.37|3342.37|3339.78|3339.78|3346.69|3346.69|3338.6|3338.6|0
1603802400000|2020-10-27 12:40:00|3339.9|3339.9|3336.24|3336.24|3340.95|3340.95|3336.24|3336.24|0
1603802700000|2020-10-27 12:45:00|3336.13|3336.13|3333.79|3333.79|3339.06|3339.06|3332.86|3332.86|0
1603803000000|2020-10-27 12:50:00|3333.57|3333.57|3330.22|3330.22|3334.03|3334.03|3329.76|3329.76|0
1603803300000|2020-10-27 12:55:00|3329.63|3329.63|3336.02|3336.02|3338.46|3338.46|3328.38|3328.38|0
1603803600000|2020-10-27 13:00:00|3335.67|3335.67|3330.04|3330.04|3335.9|3335.9|3326.27|3326.27|0
1603803900000|2020-10-27 13:05:00|3329.8|3329.8|3332.59|3332.59|3333.39|3333.39|3327.35|3327.35|0
1603804200000|2020-10-27 13:10:00|3331.76|3331.76|3333.77|3333.77|3333.99|3333.99|3330.82|3330.82|0
1603804500000|2020-10-27 13:15:00|3334|3334|3322.81|3322.81|3336.79|3336.79|3322.37|3322.37|0
1603804800000|2020-10-27 13:20:00|3321.88|3321.88|3329.56|3329.56|3329.69|3329.69|3321.55|3321.55|0
1603805100000|2020-10-27 13:25:00|3329.79|3329.79|3327.48|3327.48|3329.79|3329.79|3321.42|3321.42|0
1603805400000|2020-10-27 13:30:00|3327.6|3327.6|3315.19|3315.19|3330.07|3330.07|3311.61|3311.61|0
1603805700000|2020-10-27 13:35:00|3314.84|3314.84|3315.5|3315.5|3327.77|3327.77|3310.62|3310.62|0
1603806000000|2020-10-27 13:40:00|3315.48|3315.48|3312.87|3312.87|3315.84|3315.84|3303.9|3303.9|0
1603806300000|2020-10-27 13:45:00|3312.05|3312.05|3304.4|3304.4|3314.02|3314.02|3303.4|3303.4|0
1603806600000|2020-10-27 13:50:00|3304.75|3304.75|3320.99|3320.99|3320.99|3320.99|3302.75|3302.75|0
1603806900000|2020-10-27 13:55:00|3320.97|3320.97|3320.36|3320.36|3322.44|3322.44|3313.64|3313.64|0
1603807200000|2020-10-27 14:00:00|3321.18|3321.18|3319.5|3319.5|3326.09|3326.09|3317.26|3317.26|0
1603807500000|2020-10-27 14:05:00|3318.53|3318.53|3315.08|3315.08|3323.55|3323.55|3315.08|3315.08|0
1603807800000|2020-10-27 14:10:00|3314.87|3314.87|3313.27|3313.27|3316.49|3316.49|3309.29|3309.29|0
1603808100000|2020-10-27 14:15:00|3312.8|3312.8|3306.84|3306.84|3313.96|3313.96|3305.16|3305.16|0
1603808400000|2020-10-27 14:20:00|3306.23|3306.23|3303.9|3303.9|3306.33|3306.33|3300.53|3300.53|0
1603808700000|2020-10-27 14:25:00|3304.01|3304.01|3308.52|3308.52|3312.17|3312.17|3302.39|3302.39|0
1603809000000|2020-10-27 14:30:00|3309.23|3309.23|3304.6|3304.6|3312.65|3312.65|3301.07|3301.07|0
1603809300000|2020-10-27 14:35:00|3304.25|3304.25|3298.24|3298.24|3304.79|3304.79|3297.77|3297.77|0
1603809600000|2020-10-27 14:40:00|3298.48|3298.48|3306.92|3306.92|3306.92|3306.92|3297.66|3297.66|0
1603809900000|2020-10-27 14:45:00|3307.37|3307.37|3315.39|3315.39|3318.78|3318.78|3303.67|3303.67|0
1603810200000|2020-10-27 14:50:00|3315.72|3315.72|3312.22|3312.22|3319.4|3319.4|3308.24|3308.24|0
1603810500000|2020-10-27 14:55:00|3311.99|3311.99|3300.47|3300.47|3314.42|3314.42|3300.47|3300.47|0
1603810800000|2020-10-27 15:00:00|3300.83|3300.83|3302.03|3302.03|3303.33|3303.33|3296.78|3296.78|0
1603811100000|2020-10-27 15:05:00|3302.26|3302.26|3302.47|3302.47|3303.53|3303.53|3297.75|3297.75|0
1603811400000|2020-10-27 15:10:00|3301.4|3301.4|3307.83|3307.83|3311.78|3311.78|3299.93|3299.93|0
1603811700000|2020-10-27 15:15:00|3307.72|3307.72|3295.95|3295.95|3309.83|3309.83|3295.36|3295.36|0
1603812000000|2020-10-27 15:20:00|3295.49|3295.49|3298.62|3298.62|3301.76|3301.76|3295.24|3295.24|0
1603812300000|2020-10-27 15:25:00|3298.39|3298.39|3296.86|3296.86|3305.91|3305.91|3296.61|3296.61|0
1603812600000|2020-10-27 15:30:00|3297.19|3297.19|3295.87|3295.87|3298.39|3298.39|3292.96|3292.96|0
1603812900000|2020-10-27 15:35:00|3295.75|3295.75|3304.96|3304.96|3304.96|3304.96|3294.29|3294.29|0
1603813200000|2020-10-27 15:40:00|3304.84|3304.84|3308.52|3308.52|3309.56|3309.56|3304.33|3304.33|0
1603813500000|2020-10-27 15:45:00|3309.09|3309.09|3308.16|3308.16|3312.7|3312.7|3308.16|3308.16|0
1603813800000|2020-10-27 15:50:00|3307.92|3307.92|3305.25|3305.25|3308.38|3308.38|3301.98|3301.98|0
1603814100000|2020-10-27 15:55:00|3305.01|3305.01|3314.15|3314.15|3314.95|3314.95|3303.86|3303.86|0
1603814400000|2020-10-27 16:00:00|3314.48|3314.48|3307.22|3307.22|3316.02|3316.02|3306.04|3306.04|0
1603814700000|2020-10-27 16:05:00|3307.32|3307.32|3306.9|3306.9|3311.1|3311.1|3303.53|3303.53|0
1603815000000|2020-10-27 16:10:00|3306.78|3306.78|3299.54|3299.54|3306.78|3306.78|3299.43|3299.43|0
1603815300000|2020-10-27 16:15:00|3299.09|3299.09|3302.7|3302.7|3302.7|3302.7|3298.35|3298.35|0
1603815600000|2020-10-27 16:20:00|3302.81|3302.81|3308.71|3308.71|3310.26|3310.26|3302.8|3302.8|0
1603815900000|2020-10-27 16:25:00|3308.83|3308.83|3307.07|3307.07|3313.28|3313.28|3306.58|3306.58|0
1603872900000|2020-10-28 08:15:00|3198.72|3198.72|3188.76|3188.76|3199.01|3199.01|3184.37|3184.37|0
1603873200000|2020-10-28 08:20:00|3187.83|3187.83|3183.57|3183.57|3191.57|3191.57|3181.24|3181.24|0
1603873500000|2020-10-28 08:25:00|3183.69|3183.69|3189.81|3189.81|3189.81|3189.81|3175.5|3175.5|0
1603873800000|2020-10-28 08:30:00|3189.33|3189.33|3184.26|3184.26|3194.81|3194.81|3183.57|3183.57|0
1603874100000|2020-10-28 08:35:00|3184.59|3184.59|3174.81|3174.81|3186.48|3186.48|3169.6|3169.6|0
1603874400000|2020-10-28 08:40:00|3173.46|3173.46|3182.7|3182.7|3188.11|3188.11|3173.25|3173.25|0
1603874700000|2020-10-28 08:45:00|3183.14|3183.14|3183.07|3183.07|3188.4|3188.4|3181.01|3181.01|0
1603875000000|2020-10-28 08:50:00|3181.44|3181.44|3185.64|3185.64|3185.64|3185.64|3178.04|3178.04|0
1603875300000|2020-10-28 08:55:00|3185.53|3185.53|3202.09|3202.09|3203.17|3203.17|3184.02|3184.02|0
1603875600000|2020-10-28 09:00:00|3202.33|3202.33|3195.1|3195.1|3203.61|3203.61|3190.82|3190.82|0
1603875900000|2020-10-28 09:05:00|3195.46|3195.46|3216.84|3216.84|3217.13|3217.13|3195.46|3195.46|0
1603876200000|2020-10-28 09:10:00|3217.2|3217.2|3224.11|3224.11|3226.89|3226.89|3213.92|3213.92|0
1603876500000|2020-10-28 09:15:00|3224.58|3224.58|3219.47|3219.47|3225.98|3225.98|3213.19|3213.19|0
1603876800000|2020-10-28 09:20:00|3219.82|3219.82|3218.92|3218.92|3219.82|3219.82|3211.64|3211.64|0
1603877100000|2020-10-28 09:25:00|3218.03|3218.03|3215.61|3215.61|3223.27|3223.27|3210.63|3210.63|0
1603877400000|2020-10-28 09:30:00|3214.95|3214.95|3216.58|3216.58|3216.84|3216.84|3209.05|3209.05|0
1603877700000|2020-10-28 09:35:00|3216.34|3216.34|3215.45|3215.45|3220.38|3220.38|3214.58|3214.58|0
1603878000000|2020-10-28 09:40:00|3215.57|3215.57|3216.66|3216.66|3216.78|3216.78|3211.15|3211.15|0
1603878300000|2020-10-28 09:45:00|3216.18|3216.18|3213.82|3213.82|3217.93|3217.93|3213.27|3213.27|0
1603878600000|2020-10-28 09:50:00|3214.05|3214.05|3216.3|3216.3|3217.45|3217.45|3209.35|3209.35|0
1603878900000|2020-10-28 09:55:00|3216.74|3216.74|3226.74|3226.74|3226.74|3226.74|3215.38|3215.38|0
1603879200000|2020-10-28 10:00:00|3226.62|3226.62|3233.12|3233.12|3234.17|3234.17|3226.62|3226.62|0
1603879500000|2020-10-28 10:05:00|3231.15|3231.15|3233.88|3233.88|3234.46|3234.46|3228.92|3228.92|0
1603879800000|2020-10-28 10:10:00|3233.33|3233.33|3230.31|3230.31|3233.33|3233.33|3227.35|3227.35|0
1603880100000|2020-10-28 10:15:00|3230.19|3230.19|3235.93|3235.93|3235.93|3235.93|3229.83|3229.83|0
1603880400000|2020-10-28 10:20:00|3236.05|3236.05|3232.78|3232.78|3237.23|3237.23|3232.54|3232.54|0
1603880700000|2020-10-28 10:25:00|3232.18|3232.18|3228.05|3228.05|3234.9|3234.9|3226.28|3226.28|0
1603881000000|2020-10-28 10:30:00|3227.58|3227.58|3224.85|3224.85|3231.39|3231.39|3224.85|3224.85|0
1603881300000|2020-10-28 10:35:00|3224.96|3224.96|3218.27|3218.27|3224.96|3224.96|3215.01|3215.01|0
1603881600000|2020-10-28 10:40:00|3218.15|3218.15|3222.59|3222.59|3224.36|3224.36|3218.15|3218.15|0
1603881900000|2020-10-28 10:45:00|3222.7|3222.7|3221.58|3221.58|3227.05|3227.05|3221.4|3221.4|0
1603882200000|2020-10-28 10:50:00|3221.46|3221.46|3223.85|3223.85|3223.97|3223.97|3216.73|3216.73|0
1603882500000|2020-10-28 10:55:00|3223.5|3223.5|3214.21|3214.21|3224.57|3224.57|3214.01|3214.01|0
1603882800000|2020-10-28 11:00:00|3214.81|3214.81|3220.67|3220.67|3223.24|3223.24|3212.57|3212.57|0
1603883100000|2020-10-28 11:05:00|3222.4|3222.4|3208.23|3208.23|3222.4|3222.4|3207.88|3207.88|0
1603883400000|2020-10-28 11:10:00|3208.58|3208.58|3209.68|3209.68|3213.77|3213.77|3206.54|3206.54|0
1603883700000|2020-10-28 11:15:00|3208.41|3208.41|3217.67|3217.67|3217.67|3217.67|3208.03|3208.03|0
1603884000000|2020-10-28 11:20:00|3217.79|3217.79|3212.33|3212.33|3219.93|3219.93|3212.33|3212.33|0
1603884300000|2020-10-28 11:25:00|3212.21|3212.21|3210.44|3210.44|3214|3214|3209.93|3209.93|0
1603884600000|2020-10-28 11:30:00|3207.09|3207.09|3209.43|3209.43|3214.1|3214.1|3207.09|3207.09|0
1603884900000|2020-10-28 11:35:00|3209.19|3209.19|3211.27|3211.27|3213.36|3213.36|3207.51|3207.51|0
1603885200000|2020-10-28 11:40:00|3211.39|3211.39|3212.81|3212.81|3214.05|3214.05|3209.54|3209.54|0
1603885500000|2020-10-28 11:45:00|3213.05|3213.05|3216.64|3216.64|3216.64|3216.64|3210.17|3210.17|0
1603885800000|2020-10-28 11:50:00|3217|3217|3224.85|3224.85|3224.85|3224.85|3215.71|3215.71|0
1603886100000|2020-10-28 11:55:00|3225.46|3225.46|3218.7|3218.7|3225.69|3225.69|3216.57|3216.57|0
1603886400000|2020-10-28 12:00:00|3218.94|3218.94|3212.03|3212.03|3219.65|3219.65|3209.29|3209.29|0
1603886700000|2020-10-28 12:05:00|3211.79|3211.79|3209.93|3209.93|3216.55|3216.55|3209.24|3209.24|0
1603887000000|2020-10-28 12:10:00|3209.49|3209.49|3208.4|3208.4|3209.49|3209.49|3205.14|3205.14|0
1603887300000|2020-10-28 12:15:00|3208.62|3208.62|3214|3214|3214.12|3214.12|3207.59|3207.59|0
1603887600000|2020-10-28 12:20:00|3213.89|3213.89|3208.78|3208.78|3215.49|3215.49|3208.78|3208.78|0
1603887900000|2020-10-28 12:25:00|3208.66|3208.66|3209.86|3209.86|3210.68|3210.68|3207.91|3207.91|0
1603888200000|2020-10-28 12:30:00|3209.63|3209.63|3205.43|3205.43|3209.79|3209.79|3203.76|3203.76|0
1603888500000|2020-10-28 12:35:00|3205.31|3205.31|3210.31|3210.31|3210.43|3210.43|3204.6|3204.6|0
1603888800000|2020-10-28 12:40:00|3210.08|3210.08|3203.18|3203.18|3210.63|3210.63|3202.71|3202.71|0
1603889100000|2020-10-28 12:45:00|3203.42|3203.42|3201.57|3201.57|3204.61|3204.61|3200.05|3200.05|0
1603889400000|2020-10-28 12:50:00|3202.39|3202.39|3204.36|3204.36|3206.05|3206.05|3201.74|3201.74|0
1603889700000|2020-10-28 12:55:00|3204.24|3204.24|3207.88|3207.88|3211.59|3211.59|3202.26|3202.26|0
1603890000000|2020-10-28 13:00:00|3208.44|3208.44|3213.8|3213.8|3214.36|3214.36|3207.62|3207.62|0
1603890300000|2020-10-28 13:05:00|3213.55|3213.55|3207.24|3207.24|3215.19|3215.19|3205.75|3205.75|0
1603890600000|2020-10-28 13:10:00|3206.64|3206.64|3209.24|3209.24|3210.64|3210.64|3203.04|3203.04|0
1603890900000|2020-10-28 13:15:00|3209.61|3209.61|3203.64|3203.64|3209.72|3209.72|3202.46|3202.46|0
1603891200000|2020-10-28 13:20:00|3203.27|3203.27|3205.17|3205.17|3205.28|3205.28|3201.86|3201.86|0
1603891500000|2020-10-28 13:25:00|3205.61|3205.61|3204.49|3204.49|3207.73|3207.73|3202.65|3202.65|0
1603891800000|2020-10-28 13:30:00|3204.61|3204.61|3196.38|3196.38|3205.69|3205.69|3190.79|3190.79|0
1603892100000|2020-10-28 13:35:00|3196.61|3196.61|3205.85|3205.85|3211.69|3211.69|3196.38|3196.38|0
1603892400000|2020-10-28 13:40:00|3205.73|3205.73|3211.46|3211.46|3214.33|3214.33|3204.97|3204.97|0
1603892700000|2020-10-28 13:45:00|3211.81|3211.81|3200.25|3200.25|3213.34|3213.34|3199.21|3199.21|0
1603893000000|2020-10-28 13:50:00|3200.22|3200.22|3199.78|3199.78|3200.94|3200.94|3194.48|3194.48|0
1603893300000|2020-10-28 13:55:00|3199.66|3199.66|3192.97|3192.97|3200.45|3200.45|3191.1|3191.1|0
1603893600000|2020-10-28 14:00:00|3192.86|3192.86|3178.29|3178.29|3192.86|3192.86|3177.13|3177.13|0
1603893900000|2020-10-28 14:05:00|3177.93|3177.93|3177.7|3177.7|3182.73|3182.73|3175.39|3175.39|0
1603894200000|2020-10-28 14:10:00|3177.58|3177.58|3176.69|3176.69|3183.75|3183.75|3174.84|3174.84|0
1603894500000|2020-10-28 14:15:00|3176.33|3176.33|3172.73|3172.73|3181.98|3181.98|3171.58|3171.58|0
1603894800000|2020-10-28 14:20:00|3172.96|3172.96|3172.02|3172.02|3176.87|3176.87|3170.84|3170.84|0
1603895100000|2020-10-28 14:25:00|3172.26|3172.26|3172|3172|3175.33|3175.33|3169.57|3169.57|0
1603895400000|2020-10-28 14:30:00|3172.11|3172.11|3174.86|3174.86|3182.15|3182.15|3165.85|3165.85|0
1603895700000|2020-10-28 14:35:00|3175.1|3175.1|3177.16|3177.16|3178.49|3178.49|3172.9|3172.9|0
1603896000000|2020-10-28 14:40:00|3177.4|3177.4|3173.58|3173.58|3179.21|3179.21|3172.54|3172.54|0
1603896300000|2020-10-28 14:45:00|3173.23|3173.23|3165.37|3165.37|3173.56|3173.56|3163.42|3163.42|0
1603896600000|2020-10-28 14:50:00|3165.32|3165.32|3166.73|3166.73|3168.64|3168.64|3159|3159|0
1603896900000|2020-10-28 14:55:00|3166.61|3166.61|3164.99|3164.99|3167.53|3167.53|3160.48|3160.48|0
1603897200000|2020-10-28 15:00:00|3164.86|3164.86|3162.37|3162.37|3164.86|3164.86|3160.17|3160.17|0
1603897500000|2020-10-28 15:05:00|3162.26|3162.26|3169.63|3169.63|3172.49|3172.49|3162.25|3162.25|0
1603897800000|2020-10-28 15:10:00|3169.28|3169.28|3173.24|3173.24|3176.08|3176.08|3167.56|3167.56|0
1603898100000|2020-10-28 15:15:00|3171.99|3171.99|3173.28|3173.28|3175.7|3175.7|3168.52|3168.52|0
1603898400000|2020-10-28 15:20:00|3173.77|3173.77|3173.73|3173.73|3175.99|3175.99|3169.83|3169.83|0
1603898700000|2020-10-28 15:25:00|3173.84|3173.84|3174.28|3174.28|3174.53|3174.53|3169.75|3169.75|0
1603899000000|2020-10-28 15:30:00|3174.39|3174.39|3173.64|3173.64|3174.67|3174.67|3167.62|3167.62|0
1603899300000|2020-10-28 15:35:00|3173.53|3173.53|3196.77|3196.77|3197.8|3197.8|3173.41|3173.41|0
1603899600000|2020-10-28 15:40:00|3196.66|3196.66|3215.6|3215.6|3220.47|3220.47|3196.05|3196.05|0
1603899900000|2020-10-28 15:45:00|3215.25|3215.25|3221.17|3221.17|3225.51|3225.51|3212.59|3212.59|0
1603900200000|2020-10-28 15:50:00|3221.4|3221.4|3223.28|3223.28|3227.23|3227.23|3218.36|3218.36|0
1603900500000|2020-10-28 15:55:00|3223.17|3223.17|3223.94|3223.94|3229.49|3229.49|3219.57|3219.57|0
1603900800000|2020-10-28 16:00:00|3224.06|3224.06|3229.07|3229.07|3231.91|3231.91|3223.55|3223.55|0
1603901100000|2020-10-28 16:05:00|3228.74|3228.74|3232.37|3232.37|3235.14|3235.14|3223.4|3223.4|0
1603901400000|2020-10-28 16:10:00|3232.25|3232.25|3231.85|3231.85|3238.93|3238.93|3230.44|3230.44|0
1603901700000|2020-10-28 16:15:00|3231.5|3231.5|3237.49|3237.49|3242.35|3242.35|3231.5|3231.5|0
1603902000000|2020-10-28 16:20:00|3237.61|3237.61|3232.63|3232.63|3238.22|3238.22|3231.85|3231.85|0
1603902300000|2020-10-28 16:25:00|3233.22|3233.22|3227.22|3227.22|3234.25|3234.25|3224.31|3224.31|0
1603959300000|2020-10-29 08:15:00|3266.67|3266.67|3244|3244|3271.66|3271.66|3240.12|3240.12|0
1603959600000|2020-10-29 08:20:00|3243.45|3243.45|3289.34|3289.34|3291.28|3291.28|3243.45|3243.45|0
1603959900000|2020-10-29 08:25:00|3288.94|3288.94|3269.35|3269.35|3288.94|3288.94|3265.72|3265.72|0
1603960200000|2020-10-29 08:30:00|3269.7|3269.7|3294.03|3294.03|3295.35|3295.35|3269|3269|0
1603960500000|2020-10-29 08:35:00|3293.81|3293.81|3283.85|3283.85|3294.66|3294.66|3282.94|3282.94|0
1603960800000|2020-10-29 08:40:00|3283.62|3283.62|3282.48|3282.48|3286.84|3286.84|3278.28|3278.28|0
1603961100000|2020-10-29 08:45:00|3281.89|3281.89|3266.17|3266.17|3281.89|3281.89|3262.8|3262.8|0
1603961400000|2020-10-29 08:50:00|3267.22|3267.22|3267.04|3267.04|3268.67|3268.67|3259.96|3259.96|0
1603961700000|2020-10-29 08:55:00|3267.62|3267.62|3267.02|3267.02|3269.01|3269.01|3254.1|3254.1|0
1603962000000|2020-10-29 09:00:00|3266.67|3266.67|3271.3|3271.3|3273.37|3273.37|3264.6|3264.6|0
1603962300000|2020-10-29 09:05:00|3269.53|3269.53|3275.8|3275.8|3275.8|3275.8|3261.43|3261.43|0
1603962600000|2020-10-29 09:10:00|3276.35|3276.35|3278.99|3278.99|3282.66|3282.66|3275.49|3275.49|0
1603962900000|2020-10-29 09:15:00|3278.56|3278.56|3279.96|3279.96|3285.72|3285.72|3277.04|3277.04|0
1603963200000|2020-10-29 09:20:00|3279.52|3279.52|3285.58|3285.58|3288.51|3288.51|3275.27|3275.27|0
1603963500000|2020-10-29 09:25:00|3285.93|3285.93|3285.62|3285.62|3289.93|3289.93|3282.89|3282.89|0
1603963800000|2020-10-29 09:30:00|3286.09|3286.09|3275.81|3275.81|3288.04|3288.04|3275.7|3275.7|0
1603964100000|2020-10-29 09:35:00|3275.7|3275.7|3290.28|3290.28|3292.61|3292.61|3273.45|3273.45|0
1603964400000|2020-10-29 09:40:00|3290.18|3290.18|3291.51|3291.51|3293.52|3293.52|3285.77|3285.77|0
1603964700000|2020-10-29 09:45:00|3291.26|3291.26|3293.77|3293.77|3294.12|3294.12|3285.04|3285.04|0
1603965000000|2020-10-29 09:50:00|3293.89|3293.89|3291.2|3291.2|3298.05|3298.05|3289.43|3289.43|0
1603965300000|2020-10-29 09:55:00|3291.79|3291.79|3294.96|3294.96|3297.27|3297.27|3291.11|3291.11|0
1603965600000|2020-10-29 10:00:00|3294.61|3294.61|3276.65|3276.65|3294.73|3294.73|3276.65|3276.65|0
1603965900000|2020-10-29 10:05:00|3276.53|3276.53|3276.48|3276.48|3282.86|3282.86|3274.57|3274.57|0
1603966200000|2020-10-29 10:10:00|3276.36|3276.36|3268.88|3268.88|3276.36|3276.36|3263.91|3263.91|0
1603966500000|2020-10-29 10:15:00|3268.77|3268.77|3276.36|3276.36|3276.47|3276.47|3265.72|3265.72|0
1603966800000|2020-10-29 10:20:00|3276.47|3276.47|3282.64|3282.64|3287.96|3287.96|3274.76|3274.76|0
1603967100000|2020-10-29 10:25:00|3282.88|3282.88|3270.35|3270.35|3283|3283|3269.5|3269.5|0
1603967400000|2020-10-29 10:30:00|3270|3270|3272.56|3272.56|3273.89|3273.89|3263.49|3263.49|0
1603967700000|2020-10-29 10:35:00|3273.39|3273.39|3280.25|3280.25|3280.25|3280.25|3272.34|3272.34|0
1603968000000|2020-10-29 10:40:00|3280.57|3280.57|3281.63|3281.63|3286.45|3286.45|3278.48|3278.48|0
1603968300000|2020-10-29 10:45:00|3281.74|3281.74|3290.1|3290.1|3290.35|3290.35|3280.91|3280.91|0
1603968600000|2020-10-29 10:50:00|3289.98|3289.98|3285.26|3285.26|3289.98|3289.98|3284.68|3284.68|0
1603968900000|2020-10-29 10:55:00|3285.61|3285.61|3290.33|3290.33|3291.64|3291.64|3285.61|3285.61|0
1603969200000|2020-10-29 11:00:00|3290.23|3290.23|3297.37|3297.37|3297.37|3297.37|3286.76|3286.76|0
1603969500000|2020-10-29 11:05:00|3298.79|3298.79|3284.72|3284.72|3298.79|3298.79|3281.98|3281.98|0
1603969800000|2020-10-29 11:10:00|3284.61|3284.61|3277.93|3277.93|3284.61|3284.61|3276.52|3276.52|0
1603970100000|2020-10-29 11:15:00|3277.82|3277.82|3277.85|3277.85|3278.46|3278.46|3271.21|3271.21|0
1603970400000|2020-10-29 11:20:00|3277.73|3277.73|3274.85|3274.85|3280.66|3280.66|3273.77|3273.77|0
1603970700000|2020-10-29 11:25:00|3274.96|3274.96|3272.88|3272.88|3276.78|3276.78|3271.92|3271.92|0
1603971000000|2020-10-29 11:30:00|3273|3273|3274.41|3274.41|3277.81|3277.81|3271.03|3271.03|0
1603971300000|2020-10-29 11:35:00|3275.72|3275.72|3266.22|3266.22|3276.97|3276.97|3265.98|3265.98|0
1603971600000|2020-10-29 11:40:00|3265.86|3265.86|3265.38|3265.38|3266.75|3266.75|3262.16|3262.16|0
1603971900000|2020-10-29 11:45:00|3265.73|3265.73|3263.92|3263.92|3270.72|3270.72|3263.12|3263.12|0
1603972200000|2020-10-29 11:50:00|3264.16|3264.16|3264.02|3264.02|3264.88|3264.88|3258.73|3258.73|0
1603972500000|2020-10-29 11:55:00|3264.48|3264.48|3258.8|3258.8|3265.06|3265.06|3256.69|3256.69|0
1603972800000|2020-10-29 12:00:00|3259.05|3259.05|3270.07|3270.07|3270.07|3270.07|3259.05|3259.05|0
1603973100000|2020-10-29 12:05:00|3269.74|3269.74|3264.97|3264.97|3269.74|3269.74|3263.61|3263.61|0
1603973400000|2020-10-29 12:10:00|3264.86|3264.86|3257.74|3257.74|3266.64|3266.64|3255.86|3255.86|0
1603973700000|2020-10-29 12:15:00|3257.86|3257.86|3260.54|3260.54|3262.46|3262.46|3257.86|3257.86|0
1603974000000|2020-10-29 12:20:00|3260.07|3260.07|3267.4|3267.4|3269.61|3269.61|3260.07|3260.07|0
1603974300000|2020-10-29 12:25:00|3266.79|3266.79|3259.54|3259.54|3266.79|3266.79|3258.51|3258.51|0
1603974600000|2020-10-29 12:30:00|3259.9|3259.9|3260.94|3260.94|3264.75|3264.75|3256.72|3256.72|0
1603974900000|2020-10-29 12:35:00|3260.58|3260.58|3265.71|3265.71|3269.01|3269.01|3259.34|3259.34|0
1603975200000|2020-10-29 12:40:00|3265.59|3265.59|3256.61|3256.61|3265.59|3265.59|3256.37|3256.37|0
1603975500000|2020-10-29 12:45:00|3257.31|3257.31|3260.04|3260.04|3266.53|3266.53|3252.46|3252.46|0
1603975800000|2020-10-29 12:50:00|3260.16|3260.16|3260.14|3260.14|3267.55|3267.55|3260.14|3260.14|0
1603976100000|2020-10-29 12:55:00|3258.62|3258.62|3257.37|3257.37|3258.75|3258.75|3254.66|3254.66|0
1603976400000|2020-10-29 13:00:00|3257.25|3257.25|3253.72|3253.72|3265.2|3265.2|3253.72|3253.72|0
1603976700000|2020-10-29 13:05:00|3253.84|3253.84|3244.38|3244.38|3257.31|3257.31|3240.68|3240.68|0
1603977000000|2020-10-29 13:10:00|3244.85|3244.85|3253.43|3253.43|3253.67|3253.67|3241.74|3241.74|0
1603977300000|2020-10-29 13:15:00|3253.31|3253.31|3248.91|3248.91|3253.31|3253.31|3247.51|3247.51|0
1603977600000|2020-10-29 13:20:00|3248.3|3248.3|3260.41|3260.41|3261.31|3261.31|3248.3|3248.3|0
1603977900000|2020-10-29 13:25:00|3260.29|3260.29|3245.33|3245.33|3260.29|3260.29|3245.33|3245.33|0
1603978200000|2020-10-29 13:30:00|3244.04|3244.04|3229.05|3229.05|3244.04|3244.04|3226.24|3226.24|0
1603978500000|2020-10-29 13:35:00|3228.7|3228.7|3214.25|3214.25|3230.28|3230.28|3214.25|3214.25|0
1603978800000|2020-10-29 13:40:00|3214.72|3214.72|3216.59|3216.59|3220.05|3220.05|3210.3|3210.3|0
1603979100000|2020-10-29 13:45:00|3216|3216|3232.5|3232.5|3235.41|3235.41|3211.83|3211.83|0
1603979400000|2020-10-29 13:50:00|3231.92|3231.92|3242.66|3242.66|3242.66|3242.66|3225.14|3225.14|0
1603979700000|2020-10-29 13:55:00|3242.55|3242.55|3243.55|3243.55|3254.49|3254.49|3238.91|3238.91|0
1603980000000|2020-10-29 14:00:00|3243.82|3243.82|3262.07|3262.07|3263.68|3263.68|3241.14|3241.14|0
1603980300000|2020-10-29 14:05:00|3261.95|3261.95|3266.46|3266.46|3266.46|3266.46|3257.32|3257.32|0
1603980600000|2020-10-29 14:10:00|3267.43|3267.43|3260.33|3260.33|3277.95|3277.95|3255.92|3255.92|0
1603980900000|2020-10-29 14:15:00|3260.46|3260.46|3273.47|3273.47|3274.03|3274.03|3257.31|3257.31|0
1603981200000|2020-10-29 14:20:00|3273.8|3273.8|3278.33|3278.33|3280.98|3280.98|3266.51|3266.51|0
1603981500000|2020-10-29 14:25:00|3277.98|3277.98|3293.96|3293.96|3296.2|3296.2|3277.17|3277.17|0
1603981800000|2020-10-29 14:30:00|3294.19|3294.19|3305.12|3305.12|3310.39|3310.39|3290.9|3290.9|0
1603982100000|2020-10-29 14:35:00|3304.39|3304.39|3315.9|3315.9|3315.9|3315.9|3301.62|3301.62|0
1603982400000|2020-10-29 14:40:00|3316.02|3316.02|3309.37|3309.37|3320.18|3320.18|3308.26|3308.26|0
1603982700000|2020-10-29 14:45:00|3308.83|3308.83|3319.47|3319.47|3322.38|3322.38|3308.54|3308.54|0
1603983000000|2020-10-29 14:50:00|3319.35|3319.35|3312.8|3312.8|3324.83|3324.83|3310.56|3310.56|0
1603983300000|2020-10-29 14:55:00|3312.21|3312.21|3302.82|3302.82|3313.26|3313.26|3302.82|3302.82|0
1603983600000|2020-10-29 15:00:00|3302.95|3302.95|3303.36|3303.36|3312.54|3312.54|3300.15|3300.15|0
1603983900000|2020-10-29 15:05:00|3303.7|3303.7|3300.92|3300.92|3309.31|3309.31|3298.46|3298.46|0
1603984200000|2020-10-29 15:10:00|3300.86|3300.86|3315.77|3315.77|3315.77|3315.77|3297.61|3297.61|0
1603984500000|2020-10-29 15:15:00|3316|3316|3327.35|3327.35|3330.02|3330.02|3312.41|3312.41|0
1603984800000|2020-10-29 15:20:00|3327.22|3327.22|3331.77|3331.77|3331.77|3331.77|3323.66|3323.66|0
1603985100000|2020-10-29 15:25:00|3331.88|3331.88|3320.97|3320.97|3339.41|3339.41|3320.97|3320.97|0
1603985400000|2020-10-29 15:30:00|3321.08|3321.08|3319.56|3319.56|3327.21|3327.21|3319.44|3319.44|0
1603985700000|2020-10-29 15:35:00|3319.19|3319.19|3325.53|3325.53|3326|3326|3318.22|3318.22|0
1603986000000|2020-10-29 15:40:00|3325.41|3325.41|3316.35|3316.35|3328.4|3328.4|3315.77|3315.77|0
1603986300000|2020-10-29 15:45:00|3316.24|3316.24|3328.43|3328.43|3331.47|3331.47|3315.32|3315.32|0
1603986600000|2020-10-29 15:50:00|3327.83|3327.83|3324.12|3324.12|3327.83|3327.83|3320.64|3320.64|0
1603986900000|2020-10-29 15:55:00|3324|3324|3319.06|3319.06|3327.99|3327.99|3312.94|3312.94|0
1603987200000|2020-10-29 16:00:00|3319.3|3319.3|3312.89|3312.89|3320.55|3320.55|3311.06|3311.06|0
1603987500000|2020-10-29 16:05:00|3313.45|3313.45|3315.41|3315.41|3320.68|3320.68|3312.88|3312.88|0
1603987800000|2020-10-29 16:10:00|3314.82|3314.82|3320.27|3320.27|3320.27|3320.27|3312.6|3312.6|0
1603988100000|2020-10-29 16:15:00|3320.16|3320.16|3305.81|3305.81|3324.44|3324.44|3304.2|3304.2|0
1603988400000|2020-10-29 16:20:00|3306.41|3306.41|3298.29|3298.29|3306.64|3306.64|3296.22|3296.22|0
1603988700000|2020-10-29 16:25:00|3298.04|3298.04|3296.81|3296.81|3305.47|3305.47|3296.1|3296.1|0
1604045700000|2020-10-30 08:15:00|3324.95|3324.95|3327.56|3327.56|3330.56|3330.56|3320.02|3320.02|0
1604046000000|2020-10-30 08:20:00|3326.71|3326.71|3334.94|3334.94|3336.11|3336.11|3323.73|3323.73|0
1604046300000|2020-10-30 08:25:00|3334.69|3334.69|3343.61|3343.61|3344.51|3344.51|3332.57|3332.57|0
1604046600000|2020-10-30 08:30:00|3342.59|3342.59|3352.06|3352.06|3352.18|3352.18|3340.59|3340.59|0
1604046900000|2020-10-30 08:35:00|3351.94|3351.94|3358.3|3358.3|3359.83|3359.83|3350.15|3350.15|0
1604047200000|2020-10-30 08:40:00|3357.24|3357.24|3342.51|3342.51|3357.47|3357.47|3342.51|3342.51|0
1604047500000|2020-10-30 08:45:00|3341.83|3341.83|3346.66|3346.66|3351.92|3351.92|3340.86|3340.86|0
1604047800000|2020-10-30 08:50:00|3346.31|3346.31|3343.09|3343.09|3352.64|3352.64|3343.09|3343.09|0
1604048100000|2020-10-30 08:55:00|3343.44|3343.44|3343.95|3343.95|3348.08|3348.08|3338.61|3338.61|0
1604048400000|2020-10-30 09:00:00|3343.83|3343.83|3353.36|3353.36|3353.78|3353.78|3342.76|3342.76|0
1604048700000|2020-10-30 09:05:00|3353.49|3353.49|3356.22|3356.22|3357.15|3357.15|3345.47|3345.47|0
1604049000000|2020-10-30 09:10:00|3356.33|3356.33|3355.07|3355.07|3356.69|3356.69|3351.13|3351.13|0
1604049300000|2020-10-30 09:15:00|3354.46|3354.46|3378.2|3378.2|3379.07|3379.07|3353.69|3353.69|0
1604049600000|2020-10-30 09:20:00|3377.96|3377.96|3379.63|3379.63|3386.74|3386.74|3377.96|3377.96|0
1604049900000|2020-10-30 09:25:00|3379.28|3379.28|3372.78|3372.78|3379.75|3379.75|3372.01|3372.01|0
1604050200000|2020-10-30 09:30:00|3372.89|3372.89|3366.34|3366.34|3374.85|3374.85|3364.64|3364.64|0
1604050500000|2020-10-30 09:35:00|3365.75|3365.75|3360.65|3360.65|3366.22|3366.22|3358.25|3358.25|0
1604050800000|2020-10-30 09:40:00|3360.76|3360.76|3363.04|3363.04|3365.1|3365.1|3359.6|3359.6|0
1604051100000|2020-10-30 09:45:00|3363.16|3363.16|3361.93|3361.93|3363.61|3363.61|3357.79|3357.79|0
1604051400000|2020-10-30 09:50:00|3361.46|3361.46|3361.86|3361.86|3368.74|3368.74|3361.34|3361.34|0
1604051700000|2020-10-30 09:55:00|3362.21|3362.21|3360.68|3360.68|3362.82|3362.82|3350.69|3350.69|0
1604052000000|2020-10-30 10:00:00|3360.56|3360.56|3362.74|3362.74|3362.74|3362.74|3355.27|3355.27|0
1604052300000|2020-10-30 10:05:00|3362.51|3362.51|3360.9|3360.9|3365.2|3365.2|3358|3358|0
1604052600000|2020-10-30 10:10:00|3360.68|3360.68|3363.16|3363.16|3366.74|3366.74|3358.1|3358.1|0
1604052900000|2020-10-30 10:15:00|3363.25|3363.25|3346.74|3346.74|3363.36|3363.36|3346.74|3346.74|0
1604053200000|2020-10-30 10:20:00|3345.06|3345.06|3344.43|3344.43|3346.47|3346.47|3340.2|3340.2|0
1604053500000|2020-10-30 10:25:00|3344.77|3344.77|3351.21|3351.21|3351.21|3351.21|3344.77|3344.77|0
1604053800000|2020-10-30 10:30:00|3350.97|3350.97|3354.46|3354.46|3355.15|3355.15|3349.25|3349.25|0
1604054100000|2020-10-30 10:35:00|3354.34|3354.34|3356.79|3356.79|3360.38|3360.38|3354.34|3354.34|0
1604054400000|2020-10-30 10:40:00|3357.03|3357.03|3354.55|3354.55|3357.15|3357.15|3347.88|3347.88|0
1604054700000|2020-10-30 10:45:00|3354.78|3354.78|3352.32|3352.32|3361.61|3361.61|3351.31|3351.31|0
1604055000000|2020-10-30 10:50:00|3352.43|3352.43|3366.18|3366.18|3366.18|3366.18|3351.29|3351.29|0
1604055300000|2020-10-30 10:55:00|3366.06|3366.06|3366.32|3366.32|3368.94|3368.94|3364.64|3364.64|0
1604055600000|2020-10-30 11:00:00|3366.11|3366.11|3381.14|3381.14|3381.14|3381.14|3364.9|3364.9|0
1604055900000|2020-10-30 11:05:00|3380.9|3380.9|3388.28|3388.28|3388.28|3388.28|3378.71|3378.71|0
1604056200000|2020-10-30 11:10:00|3387.81|3387.81|3387.58|3387.58|3388.17|3388.17|3377.46|3377.46|0
1604056500000|2020-10-30 11:15:00|3387.46|3387.46|3385.72|3385.72|3388.82|3388.82|3383.47|3383.47|0
1604056800000|2020-10-30 11:20:00|3386.38|3386.38|3382.66|3382.66|3387.33|3387.33|3379.39|3379.39|0
1604057100000|2020-10-30 11:25:00|3382.33|3382.33|3378.98|3378.98|3383.72|3383.72|3377.92|3377.92|0
1604057400000|2020-10-30 11:30:00|3379.09|3379.09|3376.91|3376.91|3381.51|3381.51|3376.41|3376.41|0
1604057700000|2020-10-30 11:35:00|3376.24|3376.24|3376.33|3376.33|3376.47|3376.47|3371.05|3371.05|0
1604058000000|2020-10-30 11:40:00|3376.22|3376.22|3378.46|3378.46|3379.63|3379.63|3373.78|3373.78|0
1604058300000|2020-10-30 11:45:00|3378.02|3378.02|3376.16|3376.16|3378.38|3378.38|3374.67|3374.67|0
1604058600000|2020-10-30 11:50:00|3376.4|3376.4|3372.88|3372.88|3376.51|3376.51|3368.38|3368.38|0
1604058900000|2020-10-30 11:55:00|3372.65|3372.65|3367.95|3367.95|3373.3|3373.3|3367.82|3367.82|0
1604059200000|2020-10-30 12:00:00|3368.17|3368.17|3364.6|3364.6|3369.41|3369.41|3363.65|3363.65|0
1604059500000|2020-10-30 12:05:00|3364.83|3364.83|3367.64|3367.64|3367.64|3367.64|3361.51|3361.51|0
1604059800000|2020-10-30 12:10:00|3367.53|3367.53|3361.95|3361.95|3369.25|3369.25|3361.33|3361.33|0
1604060100000|2020-10-30 12:15:00|3361.84|3361.84|3358.79|3358.79|3363.24|3363.24|3356.35|3356.35|0
1604060400000|2020-10-30 12:20:00|3358.57|3358.57|3364.08|3364.08|3364.2|3364.2|3356.26|3356.26|0
1604060700000|2020-10-30 12:25:00|3364.63|3364.63|3376.74|3376.74|3377.22|3377.22|3364.63|3364.63|0
1604061000000|2020-10-30 12:30:00|3377.09|3377.09|3372.4|3372.4|3377.09|3377.09|3372.4|3372.4|0
1604061300000|2020-10-30 12:35:00|3371.93|3371.93|3369.55|3369.55|3372.35|3372.35|3369.08|3369.08|0
1604061600000|2020-10-30 12:40:00|3369.67|3369.67|3372.57|3372.57|3372.57|3372.57|3368.49|3368.49|0
1604061900000|2020-10-30 12:45:00|3372.68|3372.68|3377.44|3377.44|3377.44|3377.44|3371.84|3371.84|0
1604062200000|2020-10-30 12:50:00|3377.77|3377.77|3384.54|3384.54|3384.86|3384.86|3377.3|3377.3|0
1604062500000|2020-10-30 12:55:00|3383.47|3383.47|3383|3383|3385.85|3385.85|3382.67|3382.67|0
1604062800000|2020-10-30 13:00:00|3382.88|3382.88|3379.34|3379.34|3384.93|3384.93|3379.34|3379.34|0
1604063100000|2020-10-30 13:05:00|3379.46|3379.46|3382.83|3382.83|3384.9|3384.9|3379.46|3379.46|0
1604063400000|2020-10-30 13:10:00|3382.59|3382.59|3381.43|3381.43|3382.71|3382.71|3379.71|3379.71|0
1604063700000|2020-10-30 13:15:00|3381.55|3381.55|3374.4|3374.4|3381.55|3381.55|3374.06|3374.06|0
1604064000000|2020-10-30 13:20:00|3374.05|3374.05|3379.62|3379.62|3379.95|3379.95|3374.05|3374.05|0
1604064300000|2020-10-30 13:25:00|3379.74|3379.74|3380.98|3380.98|3383.1|3383.1|3373.97|3373.97|0
1604064600000|2020-10-30 13:30:00|3381.1|3381.1|3373.62|3373.62|3388.96|3388.96|3372.45|3372.45|0
1604064900000|2020-10-30 13:35:00|3373.86|3373.86|3385.24|3385.24|3388.85|3388.85|3367.35|3367.35|0
1604065200000|2020-10-30 13:40:00|3383.58|3383.58|3387.05|3387.05|3389.04|3389.04|3372|3372|0
1604065500000|2020-10-30 13:45:00|3386.94|3386.94|3378.07|3378.07|3395.64|3395.64|3377.25|3377.25|0
1604065800000|2020-10-30 13:50:00|3377.25|3377.25|3383.32|3383.32|3385.16|3385.16|3373.78|3373.78|0
1604066100000|2020-10-30 13:55:00|3383.2|3383.2|3406.06|3406.06|3409.85|3409.85|3383.2|3383.2|0
1604066400000|2020-10-30 14:00:00|3406.38|3406.38|3408.07|3408.07|3411.82|3411.82|3403.16|3403.16|0
1604066700000|2020-10-30 14:05:00|3407.37|3407.37|3411.98|3411.98|3413.13|3413.13|3403.75|3403.75|0
1604067000000|2020-10-30 14:10:00|3411.06|3411.06|3404.63|3404.63|3418.9|3418.9|3403.44|3403.44|0
1604067300000|2020-10-30 14:15:00|3404.74|3404.74|3402.73|3402.73|3408.9|3408.9|3397.8|3397.8|0
1604067600000|2020-10-30 14:20:00|3402.26|3402.26|3392.09|3392.09|3402.62|3402.62|3390.24|3390.24|0
1604067900000|2020-10-30 14:25:00|3391.86|3391.86|3391.1|3391.1|3392.4|3392.4|3383.55|3383.55|0
1604068200000|2020-10-30 14:30:00|3390.75|3390.75|3396.43|3396.43|3397|3397|3384.72|3384.72|0
1604068500000|2020-10-30 14:35:00|3396.54|3396.54|3405.45|3405.45|3405.71|3405.71|3392.84|3392.84|0
1604068800000|2020-10-30 14:40:00|3404.09|3404.09|3390.44|3390.44|3404.09|3404.09|3388.38|3388.38|0
1604069100000|2020-10-30 14:45:00|3390.68|3390.68|3381.05|3381.05|3392.64|3392.64|3380.39|3380.39|0
1604069400000|2020-10-30 14:50:00|3380.93|3380.93|3389.81|3389.81|3391.05|3391.05|3379.1|3379.1|0
1604069700000|2020-10-30 14:55:00|3389.58|3389.58|3375.71|3375.71|3399.09|3399.09|3375.71|3375.71|0
1604070000000|2020-10-30 15:00:00|3375.49|3375.49|3385.96|3385.96|3393.33|3393.33|3374.95|3374.95|0
1604070300000|2020-10-30 15:05:00|3386.08|3386.08|3381.59|3381.59|3391.93|3391.93|3381.59|3381.59|0
1604070600000|2020-10-30 15:10:00|3381.81|3381.81|3406.07|3406.07|3406.76|3406.76|3380.18|3380.18|0
1604070900000|2020-10-30 15:15:00|3406.8|3406.8|3400.96|3400.96|3407.42|3407.42|3398.24|3398.24|0
1604071200000|2020-10-30 15:20:00|3399.97|3399.97|3410.14|3410.14|3410.14|3410.14|3397.54|3397.54|0
1604071500000|2020-10-30 15:25:00|3409.81|3409.81|3405.64|3405.64|3411.41|3411.41|3399.92|3399.92|0
1604071800000|2020-10-30 15:30:00|3405.41|3405.41|3401.96|3401.96|3408.42|3408.42|3400.29|3400.29|0
1604072100000|2020-10-30 15:35:00|3402.43|3402.43|3405.12|3405.12|3409.16|3409.16|3401.72|3401.72|0
1604072400000|2020-10-30 15:40:00|3404.03|3404.03|3391.72|3391.72|3404.52|3404.52|3389.88|3389.88|0
1604072700000|2020-10-30 15:45:00|3392.07|3392.07|3408.68|3408.68|3409.39|3409.39|3387.77|3387.77|0
1604073000000|2020-10-30 15:50:00|3408.56|3408.56|3412.07|3412.07|3412.07|3412.07|3405.09|3405.09|0
1604073300000|2020-10-30 15:55:00|3411.72|3411.72|3416.18|3416.18|3416.97|3416.97|3406.51|3406.51|0
1604073600000|2020-10-30 16:00:00|3415.85|3415.85|3418.57|3418.57|3420.27|3420.27|3412.92|3412.92|0
1604073900000|2020-10-30 16:05:00|3418.32|3418.32|3403.48|3403.48|3419.01|3419.01|3401.91|3401.91|0
1604074200000|2020-10-30 16:10:00|3403.24|3403.24|3388.38|3388.38|3403.58|3403.58|3385.26|3385.26|0
1604074500000|2020-10-30 16:15:00|3388.74|3388.74|3395.27|3395.27|3397.57|3397.57|3388.74|3388.74|0
1604074800000|2020-10-30 16:20:00|3395.74|3395.74|3398.25|3398.25|3401.5|3401.5|3394.13|3394.13|0
1604075100000|2020-10-30 16:25:00|3398.01|3398.01|3403.05|3403.05|3408.05|3408.05|3395.55|3395.55|0
1604304900000|2020-11-02 08:15:00|3377.05|3377.05|3382.79|3382.79|3385.07|3385.07|3374.45|3374.45|0
1604305200000|2020-11-02 08:20:00|3383.17|3383.17|3388.12|3388.12|3394.27|3394.27|3381.67|3381.67|0
1604305500000|2020-11-02 08:25:00|3387.89|3387.89|3376.84|3376.84|3390.9|3390.9|3376.72|3376.72|0
1604305800000|2020-11-02 08:30:00|3378.05|3378.05|3373.03|3373.03|3379.77|3379.77|3369.01|3369.01|0
1604306100000|2020-11-02 08:35:00|3373.14|3373.14|3380.9|3380.9|3381.11|3381.11|3370.92|3370.92|0
1604306400000|2020-11-02 08:40:00|3381.23|3381.23|3393.18|3393.18|3393.86|3393.86|3381.23|3381.23|0
1604306700000|2020-11-02 08:45:00|3393.06|3393.06|3398.27|3398.27|3398.27|3398.27|3387.48|3387.48|0
1604307000000|2020-11-02 08:50:00|3398.39|3398.39|3413.75|3413.75|3416.78|3416.78|3398.39|3398.39|0
1604307300000|2020-11-02 08:55:00|3413.52|3413.52|3432.13|3432.13|3432.13|3432.13|3413.37|3413.37|0
1604307600000|2020-11-02 09:00:00|3433.21|3433.21|3443.95|3443.95|3445.78|3445.78|3432.53|3432.53|0
1604307900000|2020-11-02 09:05:00|3443.48|3443.48|3445.4|3445.4|3448.48|3448.48|3442.15|3442.15|0
1604308200000|2020-11-02 09:10:00|3444.93|3444.93|3451.78|3451.78|3451.78|3451.78|3444.48|3444.48|0
1604308500000|2020-11-02 09:15:00|3451.54|3451.54|3448.54|3448.54|3451.77|3451.77|3440.98|3440.98|0
1604308800000|2020-11-02 09:20:00|3448.78|3448.78|3446.92|3446.92|3448.9|3448.9|3441.22|3441.22|0
1604309100000|2020-11-02 09:25:00|3445.75|3445.75|3452.5|3452.5|3452.5|3452.5|3441.99|3441.99|0
1604309400000|2020-11-02 09:30:00|3452.51|3452.51|3462.8|3462.8|3473.66|3473.66|3450.3|3450.3|0
1604309700000|2020-11-02 09:35:00|3463.39|3463.39|3463.32|3463.32|3465.33|3465.33|3458.59|3458.59|0
1604310000000|2020-11-02 09:40:00|3462.96|3462.96|3464.68|3464.68|3467.72|3467.72|3459.96|3459.96|0
1604310300000|2020-11-02 09:45:00|3464.79|3464.79|3454.74|3454.74|3464.79|3464.79|3453.42|3453.42|0
1604310600000|2020-11-02 09:50:00|3454.97|3454.97|3450.13|3450.13|3455.76|3455.76|3448.83|3448.83|0
1604310900000|2020-11-02 09:55:00|3450.01|3450.01|3448.35|3448.35|3454.1|3454.1|3447.64|3447.64|0
1604311200000|2020-11-02 10:00:00|3448.59|3448.59|3468.42|3468.42|3468.42|3468.42|3448.59|3448.59|0
1604311500000|2020-11-02 10:05:00|3468.54|3468.54|3464.42|3464.42|3474.37|3474.37|3462.6|3462.6|0
1604311800000|2020-11-02 10:10:00|3464.09|3464.09|3459.34|3459.34|3467.57|3467.57|3459.34|3459.34|0
1604312100000|2020-11-02 10:15:00|3459.32|3459.32|3458.94|3458.94|3459.88|3459.88|3456.34|3456.34|0
1604312400000|2020-11-02 10:20:00|3458.83|3458.83|3456.27|3456.27|3462.65|3462.65|3455.32|3455.32|0
1604312700000|2020-11-02 10:25:00|3457.3|3457.3|3457.22|3457.22|3463.22|3463.22|3456.49|3456.49|0
1604313000000|2020-11-02 10:30:00|3456.49|3456.49|3461.26|3461.26|3465.91|3465.91|3455.47|3455.47|0
1604313300000|2020-11-02 10:35:00|3461.38|3461.38|3466.21|3466.21|3471.16|3471.16|3461.27|3461.27|0
1604313600000|2020-11-02 10:40:00|3466.57|3466.57|3470.68|3470.68|3474.15|3474.15|3466.57|3466.57|0
1604313900000|2020-11-02 10:45:00|3470.35|3470.35|3466.81|3466.81|3472.21|3472.21|3465.21|3465.21|0
1604314200000|2020-11-02 10:50:00|3466.56|3466.56|3475.72|3475.72|3477.06|3477.06|3466.56|3466.56|0
1604314500000|2020-11-02 10:55:00|3476.08|3476.08|3479.59|3479.59|3484.36|3484.36|3476.08|3476.08|0
1604314800000|2020-11-02 11:00:00|3480.25|3480.25|3470.52|3470.52|3481.06|3481.06|3470.52|3470.52|0
1604315100000|2020-11-02 11:05:00|3470.22|3470.22|3475.05|3475.05|3477.36|3477.36|3468.2|3468.2|0
1604315400000|2020-11-02 11:10:00|3474.6|3474.6|3480.97|3480.97|3481.68|3481.68|3473.2|3473.2|0
1604315700000|2020-11-02 11:15:00|3480.86|3480.86|3483.44|3483.44|3483.69|3483.69|3473.69|3473.69|0
1604316000000|2020-11-02 11:20:00|3483.22|3483.22|3489.78|3489.78|3489.78|3489.78|3482.47|3482.47|0
1604316300000|2020-11-02 11:25:00|3490.38|3490.38|3491.01|3491.01|3492.44|3492.44|3487.24|3487.24|0
1604316600000|2020-11-02 11:30:00|3492.03|3492.03|3497.03|3497.03|3497.26|3497.26|3492.03|3492.03|0
1604316900000|2020-11-02 11:35:00|3497.01|3497.01|3495.5|3495.5|3501.99|3501.99|3495.5|3495.5|0
1604317200000|2020-11-02 11:40:00|3496.09|3496.09|3496.63|3496.63|3497.19|3497.19|3492.31|3492.31|0
1604317500000|2020-11-02 11:45:00|3496.74|3496.74|3494.47|3494.47|3496.74|3496.74|3492.77|3492.77|0
1604317800000|2020-11-02 11:50:00|3495.13|3495.13|3489.77|3489.77|3495.42|3495.42|3489.77|3489.77|0
1604318100000|2020-11-02 11:55:00|3489.19|3489.19|3498.91|3498.91|3499.76|3499.76|3489.19|3489.19|0
1604318400000|2020-11-02 12:00:00|3498.32|3498.32|3495.18|3495.18|3498.45|3498.45|3492.1|3492.1|0
1604318700000|2020-11-02 12:05:00|3495.1|3495.1|3486.72|3486.72|3495.68|3495.68|3486.72|3486.72|0
1604319000000|2020-11-02 12:10:00|3487.01|3487.01|3492.53|3492.53|3492.83|3492.83|3483.7|3483.7|0
1604319300000|2020-11-02 12:15:00|3493.08|3493.08|3491.83|3491.83|3493.81|3493.81|3489.82|3489.82|0
1604319600000|2020-11-02 12:20:00|3490.95|3490.95|3493.69|3493.69|3493.69|3493.69|3489.27|3489.27|0
1604319900000|2020-11-02 12:25:00|3493.03|3493.03|3497.3|3497.3|3500.34|3500.34|3491.73|3491.73|0
1604320200000|2020-11-02 12:30:00|3496.94|3496.94|3505.88|3505.88|3507.27|3507.27|3495.17|3495.17|0
1604320500000|2020-11-02 12:35:00|3505.52|3505.52|3506.18|3506.18|3508.94|3508.94|3505.04|3505.04|0
1604320800000|2020-11-02 12:40:00|3506.16|3506.16|3502.01|3502.01|3506.27|3506.27|3498.97|3498.97|0
1604321100000|2020-11-02 12:45:00|3501.79|3501.79|3502.05|3502.05|3502.61|3502.61|3499.41|3499.41|0
1604321400000|2020-11-02 12:50:00|3502.1|3502.1|3498.15|3498.15|3502.43|3502.43|3495.66|3495.66|0
1604321700000|2020-11-02 12:55:00|3497.93|3497.93|3503.91|3503.91|3504.54|3504.54|3497.93|3497.93|0
1604322000000|2020-11-02 13:00:00|3503.8|3503.8|3505.67|3505.67|3507.01|3507.01|3501.86|3501.86|0
1604322300000|2020-11-02 13:05:00|3505.56|3505.56|3508.51|3508.51|3508.75|3508.75|3502.25|3502.25|0
1604322600000|2020-11-02 13:10:00|3508.72|3508.72|3527.75|3527.75|3528.88|3528.88|3508.6|3508.6|0
1604322900000|2020-11-02 13:15:00|3527.51|3527.51|3535.17|3535.17|3535.17|3535.17|3524.06|3524.06|0
1604323200000|2020-11-02 13:20:00|3535.76|3535.76|3534.8|3534.8|3537.68|3537.68|3532.72|3532.72|0
1604323500000|2020-11-02 13:25:00|3535.77|3535.77|3538.2|3538.2|3540.02|3540.02|3530.71|3530.71|0
1604323800000|2020-11-02 13:30:00|3539.41|3539.41|3549.21|3549.21|3549.21|3549.21|3539.41|3539.41|0
1604324100000|2020-11-02 13:35:00|3549.54|3549.54|3550.61|3550.61|3550.61|3550.61|3543.78|3543.78|0
1604324400000|2020-11-02 13:40:00|3550.39|3550.39|3549.47|3549.47|3550.92|3550.92|3547.49|3547.49|0
1604324700000|2020-11-02 13:45:00|3548.74|3548.74|3538.3|3538.3|3549.07|3549.07|3538.3|3538.3|0
1604325000000|2020-11-02 13:50:00|3538.06|3538.06|3533.43|3533.43|3539.44|3539.44|3532.16|3532.16|0
1604325300000|2020-11-02 13:55:00|3533.92|3533.92|3540.81|3540.81|3540.81|3540.81|3533.92|3533.92|0
1604325600000|2020-11-02 14:00:00|3540.74|3540.74|3533.02|3533.02|3540.74|3540.74|3528.49|3528.49|0
1604325900000|2020-11-02 14:05:00|3532.81|3532.81|3544.98|3544.98|3545.42|3545.42|3532.56|3532.56|0
1604326200000|2020-11-02 14:10:00|3546.47|3546.47|3537.07|3537.07|3546.92|3546.92|3537.07|3537.07|0
1604326500000|2020-11-02 14:15:00|3536.08|3536.08|3539|3539|3541.43|3541.43|3533.84|3533.84|0
1604326800000|2020-11-02 14:20:00|3538.54|3538.54|3535.47|3535.47|3538.54|3538.54|3530.9|3530.9|0
1604327100000|2020-11-02 14:25:00|3535.17|3535.17|3533.93|3533.93|3537.11|3537.11|3531.22|3531.22|0
1604327400000|2020-11-02 14:30:00|3533.45|3533.45|3506.3|3506.3|3534.19|3534.19|3506.3|3506.3|0
1604327700000|2020-11-02 14:35:00|3505.09|3505.09|3495.15|3495.15|3514.78|3514.78|3494.41|3494.41|0
1604328000000|2020-11-02 14:40:00|3494.82|3494.82|3476.96|3476.96|3494.82|3494.82|3476.96|3476.96|0
1604328300000|2020-11-02 14:45:00|3479.61|3479.61|3499.71|3499.71|3500.83|3500.83|3477.65|3477.65|0
1604328600000|2020-11-02 14:50:00|3498.95|3498.95|3495.86|3495.86|3504.53|3504.53|3492.43|3492.43|0
1604328900000|2020-11-02 14:55:00|3495.5|3495.5|3504.74|3504.74|3505.33|3505.33|3489.09|3489.09|0
1604329200000|2020-11-02 15:00:00|3505.29|3505.29|3513.93|3513.93|3516.01|3516.01|3504.49|3504.49|0
1604329500000|2020-11-02 15:05:00|3513.64|3513.64|3518.81|3518.81|3520.74|3520.74|3509.02|3509.02|0
1604329800000|2020-11-02 15:10:00|3519.05|3519.05|3518.74|3518.74|3519.14|3519.14|3512.13|3512.13|0
1604330100000|2020-11-02 15:15:00|3518.96|3518.96|3531.36|3531.36|3535.14|3535.14|3515.38|3515.38|0
1604330400000|2020-11-02 15:20:00|3531.12|3531.12|3536.12|3536.12|3538.88|3538.88|3527.25|3527.25|0
1604330700000|2020-11-02 15:25:00|3537.02|3537.02|3531.73|3531.73|3537.94|3537.94|3529.47|3529.47|0
1604331000000|2020-11-02 15:30:00|3531.84|3531.84|3532.03|3532.03|3532.68|3532.68|3523.89|3523.89|0
1604331300000|2020-11-02 15:35:00|3532.14|3532.14|3529.72|3529.72|3537.43|3537.43|3527.92|3527.92|0
1604331600000|2020-11-02 15:40:00|3529.07|3529.07|3528.95|3528.95|3531.84|3531.84|3521.27|3521.27|0
1604331900000|2020-11-02 15:45:00|3528.66|3528.66|3524.32|3524.32|3530.71|3530.71|3521.34|3521.34|0
1604332200000|2020-11-02 15:50:00|3524.65|3524.65|3529.66|3529.66|3530.59|3530.59|3522.6|3522.6|0
1604332500000|2020-11-02 15:55:00|3529.01|3529.01|3537.68|3537.68|3538.25|3538.25|3528.84|3528.84|0
1604332800000|2020-11-02 16:00:00|3537.46|3537.46|3543.69|3543.69|3543.69|3543.69|3534.29|3534.29|0
1604333100000|2020-11-02 16:05:00|3543.77|3543.77|3550.77|3550.77|3552.12|3552.12|3541.25|3541.25|0
1604333400000|2020-11-02 16:10:00|3551.5|3551.5|3548.94|3548.94|3552.66|3552.66|3541.85|3541.85|0
1604333700000|2020-11-02 16:15:00|3549.24|3549.24|3551.59|3551.59|3551.59|3551.59|3546.49|3546.49|0
1604334000000|2020-11-02 16:20:00|3551.83|3551.83|3563.12|3563.12|3563.28|3563.28|3548.55|3548.55|0
1604334300000|2020-11-02 16:25:00|3562.47|3562.47|3558.22|3558.22|3566.57|3566.57|3555.73|3555.73|0
1604391300000|2020-11-03 08:15:00|3635.31|3635.31|3627.45|3627.45|3647.44|3647.44|3626.88|3626.88|0
1604391600000|2020-11-03 08:20:00|3626.97|3626.97|3621.85|3621.85|3628.48|3628.48|3609.67|3609.67|0
1604391900000|2020-11-03 08:25:00|3622.09|3622.09|3647.58|3647.58|3647.58|3647.58|3619.42|3619.42|0
1604392200000|2020-11-03 08:30:00|3647.29|3647.29|3652.41|3652.41|3652.65|3652.65|3641.15|3641.15|0
1604392500000|2020-11-03 08:35:00|3652.63|3652.63|3640.78|3640.78|3654.26|3654.26|3638.96|3638.96|0
1604392800000|2020-11-03 08:40:00|3641.37|3641.37|3627.41|3627.41|3646.07|3646.07|3627.41|3627.41|0
1604393100000|2020-11-03 08:45:00|3625.23|3625.23|3629.58|3629.58|3633.76|3633.76|3625.01|3625.01|0
1604393400000|2020-11-03 08:50:00|3629.83|3629.83|3637.33|3637.33|3641.44|3641.44|3626.29|3626.29|0
1604393700000|2020-11-03 08:55:00|3637.04|3637.04|3626.75|3626.75|3638.43|3638.43|3625|3625|0
1604394000000|2020-11-03 09:00:00|3626.64|3626.64|3618.13|3618.13|3634.45|3634.45|3618.13|3618.13|0
1604394300000|2020-11-03 09:05:00|3617.89|3617.89|3620.06|3620.06|3620.35|3620.35|3607.68|3607.68|0
1604394600000|2020-11-03 09:10:00|3620.1|3620.1|3618.1|3618.1|3626.47|3626.47|3614.61|3614.61|0
1604394900000|2020-11-03 09:15:00|3617.51|3617.51|3623.57|3623.57|3623.57|3623.57|3613.63|3613.63|0
1604395200000|2020-11-03 09:20:00|3623.81|3623.81|3627.57|3627.57|3635.89|3635.89|3623.64|3623.64|0
1604395500000|2020-11-03 09:25:00|3627.28|3627.28|3634.9|3634.9|3634.9|3634.9|3627.28|3627.28|0
1604395800000|2020-11-03 09:30:00|3635.23|3635.23|3638.71|3638.71|3642.64|3642.64|3632.35|3632.35|0
1604396100000|2020-11-03 09:35:00|3639.01|3639.01|3647.73|3647.73|3647.73|3647.73|3638.98|3638.98|0
1604396400000|2020-11-03 09:40:00|3647.43|3647.43|3645.48|3645.48|3648.91|3648.91|3642.89|3642.89|0
1604396700000|2020-11-03 09:45:00|3646.07|3646.07|3647.72|3647.72|3648.59|3648.59|3641.36|3641.36|0
1604397000000|2020-11-03 09:50:00|3647.96|3647.96|3651.36|3651.36|3652.03|3652.03|3647.45|3647.45|0
1604397300000|2020-11-03 09:55:00|3652.98|3652.98|3650.64|3650.64|3652.98|3652.98|3642.68|3642.68|0
1604397600000|2020-11-03 10:00:00|3651.12|3651.12|3648.86|3648.86|3651.95|3651.95|3646.89|3646.89|0
1604397900000|2020-11-03 10:05:00|3648.61|3648.61|3646.65|3646.65|3651.6|3651.6|3646.49|3646.49|0
1604398200000|2020-11-03 10:10:00|3646.87|3646.87|3657.55|3657.55|3657.77|3657.77|3646.65|3646.65|0
1604398500000|2020-11-03 10:15:00|3657.77|3657.77|3654.3|3654.3|3657.77|3657.77|3651.23|3651.23|0
1604398800000|2020-11-03 10:20:00|3654.2|3654.2|3641.81|3641.81|3654.2|3654.2|3641.79|3641.79|0
1604399100000|2020-11-03 10:25:00|3642.39|3642.39|3656.57|3656.57|3656.57|3656.57|3642.15|3642.15|0
1604399400000|2020-11-03 10:30:00|3656.82|3656.82|3650.89|3650.89|3658.43|3658.43|3650|3650|0
1604399700000|2020-11-03 10:35:00|3650.65|3650.65|3656.83|3656.83|3657.13|3657.13|3649.38|3649.38|0
1604400000000|2020-11-03 10:40:00|3656.54|3656.54|3649.47|3649.47|3657.51|3657.51|3648.77|3648.77|0
1604400300000|2020-11-03 10:45:00|3649.69|3649.69|3649.05|3649.05|3653.74|3653.74|3646.59|3646.59|0
1604400600000|2020-11-03 10:50:00|3648.76|3648.76|3638.92|3638.92|3650.69|3650.69|3637.76|3637.76|0
1604400900000|2020-11-03 10:55:00|3639.83|3639.83|3642.48|3642.48|3642.91|3642.91|3638.53|3638.53|0
1604401200000|2020-11-03 11:00:00|3642.72|3642.72|3643.26|3643.26|3645.8|3645.8|3641.07|3641.07|0
1604401500000|2020-11-03 11:05:00|3643.27|3643.27|3650.41|3650.41|3653.24|3653.24|3642.56|3642.56|0
1604401800000|2020-11-03 11:10:00|3650.06|3650.06|3648.58|3648.58|3651.11|3651.11|3646.45|3646.45|0
1604402100000|2020-11-03 11:15:00|3648.69|3648.69|3646.21|3646.21|3650.89|3650.89|3643.69|3643.69|0
1604402400000|2020-11-03 11:20:00|3646.45|3646.45|3649.84|3649.84|3651.93|3651.93|3645.48|3645.48|0
1604402700000|2020-11-03 11:25:00|3649.35|3649.35|3649.51|3649.51|3653.21|3653.21|3648.56|3648.56|0
1604403000000|2020-11-03 11:30:00|3649.27|3649.27|3650.73|3650.73|3651.55|3651.55|3648.31|3648.31|0
1604403300000|2020-11-03 11:35:00|3650.44|3650.44|3648.09|3648.09|3652.97|3652.97|3646.16|3646.16|0
1604403600000|2020-11-03 11:40:00|3647.41|3647.41|3648.73|3648.73|3650.4|3650.4|3646.36|3646.36|0
1604403900000|2020-11-03 11:45:00|3648.98|3648.98|3648.9|3648.9|3651.22|3651.22|3647.04|3647.04|0
1604404200000|2020-11-03 11:50:00|3648.92|3648.92|3649.17|3649.17|3649.64|3649.64|3645.95|3645.95|0
1604404500000|2020-11-03 11:55:00|3648.68|3648.68|3646.28|3646.28|3650.49|3650.49|3643.69|3643.69|0
1604404800000|2020-11-03 12:00:00|3646.04|3646.04|3651.25|3651.25|3652.03|3652.03|3644.83|3644.83|0
1604405100000|2020-11-03 12:05:00|3651.5|3651.5|3645.83|3645.83|3654.05|3654.05|3645.83|3645.83|0
1604405400000|2020-11-03 12:10:00|3645.24|3645.24|3646.16|3646.16|3649.73|3649.73|3645.07|3645.07|0
1604405700000|2020-11-03 12:15:00|3646.74|3646.74|3645.54|3645.54|3649.68|3649.68|3643.03|3643.03|0
1604406000000|2020-11-03 12:20:00|3645.25|3645.25|3645.66|3645.66|3646.6|3646.6|3640.89|3640.89|0
1604406300000|2020-11-03 12:25:00|3644.94|3644.94|3641.06|3641.06|3644.94|3644.94|3640.06|3640.06|0
1604406600000|2020-11-03 12:30:00|3641.3|3641.3|3643.27|3643.27|3644.25|3644.25|3640.93|3640.93|0
1604406900000|2020-11-03 12:35:00|3643.6|3643.6|3636.93|3636.93|3643.6|3643.6|3633.56|3633.56|0
1604407200000|2020-11-03 12:40:00|3637.22|3637.22|3636.24|3636.24|3638.19|3638.19|3630.33|3630.33|0
1604407500000|2020-11-03 12:45:00|3635.95|3635.95|3638.7|3638.7|3639.9|3639.9|3634.46|3634.46|0
1604407800000|2020-11-03 12:50:00|3639.02|3639.02|3634.91|3634.91|3639.85|3639.85|3634.36|3634.36|0
1604408100000|2020-11-03 12:55:00|3634.67|3634.67|3636.31|3636.31|3637.36|3637.36|3632.99|3632.99|0
1604408400000|2020-11-03 13:00:00|3636.6|3636.6|3644.17|3644.17|3644.17|3644.17|3634.14|3634.14|0
1604408700000|2020-11-03 13:05:00|3644.42|3644.42|3632.97|3632.97|3644.98|3644.98|3632.68|3632.68|0
1604409000000|2020-11-03 13:10:00|3632.73|3632.73|3639.26|3639.26|3640.63|3640.63|3632.73|3632.73|0
1604409300000|2020-11-03 13:15:00|3639.96|3639.96|3647.18|3647.18|3647.87|3647.87|3639.45|3639.45|0
1604409600000|2020-11-03 13:20:00|3646.88|3646.88|3652.1|3652.1|3656.11|3656.11|3646.88|3646.88|0
1604409900000|2020-11-03 13:25:00|3652.43|3652.43|3651.82|3651.82|3653.45|3653.45|3646.1|3646.1|0
1604410200000|2020-11-03 13:30:00|3652.04|3652.04|3650.57|3650.57|3656.76|3656.76|3649.93|3649.93|0
1604410500000|2020-11-03 13:35:00|3650.87|3650.87|3649.35|3649.35|3654.42|3654.42|3649.35|3649.35|0
1604410800000|2020-11-03 13:40:00|3649.64|3649.64|3652.28|3652.28|3654.28|3654.28|3649.64|3649.64|0
1604411100000|2020-11-03 13:45:00|3652.04|3652.04|3659.14|3659.14|3659.92|3659.92|3651.21|3651.21|0
1604411400000|2020-11-03 13:50:00|3657.63|3657.63|3651.77|3651.77|3657.63|3657.63|3650.22|3650.22|0
1604411700000|2020-11-03 13:55:00|3651.99|3651.99|3648.19|3648.19|3653.87|3653.87|3648.19|3648.19|0
1604412000000|2020-11-03 14:00:00|3648.49|3648.49|3656.37|3656.37|3656.37|3656.37|3647.46|3647.46|0
1604412300000|2020-11-03 14:05:00|3656.26|3656.26|3654.28|3654.28|3658.55|3658.55|3651.34|3651.34|0
1604412600000|2020-11-03 14:10:00|3653.99|3653.99|3656.73|3656.73|3656.73|3656.73|3652.92|3652.92|0
1604412900000|2020-11-03 14:15:00|3656.43|3656.43|3658.55|3658.55|3661.35|3661.35|3656.43|3656.43|0
1604413200000|2020-11-03 14:20:00|3658.84|3658.84|3650.3|3650.3|3659.32|3659.32|3650.3|3650.3|0
1604413500000|2020-11-03 14:25:00|3650.41|3650.41|3647.93|3647.93|3652.09|3652.09|3647.68|3647.68|0
1604413800000|2020-11-03 14:30:00|3648.17|3648.17|3643.98|3643.98|3652.56|3652.56|3638.46|3638.46|0
1604414100000|2020-11-03 14:35:00|3644.09|3644.09|3646.56|3646.56|3647.63|3647.63|3633.69|3633.69|0
1604414400000|2020-11-03 14:40:00|3646.67|3646.67|3642.37|3642.37|3646.75|3646.75|3637.24|3637.24|0
1604414700000|2020-11-03 14:45:00|3642.59|3642.59|3642.8|3642.8|3649.2|3649.2|3642.27|3642.27|0
1604415000000|2020-11-03 14:50:00|3642.56|3642.56|3647.35|3647.35|3647.74|3647.74|3638.9|3638.9|0
1604415300000|2020-11-03 14:55:00|3647.79|3647.79|3640.7|3640.7|3648.03|3648.03|3639.23|3639.23|0
1604415600000|2020-11-03 15:00:00|3640.22|3640.22|3641.13|3641.13|3642.39|3642.39|3637.54|3637.54|0
1604415900000|2020-11-03 15:05:00|3641.26|3641.26|3631.36|3631.36|3642.5|3642.5|3630.42|3630.42|0
1604416200000|2020-11-03 15:10:00|3631.25|3631.25|3616.52|3616.52|3631.25|3631.25|3606.85|3606.85|0
1604416500000|2020-11-03 15:15:00|3616.23|3616.23|3614.59|3614.59|3619.56|3619.56|3605.39|3605.39|0
1604416800000|2020-11-03 15:20:00|3614.7|3614.7|3602.5|3602.5|3614.7|3614.7|3601.33|3601.33|0
1604417100000|2020-11-03 15:25:00|3602.99|3602.99|3606.23|3606.23|3608.86|3608.86|3601.54|3601.54|0
1604417400000|2020-11-03 15:30:00|3606.44|3606.44|3598.81|3598.81|3606.74|3606.74|3597.77|3597.77|0
1604417700000|2020-11-03 15:35:00|3599.1|3599.1|3611.94|3611.94|3611.94|3611.94|3599.1|3599.1|0
1604418000000|2020-11-03 15:40:00|3611.7|3611.7|3612.53|3612.53|3613.89|3613.89|3606.53|3606.53|0
1604418300000|2020-11-03 15:45:00|3612.77|3612.77|3618.23|3618.23|3621.75|3621.75|3612.77|3612.77|0
1604418600000|2020-11-03 15:50:00|3618.83|3618.83|3626.9|3626.9|3626.9|3626.9|3618.32|3618.32|0
1604418900000|2020-11-03 15:55:00|3627.19|3627.19|3625.07|3625.07|3631.19|3631.19|3622.37|3622.37|0
1604419200000|2020-11-03 16:00:00|3624.78|3624.78|3625.47|3625.47|3627.83|3627.83|3619.4|3619.4|0
1604419500000|2020-11-03 16:05:00|3625.25|3625.25|3616.64|3616.64|3626.14|3626.14|3615.76|3615.76|0
1604419800000|2020-11-03 16:10:00|3616.35|3616.35|3619.3|3619.3|3625.15|3625.15|3614.55|3614.55|0
1604420100000|2020-11-03 16:15:00|3619.01|3619.01|3621.44|3621.44|3623.61|3623.61|3617.27|3617.27|0
1604420400000|2020-11-03 16:20:00|3621.11|3621.11|3619.78|3619.78|3624.41|3624.41|3616.52|3616.52|0
1604420700000|2020-11-03 16:25:00|3619.54|3619.54|3608.25|3608.25|3622.38|3622.38|3608.25|3608.25|0
1604477700000|2020-11-04 08:15:00|3567.72|3567.72|3585.3|3585.3|3585.3|3585.3|3562.09|3562.09|0
1604478000000|2020-11-04 08:20:00|3586.5|3586.5|3609.16|3609.16|3612.28|3612.28|3579.5|3579.5|0
1604478300000|2020-11-04 08:25:00|3608.61|3608.61|3604.39|3604.39|3608.98|3608.98|3587.19|3587.19|0
1604478600000|2020-11-04 08:30:00|3604.68|3604.68|3596.74|3596.74|3607.9|3607.9|3587.82|3587.82|0
1604478900000|2020-11-04 08:35:00|3596.15|3596.15|3589.85|3589.85|3598.71|3598.71|3586.2|3586.2|0
1604479200000|2020-11-04 08:40:00|3590.14|3590.14|3574.97|3574.97|3596.33|3596.33|3574.67|3574.67|0
1604479500000|2020-11-04 08:45:00|3574.38|3574.38|3595.33|3595.33|3600.07|3600.07|3574.38|3574.38|0
1604479800000|2020-11-04 08:50:00|3596.3|3596.3|3593.18|3593.18|3598.25|3598.25|3588.5|3588.5|0
1604480100000|2020-11-04 08:55:00|3592.89|3592.89|3597.42|3597.42|3604.73|3604.73|3590.73|3590.73|0
1604480400000|2020-11-04 09:00:00|3597.21|3597.21|3597.92|3597.92|3607.21|3607.21|3595.66|3595.66|0
1604480700000|2020-11-04 09:05:00|3598.87|3598.87|3601.09|3601.09|3607.72|3607.72|3598.83|3598.83|0
1604481000000|2020-11-04 09:10:00|3600.8|3600.8|3596.95|3596.95|3605.42|3605.42|3596.41|3596.41|0
1604481300000|2020-11-04 09:15:00|3595.05|3595.05|3607.09|3607.09|3613.86|3613.86|3595.05|3595.05|0
1604481600000|2020-11-04 09:20:00|3606.8|3606.8|3599.32|3599.32|3609.5|3609.5|3597.76|3597.76|0
1604481900000|2020-11-04 09:25:00|3599.61|3599.61|3619.34|3619.34|3619.34|3619.34|3599.61|3599.61|0
1604482200000|2020-11-04 09:30:00|3619.58|3619.58|3622.43|3622.43|3632.91|3632.91|3618.34|3618.34|0
1604482500000|2020-11-04 09:35:00|3623.02|3623.02|3621.92|3621.92|3628.75|3628.75|3621.12|3621.12|0
1604482800000|2020-11-04 09:40:00|3622.21|3622.21|3611.99|3611.99|3622.21|3622.21|3601.68|3601.68|0
1604483100000|2020-11-04 09:45:00|3611.55|3611.55|3603.02|3603.02|3617.58|3617.58|3599.29|3599.29|0
1604483400000|2020-11-04 09:50:00|3603.32|3603.32|3601.65|3601.65|3610.83|3610.83|3601.22|3601.22|0
1604483700000|2020-11-04 09:55:00|3601.35|3601.35|3592.03|3592.03|3603.12|3603.12|3590.67|3590.67|0
1604484000000|2020-11-04 10:00:00|3591.79|3591.79|3578.67|3578.67|3593.25|3593.25|3578.16|3578.16|0
1604484300000|2020-11-04 10:05:00|3578.43|3578.43|3571.56|3571.56|3579.99|3579.99|3570.68|3570.68|0
1604484600000|2020-11-04 10:10:00|3571.8|3571.8|3558.25|3558.25|3574.73|3574.73|3554.48|3554.48|0
1604484900000|2020-11-04 10:15:00|3558.14|3558.14|3568.17|3568.17|3570.03|3570.03|3557.52|3557.52|0
1604485200000|2020-11-04 10:20:00|3567.93|3567.93|3559.42|3559.42|3567.93|3567.93|3559.42|3559.42|0
1604485500000|2020-11-04 10:25:00|3559.13|3559.13|3554.06|3554.06|3559.13|3559.13|3554.06|3554.06|0
1604485800000|2020-11-04 10:30:00|3553.18|3553.18|3555.05|3555.05|3555.18|3555.18|3545.73|3545.73|0
1604486100000|2020-11-04 10:35:00|3554.75|3554.75|3563.09|3563.09|3563.09|3563.09|3547.18|3547.18|0
1604486400000|2020-11-04 10:40:00|3563.38|3563.38|3570.94|3570.94|3571.48|3571.48|3558.3|3558.3|0
1604486700000|2020-11-04 10:45:00|3571.43|3571.43|3580.77|3580.77|3580.77|3580.77|3570.16|3570.16|0
1604487000000|2020-11-04 10:50:00|3580.53|3580.53|3578.96|3578.96|3580.53|3580.53|3576.03|3576.03|0
1604487300000|2020-11-04 10:55:00|3578.67|3578.67|3570.71|3570.71|3579.01|3579.01|3569.61|3569.61|0
1604487600000|2020-11-04 11:00:00|3571|3571|3566.37|3566.37|3578.48|3578.48|3565.78|3565.78|0
1604487900000|2020-11-04 11:05:00|3565.93|3565.93|3563.06|3563.06|3568.06|3568.06|3562.81|3562.81|0
1604488200000|2020-11-04 11:10:00|3563.36|3563.36|3574.62|3574.62|3579.36|3579.36|3563.36|3563.36|0
1604488500000|2020-11-04 11:15:00|3574.66|3574.66|3561.39|3561.39|3574.68|3574.68|3561.39|3561.39|0
1604488800000|2020-11-04 11:20:00|3561.09|3561.09|3561.54|3561.54|3565.7|3565.7|3557.67|3557.67|0
1604489100000|2020-11-04 11:25:00|3561.84|3561.84|3566.88|3566.88|3567.61|3567.61|3561.43|3561.43|0
1604489400000|2020-11-04 11:30:00|3567.61|3567.61|3572.09|3572.09|3573.07|3573.07|3567.5|3567.5|0
1604489700000|2020-11-04 11:35:00|3572.2|3572.2|3568.62|3568.62|3574.17|3574.17|3568.62|3568.62|0
1604490000000|2020-11-04 11:40:00|3567.41|3567.41|3572.49|3572.49|3575.22|3575.22|3567.41|3567.41|0
1604490300000|2020-11-04 11:45:00|3572.2|3572.2|3562.76|3562.76|3575.04|3575.04|3562.43|3562.43|0
1604490600000|2020-11-04 11:50:00|3563.05|3563.05|3563.14|3563.14|3568.33|3568.33|3561.27|3561.27|0
1604490900000|2020-11-04 11:55:00|3562.09|3562.09|3558.06|3558.06|3562.39|3562.39|3558.06|3558.06|0
1604491200000|2020-11-04 12:00:00|3558.38|3558.38|3557.1|3557.1|3562.53|3562.53|3556.36|3556.36|0
1604491500000|2020-11-04 12:05:00|3556.58|3556.58|3560.85|3560.85|3562.7|3562.7|3556.34|3556.34|0
1604491800000|2020-11-04 12:10:00|3561.58|3561.58|3571.44|3571.44|3572.67|3572.67|3561.58|3561.58|0
1604492100000|2020-11-04 12:15:00|3571.33|3571.33|3578.49|3578.49|3579.53|3579.53|3568.64|3568.64|0
1604492400000|2020-11-04 12:20:00|3578.19|3578.19|3573|3573|3578.52|3578.52|3572.35|3572.35|0
1604492700000|2020-11-04 12:25:00|3572.56|3572.56|3583.31|3583.31|3583.31|3583.31|3572.17|3572.17|0
1604493000000|2020-11-04 12:30:00|3583.61|3583.61|3588.07|3588.07|3588.07|3588.07|3581.99|3581.99|0
1604493300000|2020-11-04 12:35:00|3587.78|3587.78|3597.04|3597.04|3601.86|3601.86|3587.78|3587.78|0
1604493600000|2020-11-04 12:40:00|3597.03|3597.03|3589.59|3589.59|3597.62|3597.62|3582.85|3582.85|0
1604493900000|2020-11-04 12:45:00|3589.88|3589.88|3590.18|3590.18|3592.29|3592.29|3588.17|3588.17|0
1604494200000|2020-11-04 12:50:00|3589.89|3589.89|3596.68|3596.68|3596.68|3596.68|3589.58|3589.58|0
1604494500000|2020-11-04 12:55:00|3597.26|3597.26|3595.68|3595.68|3598.9|3598.9|3591.28|3591.28|0
1604494800000|2020-11-04 13:00:00|3596.26|3596.26|3597.16|3597.16|3605.12|3605.12|3593.35|3593.35|0
1604495100000|2020-11-04 13:05:00|3597.75|3597.75|3598.7|3598.7|3601.56|3601.56|3597.75|3597.75|0
1604495400000|2020-11-04 13:10:00|3599.18|3599.18|3596.6|3596.6|3600.32|3600.32|3593.73|3593.73|0
1604495700000|2020-11-04 13:15:00|3596.84|3596.84|3598.77|3598.77|3601.39|3601.39|3596.6|3596.6|0
1604496000000|2020-11-04 13:20:00|3599.1|3599.1|3618.63|3618.63|3619.21|3619.21|3598.81|3598.81|0
1604496300000|2020-11-04 13:25:00|3618.33|3618.33|3616.48|3616.48|3619.24|3619.24|3610.06|3610.06|0
1604496600000|2020-11-04 13:30:00|3616.26|3616.26|3614.58|3614.58|3617.51|3617.51|3610.77|3610.77|0
1604496900000|2020-11-04 13:35:00|3614.88|3614.88|3610.93|3610.93|3614.88|3614.88|3607.03|3607.03|0
1604497200000|2020-11-04 13:40:00|3609.88|3609.88|3605.44|3605.44|3611.99|3611.99|3603.09|3603.09|0
1604497500000|2020-11-04 13:45:00|3604.85|3604.85|3612.71|3612.71|3613.59|3613.59|3604.85|3604.85|0
1604497800000|2020-11-04 13:50:00|3611.83|3611.83|3614.05|3614.05|3615.39|3615.39|3611.83|3611.83|0
1604498100000|2020-11-04 13:55:00|3613.57|3613.57|3602.08|3602.08|3615.19|3615.19|3601.84|3601.84|0
1604498400000|2020-11-04 14:00:00|3602.19|3602.19|3607.56|3607.56|3609.06|3609.06|3601.97|3601.97|0
1604498700000|2020-11-04 14:05:00|3607.13|3607.13|3597.59|3597.59|3607.42|3607.42|3597.52|3597.52|0
1604499000000|2020-11-04 14:10:00|3597.56|3597.56|3588.23|3588.23|3598.72|3598.72|3587.48|3587.48|0
1604499300000|2020-11-04 14:15:00|3587.51|3587.51|3587.62|3587.62|3590.66|3590.66|3585.73|3585.73|0
1604499600000|2020-11-04 14:20:00|3587.87|3587.87|3587.53|3587.53|3589.05|3589.05|3584.91|3584.91|0
1604499900000|2020-11-04 14:25:00|3587.77|3587.77|3589.6|3589.6|3591.2|3591.2|3584.38|3584.38|0
1604500200000|2020-11-04 14:30:00|3589.31|3589.31|3548.15|3548.15|3592.36|3592.36|3546.39|3546.39|0
1604500500000|2020-11-04 14:35:00|3548.26|3548.26|3538.74|3538.74|3556.19|3556.19|3527.06|3527.06|0
1604500800000|2020-11-04 14:40:00|3539.32|3539.32|3550.14|3550.14|3556.11|3556.11|3539.32|3539.32|0
1604501100000|2020-11-04 14:45:00|3550.43|3550.43|3573.9|3573.9|3576.14|3576.14|3549.55|3549.55|0
1604501400000|2020-11-04 14:50:00|3573.55|3573.55|3571.92|3571.92|3577.81|3577.81|3568.31|3568.31|0
1604501700000|2020-11-04 14:55:00|3572.16|3572.16|3582.31|3582.31|3582.31|3582.31|3563.8|3563.8|0
1604502000000|2020-11-04 15:00:00|3582.8|3582.8|3581.7|3581.7|3585.4|3585.4|3575.97|3575.97|0
1604502300000|2020-11-04 15:05:00|3581.12|3581.12|3589.6|3589.6|3590.11|3590.11|3580.07|3580.07|0
1604502600000|2020-11-04 15:10:00|3589.93|3589.93|3586.5|3586.5|3595.43|3595.43|3586.5|3586.5|0
1604502900000|2020-11-04 15:15:00|3586.79|3586.79|3589.98|3589.98|3592.34|3592.34|3580.65|3580.65|0
1604503200000|2020-11-04 15:20:00|3590.23|3590.23|3595.56|3595.56|3599.86|3599.86|3588.54|3588.54|0
1604503500000|2020-11-04 15:25:00|3594.97|3594.97|3581.74|3581.74|3594.97|3594.97|3581.74|3581.74|0
1604503800000|2020-11-04 15:30:00|3582.71|3582.71|3587.57|3587.57|3592.05|3592.05|3581.72|3581.72|0
1604504100000|2020-11-04 15:35:00|3588.67|3588.67|3585.71|3585.71|3588.96|3588.96|3578.24|3578.24|0
1604504400000|2020-11-04 15:40:00|3585.7|3585.7|3590.41|3590.41|3591.19|3591.19|3580.16|3580.16|0
1604504700000|2020-11-04 15:45:00|3591.19|3591.19|3606.92|3606.92|3608.93|3608.93|3591.19|3591.19|0
1604505000000|2020-11-04 15:50:00|3607.46|3607.46|3621.45|3621.45|3623.14|3623.14|3607.46|3607.46|0
1604505300000|2020-11-04 15:55:00|3621.69|3621.69|3622.27|3622.27|3625.5|3625.5|3617.36|3617.36|0
1604505600000|2020-11-04 16:00:00|3622.71|3622.71|3622.52|3622.52|3630.93|3630.93|3621.52|3621.52|0
1604505900000|2020-11-04 16:05:00|3622.82|3622.82|3616.87|3616.87|3624.03|3624.03|3615.92|3615.92|0
1604506200000|2020-11-04 16:10:00|3617.12|3617.12|3609.77|3609.77|3619.34|3619.34|3609.77|3609.77|0
1604506500000|2020-11-04 16:15:00|3609.53|3609.53|3614.76|3614.76|3616.29|3616.29|3608.49|3608.49|0
1604506800000|2020-11-04 16:20:00|3613.98|3613.98|3621.63|3621.63|3622.11|3622.11|3611.11|3611.11|0
1604507100000|2020-11-04 16:25:00|3621.39|3621.39|3613.74|3613.74|3623.53|3623.53|3613.74|3613.74|0
1604564100000|2020-11-05 08:15:00|3583.95|3583.95|3577.61|3577.61|3584.63|3584.63|3574.38|3574.38|0
1604564400000|2020-11-05 08:20:00|3577.85|3577.85|3579.58|3579.58|3588.87|3588.87|3573.03|3573.03|0
1604564700000|2020-11-05 08:25:00|3578.86|3578.86|3572.73|3572.73|3583.96|3583.96|3570.6|3570.6|0
1604565000000|2020-11-05 08:30:00|3572.43|3572.43|3566.53|3566.53|3572.73|3572.73|3559.01|3559.01|0
1604565300000|2020-11-05 08:35:00|3565.19|3565.19|3564.63|3564.63|3568.57|3568.57|3561.94|3561.94|0
1604565600000|2020-11-05 08:40:00|3564.33|3564.33|3554.58|3554.58|3564.33|3564.33|3551.12|3551.12|0
1604565900000|2020-11-05 08:45:00|3554|3554|3565.8|3565.8|3565.8|3565.8|3552.93|3552.93|0
1604566200000|2020-11-05 08:50:00|3566.04|3566.04|3565.67|3565.67|3570.37|3570.37|3564.65|3564.65|0
1604566500000|2020-11-05 08:55:00|3565.19|3565.19|3554.12|3554.12|3565.19|3565.19|3553.19|3553.19|0
1604566800000|2020-11-05 09:00:00|3554.61|3554.61|3546.75|3546.75|3556.39|3556.39|3543.71|3543.71|0
1604567100000|2020-11-05 09:05:00|3546.99|3546.99|3545.2|3545.2|3552.5|3552.5|3544.91|3544.91|0
1604567400000|2020-11-05 09:10:00|3544.96|3544.96|3546|3546|3547.31|3547.31|3540.46|3540.46|0
1604567700000|2020-11-05 09:15:00|3546.55|3546.55|3541.37|3541.37|3552.07|3552.07|3541.37|3541.37|0
1604568000000|2020-11-05 09:20:00|3541.13|3541.13|3547.43|3547.43|3547.43|3547.43|3538.97|3538.97|0
1604568300000|2020-11-05 09:25:00|3546.99|3546.99|3543.78|3543.78|3546.99|3546.99|3543.78|3543.78|0
1604568600000|2020-11-05 09:30:00|3545.02|3545.02|3548.3|3548.3|3548.92|3548.92|3541.67|3541.67|0
1604568900000|2020-11-05 09:35:00|3548.65|3548.65|3555.61|3555.61|3555.91|3555.91|3548.43|3548.43|0
1604569200000|2020-11-05 09:40:00|3555.83|3555.83|3566.63|3566.63|3568.19|3568.19|3555.61|3555.61|0
1604569500000|2020-11-05 09:45:00|3566.96|3566.96|3559.14|3559.14|3567.12|3567.12|3559.14|3559.14|0
1604569800000|2020-11-05 09:50:00|3558.85|3558.85|3571.42|3571.42|3571.44|3571.44|3558.85|3558.85|0
1604570100000|2020-11-05 09:55:00|3570.93|3570.93|3564.82|3564.82|3571.84|3571.84|3563.27|3563.27|0
1604570400000|2020-11-05 10:00:00|3564.52|3564.52|3564|3564|3565.66|3565.66|3558.27|3558.27|0
1604570700000|2020-11-05 10:05:00|3563.78|3563.78|3576.97|3576.97|3576.97|3576.97|3562.82|3562.82|0
1604571000000|2020-11-05 10:10:00|3577.21|3577.21|3570.66|3570.66|3580.42|3580.42|3570.21|3570.21|0
1604571300000|2020-11-05 10:15:00|3570.33|3570.33|3567.97|3567.97|3570.77|3570.77|3565.94|3565.94|0
1604571600000|2020-11-05 10:20:00|3568.85|3568.85|3579.58|3579.58|3579.58|3579.58|3568.85|3568.85|0
1604571900000|2020-11-05 10:25:00|3579.37|3579.37|3569.18|3569.18|3579.37|3579.37|3568.21|3568.21|0
1604572200000|2020-11-05 10:30:00|3569.07|3569.07|3574.87|3574.87|3574.87|3574.87|3563.52|3563.52|0
1604572500000|2020-11-05 10:35:00|3575.09|3575.09|3581.21|3581.21|3584.6|3584.6|3574.5|3574.5|0
1604572800000|2020-11-05 10:40:00|3581.32|3581.32|3578.71|3578.71|3585.42|3585.42|3577.89|3577.89|0
1604573100000|2020-11-05 10:45:00|3578.82|3578.82|3586.45|3586.45|3588.19|3588.19|3578.46|3578.46|0
1604573400000|2020-11-05 10:50:00|3586.67|3586.67|3587.4|3587.4|3588.92|3588.92|3583.6|3583.6|0
1604573700000|2020-11-05 10:55:00|3587.3|3587.3|3597.45|3597.45|3599.78|3599.78|3587.3|3587.3|0
1604574000000|2020-11-05 11:00:00|3597.47|3597.47|3588.95|3588.95|3598.75|3598.75|3588.95|3588.95|0
1604574300000|2020-11-05 11:05:00|3588.84|3588.84|3578.78|3578.78|3589.53|3589.53|3578.78|3578.78|0
1604574600000|2020-11-05 11:10:00|3579.22|3579.22|3594.77|3594.77|3595.32|3595.32|3579.22|3579.22|0
1604574900000|2020-11-05 11:15:00|3594.48|3594.48|3592.24|3592.24|3597.15|3597.15|3592.02|3592.02|0
1604575200000|2020-11-05 11:20:00|3592.48|3592.48|3590.25|3590.25|3593.31|3593.31|3588.34|3588.34|0
1604575500000|2020-11-05 11:25:00|3589.66|3589.66|3584.31|3584.31|3592.36|3592.36|3581.75|3581.75|0
1604575800000|2020-11-05 11:30:00|3584.42|3584.42|3579.77|3579.77|3586.35|3586.35|3577.17|3577.17|0
1604576100000|2020-11-05 11:35:00|3579.44|3579.44|3574.27|3574.27|3579.87|3579.87|3571.18|3571.18|0
1604576400000|2020-11-05 11:40:00|3574.85|3574.85|3580.36|3580.36|3580.73|3580.73|3574.85|3574.85|0
1604576700000|2020-11-05 11:45:00|3579.78|3579.78|3574.74|3574.74|3580.4|3580.4|3574.43|3574.43|0
1604577000000|2020-11-05 11:50:00|3575.04|3575.04|3567.14|3567.14|3575.48|3575.48|3567.14|3567.14|0
1604577300000|2020-11-05 11:55:00|3566.9|3566.9|3570.01|3570.01|3574.51|3574.51|3566.79|3566.79|0
1604577600000|2020-11-05 12:00:00|3570.3|3570.3|3562.59|3562.59|3570.54|3570.54|3561.23|3561.23|0
1604577900000|2020-11-05 12:05:00|3561.57|3561.57|3559.14|3559.14|3563.99|3563.99|3558.39|3558.39|0
1604578200000|2020-11-05 12:10:00|3560.03|3560.03|3558.33|3558.33|3560.69|3560.69|3558.24|3558.24|0
1604578500000|2020-11-05 12:15:00|3557.78|3557.78|3562.38|3562.38|3563.67|3563.67|3556.97|3556.97|0
1604578800000|2020-11-05 12:20:00|3561.81|3561.81|3557.61|3557.61|3561.81|3561.81|3556.57|3556.57|0
1604579100000|2020-11-05 12:25:00|3557.37|3557.37|3562.05|3562.05|3563.26|3563.26|3557.37|3557.37|0
1604579400000|2020-11-05 12:30:00|3562.49|3562.49|3565.09|3565.09|3565.09|3565.09|3559.27|3559.27|0
1604579700000|2020-11-05 12:35:00|3564.8|3564.8|3570.13|3570.13|3570.43|3570.43|3564.4|3564.4|0
1604580000000|2020-11-05 12:40:00|3570.62|3570.62|3575.72|3575.72|3576.1|3576.1|3570.62|3570.62|0
1604580300000|2020-11-05 12:45:00|3575.83|3575.83|3574.15|3574.15|3578.64|3578.64|3573.47|3573.47|0
1604580600000|2020-11-05 12:50:00|3573.57|3573.57|3575.62|3575.62|3575.62|3575.62|3567.74|3567.74|0
1604580900000|2020-11-05 12:55:00|3575.86|3575.86|3573.65|3573.65|3576.35|3576.35|3572.64|3572.64|0
1604581200000|2020-11-05 13:00:00|3573.08|3573.08|3565.09|3565.09|3573.41|3573.41|3565.09|3565.09|0
1604581500000|2020-11-05 13:05:00|3564.98|3564.98|3564.74|3564.74|3566.49|3566.49|3563.52|3563.52|0
1604581800000|2020-11-05 13:10:00|3564.52|3564.52|3565.42|3565.42|3565.42|3565.42|3562.9|3562.9|0
1604582100000|2020-11-05 13:15:00|3565.2|3565.2|3555.9|3555.9|3566|3566|3555.55|3555.55|0
1604582400000|2020-11-05 13:20:00|3556.49|3556.49|3563.35|3563.35|3563.35|3563.35|3552.61|3552.61|0
1604582700000|2020-11-05 13:25:00|3562.54|3562.54|3564.16|3564.16|3565.8|3565.8|3560.23|3560.23|0
1604583000000|2020-11-05 13:30:00|3564.65|3564.65|3565.51|3565.51|3567.67|3567.67|3564.63|3564.63|0
1604583300000|2020-11-05 13:35:00|3565.8|3565.8|3566.92|3566.92|3570.24|3570.24|3564.92|3564.92|0
1604583600000|2020-11-05 13:40:00|3567.21|3567.21|3562.65|3562.65|3570.46|3570.46|3562.4|3562.4|0
1604583900000|2020-11-05 13:45:00|3562.4|3562.4|3558.99|3558.99|3564.76|3564.76|3558.99|3558.99|0
1604584200000|2020-11-05 13:50:00|3559.23|3559.23|3566.93|3566.93|3567.29|3567.29|3558.59|3558.59|0
1604584500000|2020-11-05 13:55:00|3567.04|3567.04|3564.96|3564.96|3569.16|3569.16|3564.96|3564.96|0
1604584800000|2020-11-05 14:00:00|3565.26|3565.26|3558.66|3558.66|3567.29|3567.29|3558.66|3558.66|0
1604585100000|2020-11-05 14:05:00|3558.42|3558.42|3556.84|3556.84|3558.42|3558.42|3551.37|3551.37|0
1604585400000|2020-11-05 14:10:00|3557.05|3557.05|3553.39|3553.39|3557.46|3557.46|3551.82|3551.82|0
1604585700000|2020-11-05 14:15:00|3554.56|3554.56|3553.55|3553.55|3559.45|3559.45|3553.15|3553.15|0
1604586000000|2020-11-05 14:20:00|3553.5|3553.5|3554.02|3554.02|3554.02|3554.02|3549.44|3549.44|0
1604586300000|2020-11-05 14:25:00|3553.29|3553.29|3554.15|3554.15|3557.58|3557.58|3552.07|3552.07|0
1604586600000|2020-11-05 14:30:00|3553.86|3553.86|3566.06|3566.06|3569.39|3569.39|3546.26|3546.26|0
1604586900000|2020-11-05 14:35:00|3565.77|3565.77|3556.76|3556.76|3570.68|3570.68|3555.32|3555.32|0
1604587200000|2020-11-05 14:40:00|3557.05|3557.05|3568.13|3568.13|3568.29|3568.29|3554.37|3554.37|0
1604587500000|2020-11-05 14:45:00|3568.24|3568.24|3566.73|3566.73|3575.56|3575.56|3565.49|3565.49|0
1604587800000|2020-11-05 14:50:00|3566.84|3566.84|3575.53|3575.53|3576.42|3576.42|3566.53|3566.53|0
1604588100000|2020-11-05 14:55:00|3576.08|3576.08|3553.63|3553.63|3577.06|3577.06|3552.17|3552.17|0
1604588400000|2020-11-05 15:00:00|3553.95|3553.95|3551.23|3551.23|3557.24|3557.24|3550.22|3550.22|0
1604588700000|2020-11-05 15:05:00|3551.12|3551.12|3551.64|3551.64|3556.87|3556.87|3547.83|3547.83|0
1604589000000|2020-11-05 15:10:00|3551.53|3551.53|3564.64|3564.64|3564.64|3564.64|3549.48|3549.48|0
1604589300000|2020-11-05 15:15:00|3565.23|3565.23|3565.42|3565.42|3568.36|3568.36|3561.73|3561.73|0
1604589600000|2020-11-05 15:20:00|3565.13|3565.13|3577.81|3577.81|3579.12|3579.12|3565.13|3565.13|0
1604589900000|2020-11-05 15:25:00|3578.1|3578.1|3564.53|3564.53|3579.11|3579.11|3564.2|3564.2|0
1604590200000|2020-11-05 15:30:00|3564.28|3564.28|3568.14|3568.14|3568.85|3568.85|3563.31|3563.31|0
1604590500000|2020-11-05 15:35:00|3568.25|3568.25|3553.19|3553.19|3570.29|3570.29|3553|3553|0
1604590800000|2020-11-05 15:40:00|3553.22|3553.22|3554.5|3554.5|3558.4|3558.4|3551.29|3551.29|0
1604591100000|2020-11-05 15:45:00|3554.75|3554.75|3553.98|3553.98|3564.08|3564.08|3553.39|3553.39|0
1604591400000|2020-11-05 15:50:00|3553.76|3553.76|3540.38|3540.38|3553.76|3553.76|3540.14|3540.14|0
1604591700000|2020-11-05 15:55:00|3539.94|3539.94|3535.99|3535.99|3540.96|3540.96|3535.17|3535.17|0
1604592000000|2020-11-05 16:00:00|3536.23|3536.23|3531.85|3531.85|3537.21|3537.21|3530.17|3530.17|0
1604592300000|2020-11-05 16:05:00|3531.6|3531.6|3527.71|3527.71|3531.6|3531.6|3525.77|3525.77|0
1604592600000|2020-11-05 16:10:00|3528|3528|3526.19|3526.19|3528|3528|3519.32|3519.32|0
1604592900000|2020-11-05 16:15:00|3526.43|3526.43|3530.54|3530.54|3532.24|3532.24|3525.8|3525.8|0
1604593200000|2020-11-05 16:20:00|3530.24|3530.24|3527.16|3527.16|3531.65|3531.65|3526.15|3526.15|0
1604593500000|2020-11-05 16:25:00|3526.92|3526.92|3522.95|3522.95|3529.16|3529.16|3521.56|3521.56|0
1604650500000|2020-11-06 08:15:00|3544.22|3544.22|3537.9|3537.9|3549.33|3549.33|3536.52|3536.52|0
1604650800000|2020-11-06 08:20:00|3537.66|3537.66|3526.7|3526.7|3538.2|3538.2|3526.59|3526.59|0
1604651100000|2020-11-06 08:25:00|3526.41|3526.41|3535.66|3535.66|3540.4|3540.4|3526.41|3526.41|0
1604651400000|2020-11-06 08:30:00|3535.37|3535.37|3525.52|3525.52|3537.28|3537.28|3525.52|3525.52|0
1604651700000|2020-11-06 08:35:00|3525.74|3525.74|3526.46|3526.46|3527.62|3527.62|3521.79|3521.79|0
1604652000000|2020-11-06 08:40:00|3525.43|3525.43|3530.18|3530.18|3530.18|3530.18|3518.81|3518.81|0
1604652300000|2020-11-06 08:45:00|3531.06|3531.06|3540.67|3540.67|3544.15|3544.15|3530.77|3530.77|0
1604652600000|2020-11-06 08:50:00|3541.07|3541.07|3549.05|3549.05|3550.89|3550.89|3540.06|3540.06|0
1604652900000|2020-11-06 08:55:00|3548.4|3548.4|3542.04|3542.04|3548.4|3548.4|3539.36|3539.36|0
1604653200000|2020-11-06 09:00:00|3541.74|3541.74|3537.23|3537.23|3544.18|3544.18|3536.72|3536.72|0
1604653500000|2020-11-06 09:05:00|3536.65|3536.65|3529.13|3529.13|3538.95|3538.95|3528.18|3528.18|0
1604653800000|2020-11-06 09:10:00|3528.43|3528.43|3525.46|3525.46|3528.43|3528.43|3518.85|3518.85|0
1604654100000|2020-11-06 09:15:00|3525.21|3525.21|3526.02|3526.02|3527.68|3527.68|3521.5|3521.5|0
1604654400000|2020-11-06 09:20:00|3525.91|3525.91|3536.63|3536.63|3536.63|3536.63|3524.61|3524.61|0
1604654700000|2020-11-06 09:25:00|3537.21|3537.21|3528.99|3528.99|3541.37|3541.37|3528.99|3528.99|0
1604655000000|2020-11-06 09:30:00|3528.27|3528.27|3527.37|3527.37|3532.84|3532.84|3524.13|3524.13|0
1604655300000|2020-11-06 09:35:00|3526.1|3526.1|3510.48|3510.48|3526.1|3526.1|3510.24|3510.24|0
1604655600000|2020-11-06 09:40:00|3510.78|3510.78|3512.18|3512.18|3512.9|3512.9|3506.91|3506.91|0
1604655900000|2020-11-06 09:45:00|3511.89|3511.89|3504.67|3504.67|3516.11|3516.11|3502.57|3502.57|0
1604656200000|2020-11-06 09:50:00|3504.91|3504.91|3497.76|3497.76|3509.85|3509.85|3496.01|3496.01|0
1604656500000|2020-11-06 09:55:00|3497.88|3497.88|3497.21|3497.21|3499.67|3499.67|3492.66|3492.66|0
1604656800000|2020-11-06 10:00:00|3497.32|3497.32|3491.05|3491.05|3499.77|3499.77|3487.23|3487.23|0
1604657100000|2020-11-06 10:05:00|3490.94|3490.94|3491.12|3491.12|3498.83|3498.83|3489.57|3489.57|0
1604657400000|2020-11-06 10:10:00|3491|3491|3497.03|3497.03|3497.72|3497.72|3489.12|3489.12|0
1604657700000|2020-11-06 10:15:00|3496.92|3496.92|3501.45|3501.45|3504.29|3504.29|3496.32|3496.32|0
1604658000000|2020-11-06 10:20:00|3501.1|3501.1|3511.13|3511.13|3511.13|3511.13|3500.74|3500.74|0
1604658300000|2020-11-06 10:25:00|3511.35|3511.35|3512.2|3512.2|3513.97|3513.97|3510.65|3510.65|0
1604658600000|2020-11-06 10:30:00|3512.45|3512.45|3517.39|3517.39|3517.39|3517.39|3512.22|3512.22|0
1604658900000|2020-11-06 10:35:00|3516.96|3516.96|3516.89|3516.89|3519.03|3519.03|3514.24|3514.24|0
1604659200000|2020-11-06 10:40:00|3517.89|3517.89|3517.78|3517.78|3518.59|3518.59|3516.28|3516.28|0
1604659500000|2020-11-06 10:45:00|3517.49|3517.49|3523.29|3523.29|3525.6|3525.6|3517.25|3517.25|0
1604659800000|2020-11-06 10:50:00|3522.81|3522.81|3520.92|3520.92|3523.88|3523.88|3518.85|3518.85|0
1604660100000|2020-11-06 10:55:00|3520.7|3520.7|3512.62|3512.62|3522.81|3522.81|3512.62|3512.62|0
1604660400000|2020-11-06 11:00:00|3511.37|3511.37|3516.91|3516.91|3520.83|3520.83|3511.37|3511.37|0
1604660700000|2020-11-06 11:05:00|3516.89|3516.89|3515.83|3515.83|3517.94|3517.94|3512.54|3512.54|0
1604661000000|2020-11-06 11:10:00|3515.53|3515.53|3508.74|3508.74|3517.59|3517.59|3508.74|3508.74|0
1604661300000|2020-11-06 11:15:00|3509.22|3509.22|3507.41|3507.41|3514.52|3514.52|3506.18|3506.18|0
1604661600000|2020-11-06 11:20:00|3507.29|3507.29|3504.41|3504.41|3507.36|3507.36|3504.17|3504.17|0
1604661900000|2020-11-06 11:25:00|3504.88|3504.88|3507.56|3507.56|3507.56|3507.56|3502.3|3502.3|0
1604662200000|2020-11-06 11:30:00|3508.88|3508.88|3513.71|3513.71|3514.75|3514.75|3507.65|3507.65|0
1604662500000|2020-11-06 11:35:00|3513.6|3513.6|3509.92|3509.92|3513.71|3513.71|3509.39|3509.39|0
1604662800000|2020-11-06 11:40:00|3509.95|3509.95|3503.48|3503.48|3514.72|3514.72|3503.48|3503.48|0
1604663100000|2020-11-06 11:45:00|3504.27|3504.27|3498.48|3498.48|3506.47|3506.47|3498.36|3498.36|0
1604663400000|2020-11-06 11:50:00|3497.82|3497.82|3494.92|3494.92|3497.82|3497.82|3493.74|3493.74|0
1604663700000|2020-11-06 11:55:00|3495.65|3495.65|3495.54|3495.54|3497.81|3497.81|3492.75|3492.75|0
1604664000000|2020-11-06 12:00:00|3495.43|3495.43|3496.13|3496.13|3498.09|3498.09|3494.56|3494.56|0
1604664300000|2020-11-06 12:05:00|3495.89|3495.89|3501.64|3501.64|3501.64|3501.64|3494.39|3494.39|0
1604664600000|2020-11-06 12:10:00|3501.99|3501.99|3500.14|3500.14|3505.05|3505.05|3500.03|3500.03|0
1604664900000|2020-11-06 12:15:00|3500.39|3500.39|3511.48|3511.48|3511.61|3511.61|3499.77|3499.77|0
1604665200000|2020-11-06 12:20:00|3511.01|3511.01|3509.31|3509.31|3513.11|3513.11|3508.46|3508.46|0
1604665500000|2020-11-06 12:25:00|3508.84|3508.84|3510.57|3510.57|3513.62|3513.62|3508.84|3508.84|0
1604665800000|2020-11-06 12:30:00|3511.05|3511.05|3510.79|3510.79|3512.65|3512.65|3508.78|3508.78|0
1604666100000|2020-11-06 12:35:00|3510.9|3510.9|3507.08|3507.08|3511.12|3511.12|3507.08|3507.08|0
1604666400000|2020-11-06 12:40:00|3506.86|3506.86|3506.82|3506.82|3509.07|3509.07|3505.11|3505.11|0
1604666700000|2020-11-06 12:45:00|3507.29|3507.29|3507.73|3507.73|3509.23|3509.23|3505.2|3505.2|0
1604667000000|2020-11-06 12:50:00|3507.84|3507.84|3509.11|3509.11|3511.87|3511.87|3507.84|3507.84|0
1604667300000|2020-11-06 12:55:00|3509.22|3509.22|3507.28|3507.28|3512.73|3512.73|3506.58|3506.58|0
1604667600000|2020-11-06 13:00:00|3507.04|3507.04|3506.6|3506.6|3507.41|3507.41|3503.47|3503.47|0
1604667900000|2020-11-06 13:05:00|3506.26|3506.26|3503.1|3503.1|3506.37|3506.37|3501.39|3501.39|0
1604668200000|2020-11-06 13:10:00|3502.29|3502.29|3498.6|3498.6|3503.12|3503.12|3497.6|3497.6|0
1604668500000|2020-11-06 13:15:00|3498.85|3498.85|3502.76|3502.76|3503.35|3503.35|3497.49|3497.49|0
1604668800000|2020-11-06 13:20:00|3503.22|3503.22|3502.6|3502.6|3505.19|3505.19|3502.29|3502.29|0
1604669100000|2020-11-06 13:25:00|3501.87|3501.87|3499.65|3499.65|3501.87|3501.87|3497.69|3497.69|0
1604669400000|2020-11-06 13:30:00|3500.23|3500.23|3518.34|3518.34|3518.88|3518.88|3499.65|3499.65|0
1604669700000|2020-11-06 13:35:00|3518.23|3518.23|3517.42|3517.42|3521.07|3521.07|3515.03|3515.03|0
1604670000000|2020-11-06 13:40:00|3516.54|3516.54|3517.36|3517.36|3520.5|3520.5|3515.76|3515.76|0
1604670300000|2020-11-06 13:45:00|3517.04|3517.04|3521.11|3521.11|3524.8|3524.8|3515.74|3515.74|0
1604670600000|2020-11-06 13:50:00|3520.86|3520.86|3524.41|3524.41|3528.17|3528.17|3520.86|3520.86|0
1604670900000|2020-11-06 13:55:00|3524.4|3524.4|3527.71|3527.71|3529.48|3529.48|3523.91|3523.91|0
1604671200000|2020-11-06 14:00:00|3527.49|3527.49|3522.08|3522.08|3527.6|3527.6|3520.83|3520.83|0
1604671500000|2020-11-06 14:05:00|3521.84|3521.84|3522.68|3522.68|3522.68|3522.68|3517.81|3517.81|0
1604671800000|2020-11-06 14:10:00|3523.16|3523.16|3531.71|3531.71|3531.71|3531.71|3521.8|3521.8|0
1604672100000|2020-11-06 14:15:00|3531.42|3531.42|3544.46|3544.46|3549.9|3549.9|3531.09|3531.09|0
1604672400000|2020-11-06 14:20:00|3543.91|3543.91|3542.08|3542.08|3544.64|3544.64|3539.98|3539.98|0
1604672700000|2020-11-06 14:25:00|3542.3|3542.3|3526.07|3526.07|3542.3|3542.3|3526.07|3526.07|0
1604673000000|2020-11-06 14:30:00|3526|3526|3524.77|3524.77|3528.73|3528.73|3512.28|3512.28|0
1604673300000|2020-11-06 14:35:00|3524.66|3524.66|3536.24|3536.24|3537.59|3537.59|3519.48|3519.48|0
1604673600000|2020-11-06 14:40:00|3536.53|3536.53|3567.99|3567.99|3573.41|3573.41|3534.22|3534.22|0
1604673900000|2020-11-06 14:45:00|3568.91|3568.91|3550.64|3550.64|3571.22|3571.22|3548.76|3548.76|0
1604674200000|2020-11-06 14:50:00|3550.4|3550.4|3544.23|3544.23|3551.94|3551.94|3540.86|3540.86|0
1604674500000|2020-11-06 14:55:00|3544.67|3544.67|3548.22|3548.22|3552.76|3552.76|3540.09|3540.09|0
1604674800000|2020-11-06 15:00:00|3549.52|3549.52|3537.56|3537.56|3552.9|3552.9|3537.56|3537.56|0
1604675100000|2020-11-06 15:05:00|3536.91|3536.91|3538.98|3538.98|3540.82|3540.82|3533.21|3533.21|0
1604675400000|2020-11-06 15:10:00|3538.73|3538.73|3539.12|3539.12|3541.78|3541.78|3534.18|3534.18|0
1604675700000|2020-11-06 15:15:00|3538.82|3538.82|3537.02|3537.02|3541.05|3541.05|3526.99|3526.99|0
1604676000000|2020-11-06 15:20:00|3536.69|3536.69|3543.79|3543.79|3543.79|3543.79|3534.12|3534.12|0
1604676300000|2020-11-06 15:25:00|3544.38|3544.38|3539.18|3539.18|3544.62|3544.62|3537.05|3537.05|0
1604676600000|2020-11-06 15:30:00|3538.94|3538.94|3530.72|3530.72|3539|3539|3530.14|3530.14|0
1604676900000|2020-11-06 15:35:00|3530.19|3530.19|3537.61|3537.61|3540.2|3540.2|3529.41|3529.41|0
1604677200000|2020-11-06 15:40:00|3536.83|3536.83|3534.2|3534.2|3540.86|3540.86|3532.74|3532.74|0
1604677500000|2020-11-06 15:45:00|3533.71|3533.71|3528.37|3528.37|3537.45|3537.45|3525.5|3525.5|0
1604677800000|2020-11-06 15:50:00|3528.7|3528.7|3528.8|3528.8|3529.72|3529.72|3524.39|3524.39|0
1604678100000|2020-11-06 15:55:00|3528.51|3528.51|3516.07|3516.07|3532.41|3532.41|3509.73|3509.73|0
1604678400000|2020-11-06 16:00:00|3515.83|3515.83|3518.9|3518.9|3524.25|3524.25|3513.4|3513.4|0
1604678700000|2020-11-06 16:05:00|3519.01|3519.01|3515.25|3515.25|3523.21|3523.21|3514.89|3514.89|0
1604679000000|2020-11-06 16:10:00|3514.76|3514.76|3506.92|3506.92|3514.76|3514.76|3502.01|3502.01|0
1604679300000|2020-11-06 16:15:00|3506.8|3506.8|3504.74|3504.74|3509.6|3509.6|3501.77|3501.77|0
1604679600000|2020-11-06 16:20:00|3504.99|3504.99|3501.12|3501.12|3505.19|3505.19|3498.95|3498.95|0
1604679900000|2020-11-06 16:25:00|3500.9|3500.9|3509.69|3509.69|3509.69|3509.69|3500.36|3500.36|0
1604909700000|2020-11-09 08:15:00|3563.47|3563.47|3563.56|3563.56|3566.45|3566.45|3557.49|3557.49|0
1604910000000|2020-11-09 08:20:00|3563.26|3563.26|3568.47|3568.47|3575.64|3575.64|3563.26|3563.26|0
1604910300000|2020-11-09 08:25:00|3568.91|3568.91|3543.1|3543.1|3569.4|3569.4|3543.1|3543.1|0
1604910600000|2020-11-09 08:30:00|3542.67|3542.67|3535.99|3535.99|3542.92|3542.92|3532.72|3532.72|0
1604910900000|2020-11-09 08:35:00|3536.47|3536.47|3545.66|3545.66|3545.66|3545.66|3533.77|3533.77|0
1604911200000|2020-11-09 08:40:00|3545.77|3545.77|3554.38|3554.38|3556.16|3556.16|3543.66|3543.66|0
1604911500000|2020-11-09 08:45:00|3554.27|3554.27|3552.39|3552.39|3554.56|3554.56|3548.81|3548.81|0
1604911800000|2020-11-09 08:50:00|3552.5|3552.5|3552.71|3552.71|3559.48|3559.48|3552.5|3552.5|0
1604912100000|2020-11-09 08:55:00|3552.41|3552.41|3545.3|3545.3|3555.64|3555.64|3543.96|3543.96|0
1604912400000|2020-11-09 09:00:00|3545.6|3545.6|3545.09|3545.09|3547.32|3547.32|3543.31|3543.31|0
1604912700000|2020-11-09 09:05:00|3544.76|3544.76|3545.07|3545.07|3545.67|3545.67|3540.2|3540.2|0
1604913000000|2020-11-09 09:10:00|3546.04|3546.04|3552.82|3552.82|3557.69|3557.69|3546.04|3546.04|0
1604913300000|2020-11-09 09:15:00|3553.11|3553.11|3555.74|3555.74|3556.52|3556.52|3551.38|3551.38|0
1604913600000|2020-11-09 09:20:00|3555.85|3555.85|3545.73|3545.73|3557.63|3557.63|3545.73|3545.73|0
1604913900000|2020-11-09 09:25:00|3546.61|3546.61|3544.43|3544.43|3550.43|3550.43|3543.94|3543.94|0
1604914200000|2020-11-09 09:30:00|3545.01|3545.01|3547.83|3547.83|3549.88|3549.88|3545.01|3545.01|0
1604914500000|2020-11-09 09:35:00|3547.54|3547.54|3549.72|3549.72|3549.79|3549.79|3547.33|3547.33|0
1604914800000|2020-11-09 09:40:00|3550.31|3550.31|3553.62|3553.62|3554.46|3554.46|3548.42|3548.42|0
1604915100000|2020-11-09 09:45:00|3553.92|3553.92|3551.53|3551.53|3554.65|3554.65|3550.16|3550.16|0
1604915400000|2020-11-09 09:50:00|3551.97|3551.97|3560.63|3560.63|3561.16|3561.16|3551.56|3551.56|0
1604915700000|2020-11-09 09:55:00|3559.95|3559.95|3553.46|3553.46|3560.72|3560.72|3551.84|3551.84|0
1604916000000|2020-11-09 10:00:00|3554.38|3554.38|3561.75|3561.75|3563.47|3563.47|3554.38|3554.38|0
1604916300000|2020-11-09 10:05:00|3562.48|3562.48|3562.01|3562.01|3563.27|3563.27|3560.55|3560.55|0
1604916600000|2020-11-09 10:10:00|3562.74|3562.74|3560.93|3560.93|3564.66|3564.66|3560.63|3560.63|0
1604916900000|2020-11-09 10:15:00|3560.34|3560.34|3562.07|3562.07|3563.87|3563.87|3560.34|3560.34|0
1604917200000|2020-11-09 10:20:00|3561.78|3561.78|3567.64|3567.64|3567.71|3567.71|3560.78|3560.78|0
1604917500000|2020-11-09 10:25:00|3567.34|3567.34|3565.04|3565.04|3567.34|3567.34|3558.15|3558.15|0
1604917800000|2020-11-09 10:30:00|3565.39|3565.39|3566.34|3566.34|3568.46|3568.46|3565.39|3565.39|0
1604918100000|2020-11-09 10:35:00|3565.37|3565.37|3571.01|3571.01|3571.01|3571.01|3562.86|3562.86|0
1604918400000|2020-11-09 10:40:00|3571.31|3571.31|3572.04|3572.04|3573.04|3573.04|3568.99|3568.99|0
1604918700000|2020-11-09 10:45:00|3571.82|3571.82|3574.36|3574.36|3577.29|3577.29|3569.31|3569.31|0
1604919000000|2020-11-09 10:50:00|3573.92|3573.92|3577.35|3577.35|3577.68|3577.68|3573.35|3573.35|0
1604919300000|2020-11-09 10:55:00|3577.06|3577.06|3577.81|3577.81|3577.81|3577.81|3574.78|3574.78|0
1604919600000|2020-11-09 11:00:00|3577.91|3577.91|3580.91|3580.91|3581.7|3581.7|3574.31|3574.31|0
1604919900000|2020-11-09 11:05:00|3581.5|3581.5|3576.81|3576.81|3581.5|3581.5|3576.35|3576.35|0
1604920200000|2020-11-09 11:10:00|3577.34|3577.34|3574.17|3574.17|3579.51|3579.51|3572.75|3572.75|0
1604920500000|2020-11-09 11:15:00|3573.88|3573.88|3577.4|3577.4|3577.94|3577.94|3572.6|3572.6|0
1604920800000|2020-11-09 11:20:00|3578.23|3578.23|3570.42|3570.42|3578.8|3578.8|3570.42|3570.42|0
1604921100000|2020-11-09 11:25:00|3570.86|3570.86|3567.24|3567.24|3573.72|3573.72|3565.58|3565.58|0
1604921400000|2020-11-09 11:30:00|3567.57|3567.57|3562.21|3562.21|3567.59|3567.59|3562.21|3562.21|0
1604921700000|2020-11-09 11:35:00|3561.73|3561.73|3566.1|3566.1|3566.43|3566.43|3561.62|3561.62|0
1604922000000|2020-11-09 11:40:00|3566.39|3566.39|3568.67|3568.67|3569.81|3569.81|3566.39|3566.39|0
1604922300000|2020-11-09 11:45:00|3568.97|3568.97|3668.83|3668.83|3668.83|3668.83|3568.97|3568.97|0
1604922600000|2020-11-09 11:50:00|3669.71|3669.71|3720.22|3720.22|3731.58|3731.58|3669.37|3669.37|0
1604922900000|2020-11-09 11:55:00|3720.52|3720.52|3764.2|3764.2|3782.1|3782.1|3713.31|3713.31|0
1604923200000|2020-11-09 12:00:00|3764.69|3764.69|3741.37|3741.37|3772.18|3772.18|3736.11|3736.11|0
1604923500000|2020-11-09 12:05:00|3739.19|3739.19|3781.66|3781.66|3792.77|3792.77|3735.66|3735.66|0
1604923800000|2020-11-09 12:10:00|3781.37|3781.37|3829.54|3829.54|3829.54|3829.54|3778.76|3778.76|0
1604924100000|2020-11-09 12:15:00|3827.93|3827.93|3845.51|3845.51|3845.76|3845.76|3827.93|3827.93|0
1604924400000|2020-11-09 12:20:00|3845.41|3845.41|3846.6|3846.6|3863.62|3863.62|3822.85|3822.85|0
1604924700000|2020-11-09 12:25:00|3849.61|3849.61|3847.89|3847.89|3866.57|3866.57|3838.09|3838.09|0
1604925000000|2020-11-09 12:30:00|3848.18|3848.18|3845.18|3845.18|3865.13|3865.13|3837.84|3837.84|0
1604925300000|2020-11-09 12:35:00|3845.9|3845.9|3852.42|3852.42|3854.14|3854.14|3838.07|3838.07|0
1604925600000|2020-11-09 12:40:00|3853.3|3853.3|3859.68|3859.68|3864.8|3864.8|3846.61|3846.61|0
1604925900000|2020-11-09 12:45:00|3861.38|3861.38|3853.54|3853.54|3870.27|3870.27|3843.3|3843.3|0
1604926200000|2020-11-09 12:50:00|3851.79|3851.79|3870.14|3870.14|3870.5|3870.5|3847.85|3847.85|0
1604926500000|2020-11-09 12:55:00|3870.43|3870.43|3887.11|3887.11|3890.54|3890.54|3868.02|3868.02|0
1604926800000|2020-11-09 13:00:00|3886.82|3886.82|3893.09|3893.09|3914.04|3914.04|3880.82|3880.82|0
1604927100000|2020-11-09 13:05:00|3893.82|3893.82|3958.41|3958.41|3958.41|3958.41|3893.53|3893.53|0
1604927400000|2020-11-09 13:10:00|3958.12|3958.12|3976.61|3976.61|3985.05|3985.05|3957.07|3957.07|0
1604927700000|2020-11-09 13:15:00|3977.87|3977.87|3959.77|3959.77|3983.31|3983.31|3953.46|3953.46|0
1604928000000|2020-11-09 13:20:00|3959.29|3959.29|3924.37|3924.37|3959.53|3959.53|3918.15|3918.15|0
1604928300000|2020-11-09 13:25:00|3925.53|3925.53|3930.46|3930.46|3958.22|3958.22|3920.43|3920.43|0
1604928600000|2020-11-09 13:30:00|3930.94|3930.94|3964.03|3964.03|3969.74|3969.74|3930.65|3930.65|0
1604928900000|2020-11-09 13:35:00|3964.32|3964.32|3974.64|3974.64|3980.57|3980.57|3956.58|3956.58|0
1604929200000|2020-11-09 13:40:00|3975.22|3975.22|3983.09|3983.09|3990.05|3990.05|3975.22|3975.22|0
1604929500000|2020-11-09 13:45:00|3982.79|3982.79|3983.83|3983.83|3983.83|3983.83|3967.76|3967.76|0
1604929800000|2020-11-09 13:50:00|3983.39|3983.39|3976.7|3976.7|3996.06|3996.06|3974.86|3974.86|0
1604930100000|2020-11-09 13:55:00|3977.43|3977.43|3969.19|3969.19|3994.84|3994.84|3967.2|3967.2|0
1604930400000|2020-11-09 14:00:00|3969.63|3969.63|3980.46|3980.46|3990.52|3990.52|3969.63|3969.63|0
1604930700000|2020-11-09 14:05:00|3982.79|3982.79|3994.52|3994.52|4000|4000|3978.84|3978.84|0
1604931000000|2020-11-09 14:10:00|3993.64|3993.64|4002.84|4002.84|4012.62|4012.62|3991.94|3991.94|0
1604931300000|2020-11-09 14:15:00|4002.55|4002.55|4013.89|4013.89|4017.9|4017.9|3995|3995|0
1604931600000|2020-11-09 14:20:00|4014.18|4014.18|4027.16|4027.16|4032.08|4032.08|4013.45|4013.45|0
1604931900000|2020-11-09 14:25:00|4027.65|4027.65|4014.26|4014.26|4032.36|4032.36|4011.54|4011.54|0
1604932200000|2020-11-09 14:30:00|4014.25|4014.25|4064.14|4064.14|4065.17|4065.17|4011.22|4011.22|0
1604932500000|2020-11-09 14:35:00|4065.31|4065.31|4013.92|4013.92|4081|4081|4011.51|4011.51|0
1604932800000|2020-11-09 14:40:00|4012.63|4012.63|3979.76|3979.76|4020.55|4020.55|3972.68|3972.68|0
1604933100000|2020-11-09 14:45:00|3980.05|3980.05|4005.34|4005.34|4011.23|4011.23|3978.63|3978.63|0
1604933400000|2020-11-09 14:50:00|4005.82|4005.82|4002.05|4002.05|4012.01|4012.01|3988.73|3988.73|0
1604933700000|2020-11-09 14:55:00|4002.57|4002.57|3972.21|3972.21|4016.43|4016.43|3971.33|3971.33|0
1604934000000|2020-11-09 15:00:00|3971.62|3971.62|3992.23|3992.23|4000.01|4000.01|3971.62|3971.62|0
1604934300000|2020-11-09 15:05:00|3992.82|3992.82|3982.66|3982.66|3997.98|3997.98|3972.95|3972.95|0
1604934600000|2020-11-09 15:10:00|3983.24|3983.24|3997.35|3997.35|4003.4|4003.4|3978.4|3978.4|0
1604934900000|2020-11-09 15:15:00|3998.81|3998.81|4008.02|4008.02|4008.02|4008.02|3984.18|3984.18|0
1604935200000|2020-11-09 15:20:00|4009.48|4009.48|3978.33|3978.33|4011.03|4011.03|3978.33|3978.33|0
1604935500000|2020-11-09 15:25:00|3978.92|3978.92|3977|3977|3985.56|3985.56|3975.04|3975.04|0
1604935800000|2020-11-09 15:30:00|3976.7|3976.7|3987.37|3987.37|4001.83|4001.83|3976.56|3976.56|0
1604936100000|2020-11-09 15:35:00|3988.32|3988.32|3987.89|3987.89|3992.3|3992.3|3981.23|3981.23|0
1604936400000|2020-11-09 15:40:00|3988.19|3988.19|3986.63|3986.63|4003.59|4003.59|3986.34|3986.34|0
1604936700000|2020-11-09 15:45:00|3986.34|3986.34|3979.9|3979.9|3991.11|3991.11|3972.77|3972.77|0
1604937000000|2020-11-09 15:50:00|3979.61|3979.61|3988.7|3988.7|3990.65|3990.65|3978.58|3978.58|0
1604937300000|2020-11-09 15:55:00|3989.7|3989.7|3986.68|3986.68|3996.69|3996.69|3981.73|3981.73|0
1604937600000|2020-11-09 16:00:00|3986.38|3986.38|3972.44|3972.44|3990.72|3990.72|3971.71|3971.71|0
1604937900000|2020-11-09 16:05:00|3974.26|3974.26|3984.58|3984.58|3987.77|3987.77|3973.97|3973.97|0
1604938200000|2020-11-09 16:10:00|3984.82|3984.82|3983.46|3983.46|3991.46|3991.46|3975.95|3975.95|0
1604938500000|2020-11-09 16:15:00|3983.75|3983.75|3983.59|3983.59|3995.75|3995.75|3980.78|3980.78|0
1604938800000|2020-11-09 16:20:00|3983.67|3983.67|3990.57|3990.57|3991.52|3991.52|3978.35|3978.35|0
1604939100000|2020-11-09 16:25:00|3990.58|3990.58|4001.9|4001.9|4001.92|4001.92|3990.57|3990.57|0
1604996100000|2020-11-10 08:15:00|4007.86|4007.86|4019.41|4019.41|4028.32|4028.32|3992.49|3992.49|0
1604996400000|2020-11-10 08:20:00|4020.53|4020.53|4060.93|4060.93|4063.41|4063.41|4018.92|4018.92|0
1604996700000|2020-11-10 08:25:00|4061.52|4061.52|4062.26|4062.26|4067.29|4067.29|4039.7|4039.7|0
1604997000000|2020-11-10 08:30:00|4062.7|4062.7|4053.9|4053.9|4062.7|4062.7|4045.93|4045.93|0
1604997300000|2020-11-10 08:35:00|4053.68|4053.68|4054.83|4054.83|4059.08|4059.08|4042.58|4042.58|0
1604997600000|2020-11-10 08:40:00|4053.95|4053.95|4078.36|4078.36|4078.6|4078.6|4053.95|4053.95|0
1604997900000|2020-11-10 08:45:00|4077.78|4077.78|4090.22|4090.22|4091.32|4091.32|4073.17|4073.17|0
1604998200000|2020-11-10 08:50:00|4090.8|4090.8|4082.97|4082.97|4101.71|4101.71|4082.97|4082.97|0
1604998500000|2020-11-10 08:55:00|4083.26|4083.26|4102.38|4102.38|4106.02|4106.02|4082.85|4082.85|0
1604998800000|2020-11-10 09:00:00|4102.33|4102.33|4119.66|4119.66|4121.49|4121.49|4102.33|4102.33|0
1604999100000|2020-11-10 09:05:00|4119.96|4119.96|4112.52|4112.52|4120.2|4120.2|4099.1|4099.1|0
1604999400000|2020-11-10 09:10:00|4112.81|4112.81|4123.86|4123.86|4126.9|4126.9|4112.73|4112.73|0
1604999700000|2020-11-10 09:15:00|4124.3|4124.3|4145.21|4145.21|4147.4|4147.4|4124.3|4124.3|0
1605000000000|2020-11-10 09:20:00|4144.99|4144.99|4153.83|4153.83|4154.36|4154.36|4137.62|4137.62|0
1605000300000|2020-11-10 09:25:00|4154.04|4154.04|4173.63|4173.63|4176.48|4176.48|4153.41|4153.41|0
1605000600000|2020-11-10 09:30:00|4172.83|4172.83|4156.27|4156.27|4184.08|4184.08|4155.98|4155.98|0
1605000900000|2020-11-10 09:35:00|4156.56|4156.56|4149.66|4149.66|4156.56|4156.56|4133.98|4133.98|0
1605001200000|2020-11-10 09:40:00|4150.39|4150.39|4152.01|4152.01|4159.74|4159.74|4143.39|4143.39|0
1605001500000|2020-11-10 09:45:00|4152.31|4152.31|4160.1|4160.1|4164.81|4164.81|4151.09|4151.09|0
1605001800000|2020-11-10 09:50:00|4159.38|4159.38|4160.33|4160.33|4161.61|4161.61|4146.63|4146.63|0
1605002100000|2020-11-10 09:55:00|4159.67|4159.67|4171.4|4171.4|4172.76|4172.76|4159.46|4159.46|0
1605002400000|2020-11-10 10:00:00|4171.69|4171.69|4184.11|4184.11|4186.82|4186.82|4169.43|4169.43|0
1605002700000|2020-11-10 10:05:00|4184.59|4184.59|4193.01|4193.01|4195.37|4195.37|4173.31|4173.31|0
1605003000000|2020-11-10 10:10:00|4191.02|4191.02|4192.58|4192.58|4219.43|4219.43|4190.84|4190.84|0
1605003300000|2020-11-10 10:15:00|4192.36|4192.36|4169.31|4169.31|4196.53|4196.53|4168.87|4168.87|0
1605003600000|2020-11-10 10:20:00|4168.44|4168.44|4171.54|4171.54|4180.7|4180.7|4161.88|4161.88|0
1605003900000|2020-11-10 10:25:00|4171.1|4171.1|4168.33|4168.33|4171.61|4171.61|4158.21|4158.21|0
1605004200000|2020-11-10 10:30:00|4168.77|4168.77|4175.01|4175.01|4184.25|4184.25|4160.79|4160.79|0
1605004500000|2020-11-10 10:35:00|4174.42|4174.42|4167.24|4167.24|4177.72|4177.72|4165.85|4165.85|0
1605004800000|2020-11-10 10:40:00|4167.48|4167.48|4163.14|4163.14|4170.77|4170.77|4157.24|4157.24|0
1605005100000|2020-11-10 10:45:00|4163.36|4163.36|4155.99|4155.99|4165.09|4165.09|4152.17|4152.17|0
1605005400000|2020-11-10 10:50:00|4155.75|4155.75|4167.62|4167.62|4167.71|4167.71|4153.68|4153.68|0
1605005700000|2020-11-10 10:55:00|4167.86|4167.86|4174.23|4174.23|4178.44|4178.44|4167.11|4167.11|0
1605006000000|2020-11-10 11:00:00|4174.45|4174.45|4192.6|4192.6|4196.62|4196.62|4171.93|4171.93|0
1605006300000|2020-11-10 11:05:00|4192.9|4192.9|4203.56|4203.56|4203.56|4203.56|4192.33|4192.33|0
1605006600000|2020-11-10 11:10:00|4203.52|4203.52|4208.21|4208.21|4212.87|4212.87|4203.23|4203.23|0
1605006900000|2020-11-10 11:15:00|4208.43|4208.43|4186.4|4186.4|4209.3|4209.3|4183.82|4183.82|0
1605007200000|2020-11-10 11:20:00|4186.1|4186.1|4195.47|4195.47|4198.11|4198.11|4179.45|4179.45|0
1605007500000|2020-11-10 11:25:00|4195.69|4195.69|4188.53|4188.53|4200.25|4200.25|4184.07|4184.07|0
1605007800000|2020-11-10 11:30:00|4188.97|4188.97|4205.13|4205.13|4206.23|4206.23|4188.97|4188.97|0
1605008100000|2020-11-10 11:35:00|4204.91|4204.91|4198.37|4198.37|4206.13|4206.13|4197.24|4197.24|0
1605008400000|2020-11-10 11:40:00|4198.15|4198.15|4191.9|4191.9|4206.19|4206.19|4191.9|4191.9|0
1605008700000|2020-11-10 11:45:00|4191.31|4191.31|4142.37|4142.37|4191.6|4191.6|4139.69|4139.69|0
1605009000000|2020-11-10 11:50:00|4143.54|4143.54|4151.81|4151.81|4152.47|4152.47|4107.97|4107.97|0
1605009300000|2020-11-10 11:55:00|4152.11|4152.11|4175.17|4175.17|4182.42|4182.42|4149.73|4149.73|0
1605009600000|2020-11-10 12:00:00|4174.95|4174.95|4147.29|4147.29|4182.61|4182.61|4135.01|4135.01|0
1605009900000|2020-11-10 12:05:00|4147|4147|4143.22|4143.22|4153.19|4153.19|4142.17|4142.17|0
1605010200000|2020-11-10 12:10:00|4144.43|4144.43|4127.31|4127.31|4144.79|4144.79|4127.31|4127.31|0
1605010500000|2020-11-10 12:15:00|4127.02|4127.02|4123.11|4123.11|4127.02|4127.02|4119.02|4119.02|0
1605010800000|2020-11-10 12:20:00|4122.45|4122.45|4117.16|4117.16|4127.45|4127.45|4113.24|4113.24|0
1605011100000|2020-11-10 12:25:00|4116.68|4116.68|4119.27|4119.27|4119.44|4119.44|4104.54|4104.54|0
1605011400000|2020-11-10 12:30:00|4118.97|4118.97|4137.42|4137.42|4142|4142|4116.95|4116.95|0
1605011700000|2020-11-10 12:35:00|4137.72|4137.72|4136.14|4136.14|4142.42|4142.42|4132.15|4132.15|0
1605012000000|2020-11-10 12:40:00|4135.48|4135.48|4139.67|4139.67|4144.43|4144.43|4132.8|4132.8|0
1605012300000|2020-11-10 12:45:00|4139.69|4139.69|4126.55|4126.55|4141.09|4141.09|4126.55|4126.55|0
1605012600000|2020-11-10 12:50:00|4126.54|4126.54|4129.34|4129.34|4132.73|4132.73|4121.95|4121.95|0
1605012900000|2020-11-10 12:55:00|4129.12|4129.12|4135.76|4135.76|4135.76|4135.76|4127.27|4127.27|0
1605013200000|2020-11-10 13:00:00|4136.64|4136.64|4138.08|4138.08|4143.13|4143.13|4133.47|4133.47|0
1605013500000|2020-11-10 13:05:00|4137.83|4137.83|4127.67|4127.67|4137.83|4137.83|4124.57|4124.57|0
1605013800000|2020-11-10 13:10:00|4127.37|4127.37|4137.45|4137.45|4137.45|4137.45|4127.37|4127.37|0
1605014100000|2020-11-10 13:15:00|4137.74|4137.74|4135.17|4135.17|4140.86|4140.86|4132.32|4132.32|0
1605014400000|2020-11-10 13:20:00|4134.73|4134.73|4143.56|4143.56|4145.8|4145.8|4133.68|4133.68|0
1605014700000|2020-11-10 13:25:00|4142.98|4142.98|4150.24|4150.24|4153.35|4153.35|4134.95|4134.95|0
1605015000000|2020-11-10 13:30:00|4151.18|4151.18|4141.1|4141.1|4152.79|4152.79|4138.35|4138.35|0
1605015300000|2020-11-10 13:35:00|4142.32|4142.32|4132.51|4132.51|4145.09|4145.09|4126.67|4126.67|0
1605015600000|2020-11-10 13:40:00|4132.55|4132.55|4149.51|4149.51|4152.49|4152.49|4132.25|4132.25|0
1605015900000|2020-11-10 13:45:00|4149.8|4149.8|4135.75|4135.75|4159.85|4159.85|4135.75|4135.75|0
1605016200000|2020-11-10 13:50:00|4135.78|4135.78|4149.93|4149.93|4156.6|4156.6|4131.56|4131.56|0
1605016500000|2020-11-10 13:55:00|4150.15|4150.15|4151.27|4151.27|4156.99|4156.99|4143.16|4143.16|0
1605016800000|2020-11-10 14:00:00|4151.03|4151.03|4141.12|4141.12|4159.49|4159.49|4139.73|4139.73|0
1605017100000|2020-11-10 14:05:00|4141.42|4141.42|4148.44|4148.44|4156.75|4156.75|4137.62|4137.62|0
1605017400000|2020-11-10 14:10:00|4148.73|4148.73|4158.21|4158.21|4158.69|4158.69|4138.24|4138.24|0
1605017700000|2020-11-10 14:15:00|4157.99|4157.99|4133.28|4133.28|4161.83|4161.83|4132.55|4132.55|0
1605018000000|2020-11-10 14:20:00|4132.99|4132.99|4135.49|4135.49|4148.61|4148.61|4132.99|4132.99|0
1605018300000|2020-11-10 14:25:00|4134.83|4134.83|4149.37|4149.37|4151.49|4151.49|4131.53|4131.53|0
1605018600000|2020-11-10 14:30:00|4149.86|4149.86|4103.92|4103.92|4153.76|4153.76|4089.45|4089.45|0
1605018900000|2020-11-10 14:35:00|4104.5|4104.5|4123.79|4123.79|4130.11|4130.11|4088.12|4088.12|0
1605019200000|2020-11-10 14:40:00|4122.58|4122.58|4117.52|4117.52|4123.87|4123.87|4104.22|4104.22|0
1605019500000|2020-11-10 14:45:00|4117.08|4117.08|4115.35|4115.35|4130.61|4130.61|4114.39|4114.39|0
1605019800000|2020-11-10 14:50:00|4115.38|4115.38|4110.68|4110.68|4119.48|4119.48|4105.23|4105.23|0
1605020100000|2020-11-10 14:55:00|4110.2|4110.2|4124.07|4124.07|4125.62|4125.62|4106.13|4106.13|0
1605020400000|2020-11-10 15:00:00|4122.9|4122.9|4125.13|4125.13|4130.33|4130.33|4116.29|4116.29|0
1605020700000|2020-11-10 15:05:00|4126.1|4126.1|4120.24|4120.24|4127.03|4127.03|4105.93|4105.93|0
1605021000000|2020-11-10 15:10:00|4120.96|4120.96|4128.47|4128.47|4135.17|4135.17|4120.96|4120.96|0
1605021300000|2020-11-10 15:15:00|4127.59|4127.59|4126.52|4126.52|4128.69|4128.69|4116.47|4116.47|0
1605021600000|2020-11-10 15:20:00|4127.49|4127.49|4128.05|4128.05|4131.63|4131.63|4117.19|4117.19|0
1605021900000|2020-11-10 15:25:00|4128.35|4128.35|4124.31|4124.31|4131.09|4131.09|4120.71|4120.71|0
1605022200000|2020-11-10 15:30:00|4124.27|4124.27|4127.05|4127.05|4129.92|4129.92|4118.37|4118.37|0
1605022500000|2020-11-10 15:35:00|4125.78|4125.78|4117.12|4117.12|4127.57|4127.57|4113.06|4113.06|0
1605022800000|2020-11-10 15:40:00|4116.9|4116.9|4114.48|4114.48|4117.42|4117.42|4105.3|4105.3|0
1605023100000|2020-11-10 15:45:00|4114.18|4114.18|4108.35|4108.35|4121.8|4121.8|4105.56|4105.56|0
1605023400000|2020-11-10 15:50:00|4108.13|4108.13|4103.36|4103.36|4111.63|4111.63|4099.4|4099.4|0
1605023700000|2020-11-10 15:55:00|4103.95|4103.95|4112.32|4112.32|4112.61|4112.61|4102.84|4102.84|0
1605024000000|2020-11-10 16:00:00|4111.59|4111.59|4120.38|4120.38|4124.29|4124.29|4111.35|4111.35|0
1605024300000|2020-11-10 16:05:00|4119.9|4119.9|4120.29|4120.29|4127.04|4127.04|4117.08|4117.08|0
1605024600000|2020-11-10 16:10:00|4120.08|4120.08|4128.55|4128.55|4128.55|4128.55|4118.58|4118.58|0
1605024900000|2020-11-10 16:15:00|4128.31|4128.31|4129.9|4129.9|4136.19|4136.19|4127.09|4127.09|0
1605025200000|2020-11-10 16:20:00|4129.02|4129.02|4129.68|4129.68|4133.74|4133.74|4127.4|4127.4|0
1605025500000|2020-11-10 16:25:00|4129.46|4129.46|4139.86|4139.86|4143.37|4143.37|4129.46|4129.46|0
1604996100000|2020-11-10 08:15:00|4007.86|4007.86|4019.41|4019.41|4028.32|4028.32|3992.49|3992.49|0
1604996400000|2020-11-10 08:20:00|4020.53|4020.53|4060.93|4060.93|4063.41|4063.41|4018.92|4018.92|0
1604996700000|2020-11-10 08:25:00|4061.52|4061.52|4062.26|4062.26|4067.29|4067.29|4039.7|4039.7|0
1604997000000|2020-11-10 08:30:00|4062.7|4062.7|4053.9|4053.9|4062.7|4062.7|4045.93|4045.93|0
1604997300000|2020-11-10 08:35:00|4053.68|4053.68|4054.83|4054.83|4059.08|4059.08|4042.58|4042.58|0
1604997600000|2020-11-10 08:40:00|4053.95|4053.95|4078.36|4078.36|4078.6|4078.6|4053.95|4053.95|0
1604997900000|2020-11-10 08:45:00|4077.78|4077.78|4090.22|4090.22|4091.32|4091.32|4073.17|4073.17|0
1604998200000|2020-11-10 08:50:00|4090.8|4090.8|4082.97|4082.97|4101.71|4101.71|4082.97|4082.97|0
1604998500000|2020-11-10 08:55:00|4083.26|4083.26|4102.38|4102.38|4106.02|4106.02|4082.85|4082.85|0
1604998800000|2020-11-10 09:00:00|4102.33|4102.33|4119.66|4119.66|4121.49|4121.49|4102.33|4102.33|0
1604999100000|2020-11-10 09:05:00|4119.96|4119.96|4112.52|4112.52|4120.2|4120.2|4099.1|4099.1|0
1604999400000|2020-11-10 09:10:00|4112.81|4112.81|4123.86|4123.86|4126.9|4126.9|4112.73|4112.73|0
1604999700000|2020-11-10 09:15:00|4124.3|4124.3|4145.21|4145.21|4147.4|4147.4|4124.3|4124.3|0
1605000000000|2020-11-10 09:20:00|4144.99|4144.99|4153.83|4153.83|4154.36|4154.36|4137.62|4137.62|0
1605000300000|2020-11-10 09:25:00|4154.04|4154.04|4173.63|4173.63|4176.48|4176.48|4153.41|4153.41|0
1605000600000|2020-11-10 09:30:00|4172.83|4172.83|4156.27|4156.27|4184.08|4184.08|4155.98|4155.98|0
1605000900000|2020-11-10 09:35:00|4156.56|4156.56|4149.66|4149.66|4156.56|4156.56|4133.98|4133.98|0
1605001200000|2020-11-10 09:40:00|4150.39|4150.39|4152.01|4152.01|4159.74|4159.74|4143.39|4143.39|0
1605001500000|2020-11-10 09:45:00|4152.31|4152.31|4160.1|4160.1|4164.81|4164.81|4151.09|4151.09|0
1605001800000|2020-11-10 09:50:00|4159.38|4159.38|4160.33|4160.33|4161.61|4161.61|4146.63|4146.63|0
1605002100000|2020-11-10 09:55:00|4159.67|4159.67|4171.4|4171.4|4172.76|4172.76|4159.46|4159.46|0
1605002400000|2020-11-10 10:00:00|4171.69|4171.69|4184.11|4184.11|4186.82|4186.82|4169.43|4169.43|0
1605002700000|2020-11-10 10:05:00|4184.59|4184.59|4193.01|4193.01|4195.37|4195.37|4173.31|4173.31|0
1605003000000|2020-11-10 10:10:00|4191.02|4191.02|4192.58|4192.58|4219.43|4219.43|4190.84|4190.84|0
1605003300000|2020-11-10 10:15:00|4192.36|4192.36|4169.31|4169.31|4196.53|4196.53|4168.87|4168.87|0
1605003600000|2020-11-10 10:20:00|4168.44|4168.44|4171.54|4171.54|4180.7|4180.7|4161.88|4161.88|0
1605003900000|2020-11-10 10:25:00|4171.1|4171.1|4168.33|4168.33|4171.61|4171.61|4158.21|4158.21|0
1605004200000|2020-11-10 10:30:00|4168.77|4168.77|4175.01|4175.01|4184.25|4184.25|4160.79|4160.79|0
1605004500000|2020-11-10 10:35:00|4174.42|4174.42|4167.24|4167.24|4177.72|4177.72|4165.85|4165.85|0
1605004800000|2020-11-10 10:40:00|4167.48|4167.48|4163.14|4163.14|4170.77|4170.77|4157.24|4157.24|0
1605005100000|2020-11-10 10:45:00|4163.36|4163.36|4155.99|4155.99|4165.09|4165.09|4152.17|4152.17|0
1605005400000|2020-11-10 10:50:00|4155.75|4155.75|4167.62|4167.62|4167.71|4167.71|4153.68|4153.68|0
1605005700000|2020-11-10 10:55:00|4167.86|4167.86|4174.23|4174.23|4178.44|4178.44|4167.11|4167.11|0
1605006000000|2020-11-10 11:00:00|4174.45|4174.45|4192.6|4192.6|4196.62|4196.62|4171.93|4171.93|0
1605006300000|2020-11-10 11:05:00|4192.9|4192.9|4203.56|4203.56|4203.56|4203.56|4192.33|4192.33|0
1605006600000|2020-11-10 11:10:00|4203.52|4203.52|4208.21|4208.21|4212.87|4212.87|4203.23|4203.23|0
1605006900000|2020-11-10 11:15:00|4208.43|4208.43|4186.4|4186.4|4209.3|4209.3|4183.82|4183.82|0
1605007200000|2020-11-10 11:20:00|4186.1|4186.1|4195.47|4195.47|4198.11|4198.11|4179.45|4179.45|0
1605007500000|2020-11-10 11:25:00|4195.69|4195.69|4188.53|4188.53|4200.25|4200.25|4184.07|4184.07|0
1605007800000|2020-11-10 11:30:00|4188.97|4188.97|4205.13|4205.13|4206.23|4206.23|4188.97|4188.97|0
1605008100000|2020-11-10 11:35:00|4204.91|4204.91|4198.37|4198.37|4206.13|4206.13|4197.24|4197.24|0
1605008400000|2020-11-10 11:40:00|4198.15|4198.15|4191.9|4191.9|4206.19|4206.19|4191.9|4191.9|0
1605008700000|2020-11-10 11:45:00|4191.31|4191.31|4142.37|4142.37|4191.6|4191.6|4139.69|4139.69|0
1605009000000|2020-11-10 11:50:00|4143.54|4143.54|4151.81|4151.81|4152.47|4152.47|4107.97|4107.97|0
1605009300000|2020-11-10 11:55:00|4152.11|4152.11|4175.17|4175.17|4182.42|4182.42|4149.73|4149.73|0
1605009600000|2020-11-10 12:00:00|4174.95|4174.95|4147.29|4147.29|4182.61|4182.61|4135.01|4135.01|0
1605009900000|2020-11-10 12:05:00|4147|4147|4143.22|4143.22|4153.19|4153.19|4142.17|4142.17|0
1605010200000|2020-11-10 12:10:00|4144.43|4144.43|4127.31|4127.31|4144.79|4144.79|4127.31|4127.31|0
1605010500000|2020-11-10 12:15:00|4127.02|4127.02|4123.11|4123.11|4127.02|4127.02|4119.02|4119.02|0
1605010800000|2020-11-10 12:20:00|4122.45|4122.45|4117.16|4117.16|4127.45|4127.45|4113.24|4113.24|0
1605011100000|2020-11-10 12:25:00|4116.68|4116.68|4119.27|4119.27|4119.44|4119.44|4104.54|4104.54|0
1605011400000|2020-11-10 12:30:00|4118.97|4118.97|4137.42|4137.42|4142|4142|4116.95|4116.95|0
1605011700000|2020-11-10 12:35:00|4137.72|4137.72|4136.14|4136.14|4142.42|4142.42|4132.15|4132.15|0
1605012000000|2020-11-10 12:40:00|4135.48|4135.48|4139.67|4139.67|4144.43|4144.43|4132.8|4132.8|0
1605012300000|2020-11-10 12:45:00|4139.69|4139.69|4126.55|4126.55|4141.09|4141.09|4126.55|4126.55|0
1605012600000|2020-11-10 12:50:00|4126.54|4126.54|4129.34|4129.34|4132.73|4132.73|4121.95|4121.95|0
1605012900000|2020-11-10 12:55:00|4129.12|4129.12|4135.76|4135.76|4135.76|4135.76|4127.27|4127.27|0
1605013200000|2020-11-10 13:00:00|4136.64|4136.64|4138.08|4138.08|4143.13|4143.13|4133.47|4133.47|0
1605013500000|2020-11-10 13:05:00|4137.83|4137.83|4127.67|4127.67|4137.83|4137.83|4124.57|4124.57|0
1605013800000|2020-11-10 13:10:00|4127.37|4127.37|4137.45|4137.45|4137.45|4137.45|4127.37|4127.37|0
1605014100000|2020-11-10 13:15:00|4137.74|4137.74|4135.17|4135.17|4140.86|4140.86|4132.32|4132.32|0
1605014400000|2020-11-10 13:20:00|4134.73|4134.73|4143.56|4143.56|4145.8|4145.8|4133.68|4133.68|0
1605014700000|2020-11-10 13:25:00|4142.98|4142.98|4150.24|4150.24|4153.35|4153.35|4134.95|4134.95|0
1605015000000|2020-11-10 13:30:00|4151.18|4151.18|4141.1|4141.1|4152.79|4152.79|4138.35|4138.35|0
1605015300000|2020-11-10 13:35:00|4142.32|4142.32|4132.51|4132.51|4145.09|4145.09|4126.67|4126.67|0
1605015600000|2020-11-10 13:40:00|4132.55|4132.55|4149.51|4149.51|4152.49|4152.49|4132.25|4132.25|0
1605015900000|2020-11-10 13:45:00|4149.8|4149.8|4135.75|4135.75|4159.85|4159.85|4135.75|4135.75|0
1605016200000|2020-11-10 13:50:00|4135.78|4135.78|4149.93|4149.93|4156.6|4156.6|4131.56|4131.56|0
1605016500000|2020-11-10 13:55:00|4150.15|4150.15|4151.27|4151.27|4156.99|4156.99|4143.16|4143.16|0
1605016800000|2020-11-10 14:00:00|4151.03|4151.03|4141.12|4141.12|4159.49|4159.49|4139.73|4139.73|0
1605017100000|2020-11-10 14:05:00|4141.42|4141.42|4148.44|4148.44|4156.75|4156.75|4137.62|4137.62|0
1605017400000|2020-11-10 14:10:00|4148.73|4148.73|4158.21|4158.21|4158.69|4158.69|4138.24|4138.24|0
1605017700000|2020-11-10 14:15:00|4157.99|4157.99|4133.28|4133.28|4161.83|4161.83|4132.55|4132.55|0
1605018000000|2020-11-10 14:20:00|4132.99|4132.99|4135.49|4135.49|4148.61|4148.61|4132.99|4132.99|0
1605018300000|2020-11-10 14:25:00|4134.83|4134.83|4149.37|4149.37|4151.49|4151.49|4131.53|4131.53|0
1605018600000|2020-11-10 14:30:00|4149.86|4149.86|4103.92|4103.92|4153.76|4153.76|4089.45|4089.45|0
1605018900000|2020-11-10 14:35:00|4104.5|4104.5|4123.79|4123.79|4130.11|4130.11|4088.12|4088.12|0
1605019200000|2020-11-10 14:40:00|4122.58|4122.58|4117.52|4117.52|4123.87|4123.87|4104.22|4104.22|0
1605019500000|2020-11-10 14:45:00|4117.08|4117.08|4115.35|4115.35|4130.61|4130.61|4114.39|4114.39|0
1605019800000|2020-11-10 14:50:00|4115.38|4115.38|4110.68|4110.68|4119.48|4119.48|4105.23|4105.23|0
1605020100000|2020-11-10 14:55:00|4110.2|4110.2|4124.07|4124.07|4125.62|4125.62|4106.13|4106.13|0
1605020400000|2020-11-10 15:00:00|4122.9|4122.9|4125.13|4125.13|4130.33|4130.33|4116.29|4116.29|0
1605020700000|2020-11-10 15:05:00|4126.1|4126.1|4120.24|4120.24|4127.03|4127.03|4105.93|4105.93|0
1605021000000|2020-11-10 15:10:00|4120.96|4120.96|4128.47|4128.47|4135.17|4135.17|4120.96|4120.96|0
1605021300000|2020-11-10 15:15:00|4127.59|4127.59|4126.52|4126.52|4128.69|4128.69|4116.47|4116.47|0
1605021600000|2020-11-10 15:20:00|4127.49|4127.49|4128.05|4128.05|4131.63|4131.63|4117.19|4117.19|0
1605021900000|2020-11-10 15:25:00|4128.35|4128.35|4124.31|4124.31|4131.09|4131.09|4120.71|4120.71|0
1605022200000|2020-11-10 15:30:00|4124.27|4124.27|4127.05|4127.05|4129.92|4129.92|4118.37|4118.37|0
1605022500000|2020-11-10 15:35:00|4125.78|4125.78|4117.12|4117.12|4127.57|4127.57|4113.06|4113.06|0
1605022800000|2020-11-10 15:40:00|4116.9|4116.9|4114.48|4114.48|4117.42|4117.42|4105.3|4105.3|0
1605023100000|2020-11-10 15:45:00|4114.18|4114.18|4108.35|4108.35|4121.8|4121.8|4105.56|4105.56|0
1605023400000|2020-11-10 15:50:00|4108.13|4108.13|4103.36|4103.36|4111.63|4111.63|4099.4|4099.4|0
1605023700000|2020-11-10 15:55:00|4103.95|4103.95|4112.32|4112.32|4112.61|4112.61|4102.84|4102.84|0
1605024000000|2020-11-10 16:00:00|4111.59|4111.59|4120.38|4120.38|4124.29|4124.29|4111.35|4111.35|0
1605024300000|2020-11-10 16:05:00|4119.9|4119.9|4120.29|4120.29|4127.04|4127.04|4117.08|4117.08|0
1605024600000|2020-11-10 16:10:00|4120.08|4120.08|4128.55|4128.55|4128.55|4128.55|4118.58|4118.58|0
1605024900000|2020-11-10 16:15:00|4128.31|4128.31|4129.9|4129.9|4136.19|4136.19|4127.09|4127.09|0
1605025200000|2020-11-10 16:20:00|4129.02|4129.02|4129.68|4129.68|4133.74|4133.74|4127.4|4127.4|0
1605025500000|2020-11-10 16:25:00|4129.46|4129.46|4139.86|4139.86|4143.37|4143.37|4129.46|4129.46|0
1605082500000|2020-11-11 08:15:00|4215.74|4215.74|4151.06|4151.06|4215.74|4215.74|4151.06|4151.06|0
1605082800000|2020-11-11 08:20:00|4150.77|4150.77|4165.75|4165.75|4172.73|4172.73|4138.95|4138.95|0
1605083100000|2020-11-11 08:25:00|4165.16|4165.16|4167.86|4167.86|4175.4|4175.4|4156.18|4156.18|0
1605083400000|2020-11-11 08:30:00|4168.74|4168.74|4133.18|4133.18|4173.31|4173.31|4133.18|4133.18|0
1605083700000|2020-11-11 08:35:00|4132.01|4132.01|4132.97|4132.97|4135.37|4135.37|4113.6|4113.6|0
1605084000000|2020-11-11 08:40:00|4133.85|4133.85|4148.98|4148.98|4155.74|4155.74|4133.85|4133.85|0
1605084300000|2020-11-11 08:45:00|4148.68|4148.68|4161.18|4161.18|4174.6|4174.6|4146.24|4146.24|0
1605084600000|2020-11-11 08:50:00|4161.64|4161.64|4146.56|4146.56|4164.29|4164.29|4143|4143|0
1605084900000|2020-11-11 08:55:00|4145.68|4145.68|4168.26|4168.26|4168.69|4168.69|4145.68|4145.68|0
1605085200000|2020-11-11 09:00:00|4168.84|4168.84|4181.6|4181.6|4185.88|4185.88|4168.84|4168.84|0
1605085500000|2020-11-11 09:05:00|4182.19|4182.19|4168.55|4168.55|4182.41|4182.41|4166.58|4166.58|0
1605085800000|2020-11-11 09:10:00|4168.77|4168.77|4161.03|4161.03|4170.23|4170.23|4157.87|4157.87|0
1605086100000|2020-11-11 09:15:00|4160.74|4160.74|4173.5|4173.5|4174.03|4174.03|4158.79|4158.79|0
1605086400000|2020-11-11 09:20:00|4173.52|4173.52|4192.91|4192.91|4194.55|4194.55|4173.52|4173.52|0
1605086700000|2020-11-11 09:25:00|4192.61|4192.61|4178.06|4178.06|4192.61|4192.61|4174.28|4174.28|0
1605087000000|2020-11-11 09:30:00|4177.47|4177.47|4171.68|4171.68|4182.92|4182.92|4168.23|4168.23|0
1605087300000|2020-11-11 09:35:00|4172.27|4172.27|4181.72|4181.72|4184.89|4184.89|4172.12|4172.12|0
1605087600000|2020-11-11 09:40:00|4181.43|4181.43|4194.03|4194.03|4194.62|4194.62|4179.92|4179.92|0
1605087900000|2020-11-11 09:45:00|4195.57|4195.57|4205.77|4205.77|4212.74|4212.74|4193.86|4193.86|0
1605088200000|2020-11-11 09:50:00|4205.48|4205.48|4205.34|4205.34|4212.25|4212.25|4204.88|4204.88|0
1605088500000|2020-11-11 09:55:00|4205.63|4205.63|4224.61|4224.61|4225.34|4225.34|4205.63|4205.63|0
1605088800000|2020-11-11 10:00:00|4224.35|4224.35|4222.1|4222.1|4231.25|4231.25|4220.1|4220.1|0
1605089100000|2020-11-11 10:05:00|4221.8|4221.8|4233.69|4233.69|4233.69|4233.69|4216|4216|0
1605089400000|2020-11-11 10:10:00|4233.44|4233.44|4232.48|4232.48|4240.45|4240.45|4227.58|4227.58|0
1605089700000|2020-11-11 10:15:00|4232.26|4232.26|4239.21|4239.21|4248.7|4248.7|4232.26|4232.26|0
1605090000000|2020-11-11 10:20:00|4239.51|4239.51|4243.44|4243.44|4251.07|4251.07|4239.51|4239.51|0
1605090300000|2020-11-11 10:25:00|4242.78|4242.78|4247.22|4247.22|4249.8|4249.8|4235.62|4235.62|0
1605090600000|2020-11-11 10:30:00|4247.21|4247.21|4244.1|4244.1|4253.16|4253.16|4243.62|4243.62|0
1605090900000|2020-11-11 10:35:00|4243.8|4243.8|4233|4233|4243.8|4243.8|4219.45|4219.45|0
1605091200000|2020-11-11 10:40:00|4233.88|4233.88|4238.63|4238.63|4241.21|4241.21|4233.63|4233.63|0
1605091500000|2020-11-11 10:45:00|4239.36|4239.36|4249.17|4249.17|4253.8|4253.8|4238.68|4238.68|0
1605091800000|2020-11-11 10:50:00|4249.16|4249.16|4252.52|4252.52|4253.35|4253.35|4243.25|4243.25|0
1605092100000|2020-11-11 10:55:00|4252.06|4252.06|4251.04|4251.04|4256.98|4256.98|4249.84|4249.84|0
1605092400000|2020-11-11 11:00:00|4250.75|4250.75|4260.93|4260.93|4263.24|4263.24|4249.87|4249.87|0
1605092700000|2020-11-11 11:05:00|4261.01|4261.01|4248.61|4248.61|4261.01|4261.01|4247.85|4247.85|0
1605093000000|2020-11-11 11:10:00|4248.32|4248.32|4237.53|4237.53|4248.32|4248.32|4237.53|4237.53|0
1605093300000|2020-11-11 11:15:00|4237.24|4237.24|4232.17|4232.17|4246.29|4246.29|4232.17|4232.17|0
1605093600000|2020-11-11 11:20:00|4231.88|4231.88|4212.28|4212.28|4233.52|4233.52|4209.58|4209.58|0
1605093900000|2020-11-11 11:25:00|4211.98|4211.98|4213.56|4213.56|4216.67|4216.67|4204.51|4204.51|0
1605094200000|2020-11-11 11:30:00|4213.27|4213.27|4220.58|4220.58|4224.25|4224.25|4213|4213|0
1605094500000|2020-11-11 11:35:00|4220.36|4220.36|4214.28|4214.28|4223.15|4223.15|4205.72|4205.72|0
1605094800000|2020-11-11 11:40:00|4213.69|4213.69|4207.07|4207.07|4216.12|4216.12|4201.74|4201.74|0
1605095100000|2020-11-11 11:45:00|4206.59|4206.59|4207.4|4207.4|4214.32|4214.32|4203.69|4203.69|0
1605095400000|2020-11-11 11:50:00|4207.23|4207.23|4192.52|4192.52|4207.52|4207.52|4192.31|4192.31|0
1605095700000|2020-11-11 11:55:00|4192.82|4192.82|4199.6|4199.6|4203.93|4203.93|4192.09|4192.09|0
1605096000000|2020-11-11 12:00:00|4199.01|4199.01|4188.53|4188.53|4199.01|4199.01|4186.34|4186.34|0
1605096300000|2020-11-11 12:05:00|4189|4189|4190.84|4190.84|4198.42|4198.42|4187.12|4187.12|0
1605096600000|2020-11-11 12:10:00|4190.25|4190.25|4194.44|4194.44|4195.75|4195.75|4188.42|4188.42|0
1605096900000|2020-11-11 12:15:00|4194.14|4194.14|4210.69|4210.69|4210.69|4210.69|4193.07|4193.07|0
1605097200000|2020-11-11 12:20:00|4210.98|4210.98|4208.88|4208.88|4220.71|4220.71|4206.21|4206.21|0
1605097500000|2020-11-11 12:25:00|4209.81|4209.81|4210.52|4210.52|4213.87|4213.87|4206.9|4206.9|0
1605097800000|2020-11-11 12:30:00|4209.79|4209.79|4209.19|4209.19|4213.96|4213.96|4199.45|4199.45|0
1605098100000|2020-11-11 12:35:00|4210.21|4210.21|4211.08|4211.08|4215.68|4215.68|4207.92|4207.92|0
1605098400000|2020-11-11 12:40:00|4212.42|4212.42|4219.79|4219.79|4221.29|4221.29|4212.41|4212.41|0
1605098700000|2020-11-11 12:45:00|4219.5|4219.5|4223.92|4223.92|4227.72|4227.72|4218.24|4218.24|0
1605099000000|2020-11-11 12:50:00|4224.14|4224.14|4229.35|4229.35|4231.81|4231.81|4224.14|4224.14|0
1605099300000|2020-11-11 12:55:00|4229.78|4229.78|4233.3|4233.3|4233.83|4233.83|4224.8|4224.8|0
1605099600000|2020-11-11 13:00:00|4232.62|4232.62|4230.21|4230.21|4234.11|4234.11|4225.64|4225.64|0
1605099900000|2020-11-11 13:05:00|4230.5|4230.5|4228.76|4228.76|4236.59|4236.59|4221.37|4221.37|0
1605100200000|2020-11-11 13:10:00|4230.3|4230.3|4229.5|4229.5|4236.5|4236.5|4227.96|4227.96|0
1605100500000|2020-11-11 13:15:00|4228.55|4228.55|4224.9|4224.9|4229.74|4229.74|4224.25|4224.25|0
1605100800000|2020-11-11 13:20:00|4225.15|4225.15|4212.3|4212.3|4227.13|4227.13|4210.44|4210.44|0
1605101100000|2020-11-11 13:25:00|4212.51|4212.51|4211.05|4211.05|4214.61|4214.61|4202.97|4202.97|0
1605101400000|2020-11-11 13:30:00|4212.14|4212.14|4220.05|4220.05|4220.05|4220.05|4208.95|4208.95|0
1605101700000|2020-11-11 13:35:00|4220.34|4220.34|4220.49|4220.49|4227.66|4227.66|4219.13|4219.13|0
1605102000000|2020-11-11 13:40:00|4220.78|4220.78|4213.87|4213.87|4220.78|4220.78|4209.74|4209.74|0
1605102300000|2020-11-11 13:45:00|4214.12|4214.12|4221.16|4221.16|4228.15|4228.15|4213.77|4213.77|0
1605102600000|2020-11-11 13:50:00|4220.67|4220.67|4223.03|4223.03|4223.27|4223.27|4214.85|4214.85|0
1605102900000|2020-11-11 13:55:00|4223.37|4223.37|4220.12|4220.12|4224.02|4224.02|4217.04|4217.04|0
1605103200000|2020-11-11 14:00:00|4220.56|4220.56|4224.61|4224.61|4226.87|4226.87|4220.56|4220.56|0
1605103500000|2020-11-11 14:05:00|4224.91|4224.91|4229.66|4229.66|4229.9|4229.9|4223.26|4223.26|0
1605103800000|2020-11-11 14:10:00|4229.36|4229.36|4237.55|4237.55|4238|4238|4228.2|4228.2|0
1605104100000|2020-11-11 14:15:00|4237.26|4237.26|4243.28|4243.28|4251.6|4251.6|4237.26|4237.26|0
1605104400000|2020-11-11 14:20:00|4243.04|4243.04|4243.72|4243.72|4244.3|4244.3|4237.29|4237.29|0
1605104700000|2020-11-11 14:25:00|4243.42|4243.42|4234.94|4234.94|4244.16|4244.16|4228.76|4228.76|0
1605105000000|2020-11-11 14:30:00|4234.65|4234.65|4231.73|4231.73|4238.25|4238.25|4221.62|4221.62|0
1605105300000|2020-11-11 14:35:00|4234.33|4234.33|4214.96|4214.96|4236.19|4236.19|4213.7|4213.7|0
1605105600000|2020-11-11 14:40:00|4215.55|4215.55|4197.57|4197.57|4216.35|4216.35|4188.31|4188.31|0
1605105900000|2020-11-11 14:45:00|4198.16|4198.16|4206.1|4206.1|4210.8|4210.8|4196.16|4196.16|0
1605106200000|2020-11-11 14:50:00|4205.52|4205.52|4207.58|4207.58|4209.82|4209.82|4191.06|4191.06|0
1605106500000|2020-11-11 14:55:00|4207.87|4207.87|4200.57|4200.57|4208.55|4208.55|4193.11|4193.11|0
1605106800000|2020-11-11 15:00:00|4200.86|4200.86|4203.7|4203.7|4206.26|4206.26|4191.55|4191.55|0
1605107100000|2020-11-11 15:05:00|4204.28|4204.28|4200.13|4200.13|4207.91|4207.91|4194.18|4194.18|0
1605107400000|2020-11-11 15:10:00|4199.84|4199.84|4198.29|4198.29|4207.98|4207.98|4197.46|4197.46|0
1605107700000|2020-11-11 15:15:00|4198.58|4198.58|4199.09|4199.09|4203|4203|4195.18|4195.18|0
1605108000000|2020-11-11 15:20:00|4198.65|4198.65|4182.93|4182.93|4203.45|4203.45|4181.18|4181.18|0
1605108300000|2020-11-11 15:25:00|4182.64|4182.64|4189.78|4189.78|4191.99|4191.99|4182.61|4182.61|0
1605108600000|2020-11-11 15:30:00|4190.22|4190.22|4191.1|4191.1|4192.51|4192.51|4183.51|4183.51|0
1605108900000|2020-11-11 15:35:00|4191.54|4191.54|4190.75|4190.75|4192.9|4192.9|4183.4|4183.4|0
1605109200000|2020-11-11 15:40:00|4190.99|4190.99|4194.92|4194.92|4195.86|4195.86|4188.92|4188.92|0
1605109500000|2020-11-11 15:45:00|4193.87|4193.87|4199.98|4199.98|4203.11|4203.11|4190.53|4190.53|0
1605109800000|2020-11-11 15:50:00|4199.76|4199.76|4198.01|4198.01|4204.25|4204.25|4193.93|4193.93|0
1605110100000|2020-11-11 15:55:00|4198.6|4198.6|4202.71|4202.71|4206.77|4206.77|4197.92|4197.92|0
1605110400000|2020-11-11 16:00:00|4202.42|4202.42|4187.42|4187.42|4204.6|4204.6|4187.42|4187.42|0
1605110700000|2020-11-11 16:05:00|4187.12|4187.12|4190.98|4190.98|4192.49|4192.49|4183.73|4183.73|0
1605111000000|2020-11-11 16:10:00|4190.95|4190.95|4197.52|4197.52|4197.98|4197.98|4190.24|4190.24|0
1605111300000|2020-11-11 16:15:00|4197.76|4197.76|4197.37|4197.37|4201.34|4201.34|4194.73|4194.73|0
1605111600000|2020-11-11 16:20:00|4197.08|4197.08|4200.1|4200.1|4201.86|4201.86|4196.91|4196.91|0
1605111900000|2020-11-11 16:25:00|4200.39|4200.39|4207.81|4207.81|4209.25|4209.25|4200.1|4200.1|0
1605168900000|2020-11-12 08:15:00|4101.09|4101.09|4121.07|4121.07|4122.38|4122.38|4091.65|4091.65|0
1605169200000|2020-11-12 08:20:00|4121.72|4121.72|4126.64|4126.64|4127.88|4127.88|4115.78|4115.78|0
1605169500000|2020-11-12 08:25:00|4126.93|4126.93|4129.09|4129.09|4135.32|4135.32|4124.88|4124.88|0
1605169800000|2020-11-12 08:30:00|4130.31|4130.31|4135.77|4135.77|4135.77|4135.77|4123.65|4123.65|0
1605170100000|2020-11-12 08:35:00|4135.53|4135.53|4124.88|4124.88|4138.19|4138.19|4122.94|4122.94|0
1605170400000|2020-11-12 08:40:00|4124.66|4124.66|4117.72|4117.72|4127.3|4127.3|4117.46|4117.46|0
1605170700000|2020-11-12 08:45:00|4118.02|4118.02|4107.86|4107.86|4119.36|4119.36|4107.04|4107.04|0
1605171000000|2020-11-12 08:50:00|4108.08|4108.08|4094.37|4094.37|4109.51|4109.51|4092.31|4092.31|0
1605171300000|2020-11-12 08:55:00|4094.67|4094.67|4097.59|4097.59|4100.28|4100.28|4092.11|4092.11|0
1605171600000|2020-11-12 09:00:00|4097.88|4097.88|4109.16|4109.16|4111.38|4111.38|4095.65|4095.65|0
1605171900000|2020-11-12 09:05:00|4109.45|4109.45|4096.23|4096.23|4113.37|4113.37|4093.17|4093.17|0
1605172200000|2020-11-12 09:10:00|4096.45|4096.45|4075.1|4075.1|4096.69|4096.69|4066.55|4066.55|0
1605172500000|2020-11-12 09:15:00|4074.51|4074.51|4078.23|4078.23|4084.9|4084.9|4074.51|4074.51|0
1605172800000|2020-11-12 09:20:00|4077.99|4077.99|4086.12|4086.12|4086.7|4086.7|4074.18|4074.18|0
1605173100000|2020-11-12 09:25:00|4086.41|4086.41|4076.48|4076.48|4090.36|4090.36|4072.98|4072.98|0
1605173400000|2020-11-12 09:30:00|4076.73|4076.73|4087.74|4087.74|4090.19|4090.19|4076.73|4076.73|0
1605173700000|2020-11-12 09:35:00|4087.08|4087.08|4077.04|4077.04|4087.2|4087.2|4073.46|4073.46|0
1605174000000|2020-11-12 09:40:00|4076.56|4076.56|4079.81|4079.81|4080.1|4080.1|4069.94|4069.94|0
1605174300000|2020-11-12 09:45:00|4080.1|4080.1|4089.9|4089.9|4089.9|4089.9|4072.34|4072.34|0
1605174600000|2020-11-12 09:50:00|4089.61|4089.61|4082.21|4082.21|4091.27|4091.27|4081.41|4081.41|0
1605174900000|2020-11-12 09:55:00|4082.43|4082.43|4075.19|4075.19|4084.67|4084.67|4075.19|4075.19|0
1605175200000|2020-11-12 10:00:00|4075.48|4075.48|4077.38|4077.38|4079.14|4079.14|4072.46|4072.46|0
1605175500000|2020-11-12 10:05:00|4076.94|4076.94|4077.01|4077.01|4083.14|4083.14|4076.07|4076.07|0
1605175800000|2020-11-12 10:10:00|4076.79|4076.79|4082.5|4082.5|4084.05|4084.05|4075.29|4075.29|0
1605176100000|2020-11-12 10:15:00|4082.79|4082.79|4084.54|4084.54|4090.5|4090.5|4079.35|4079.35|0
1605176400000|2020-11-12 10:20:00|4084.25|4084.25|4081.81|4081.81|4084.25|4084.25|4081.4|4081.4|0
1605176700000|2020-11-12 10:25:00|4081.62|4081.62|4082.14|4082.14|4082.81|4082.81|4075.14|4075.14|0
1605177000000|2020-11-12 10:30:00|4081.85|4081.85|4081.4|4081.4|4082.09|4082.09|4076.29|4076.29|0
1605177300000|2020-11-12 10:35:00|4081.62|4081.62|4096.7|4096.7|4096.7|4096.7|4081.62|4081.62|0
1605177600000|2020-11-12 10:40:00|4096.4|4096.4|4100.59|4100.59|4101.37|4101.37|4093.39|4093.39|0
1605177900000|2020-11-12 10:45:00|4100.89|4100.89|4103.75|4103.75|4104.02|4104.02|4095.69|4095.69|0
1605178200000|2020-11-12 10:50:00|4103.45|4103.45|4100.22|4100.22|4103.45|4103.45|4095.52|4095.52|0
1605178500000|2020-11-12 10:55:00|4100|4100|4098.08|4098.08|4103.5|4103.5|4096.52|4096.52|0
1605178800000|2020-11-12 11:00:00|4097.84|4097.84|4093.1|4093.1|4099.23|4099.23|4093.1|4093.1|0
1605179100000|2020-11-12 11:05:00|4092.01|4092.01|4105.3|4105.3|4106.44|4106.44|4091.13|4091.13|0
1605179400000|2020-11-12 11:10:00|4104.86|4104.86|4127.97|4127.97|4127.97|4127.97|4104.86|4104.86|0
1605179700000|2020-11-12 11:15:00|4127.67|4127.67|4123.38|4123.38|4129.24|4129.24|4123.38|4123.38|0
1605180000000|2020-11-12 11:20:00|4122.9|4122.9|4107.12|4107.12|4123.88|4123.88|4105.73|4105.73|0
1605180300000|2020-11-12 11:25:00|4106.83|4106.83|4105.37|4105.37|4112.91|4112.91|4102.13|4102.13|0
1605180600000|2020-11-12 11:30:00|4104.79|4104.79|4114.8|4114.8|4115.23|4115.23|4101.93|4101.93|0
1605180900000|2020-11-12 11:35:00|4115.24|4115.24|4114.69|4114.69|4118.26|4118.26|4112.71|4112.71|0
1605181200000|2020-11-12 11:40:00|4114.03|4114.03|4107.33|4107.33|4114.38|4114.38|4103.35|4103.35|0
1605181500000|2020-11-12 11:45:00|4106.67|4106.67|4107.55|4107.55|4113.28|4113.28|4104.85|4104.85|0
1605181800000|2020-11-12 11:50:00|4107.59|4107.59|4106.65|4106.65|4112.88|4112.88|4106.41|4106.41|0
1605182100000|2020-11-12 11:55:00|4106.17|4106.17|4104.44|4104.44|4109.21|4109.21|4102.88|4102.88|0
1605182400000|2020-11-12 12:00:00|4104.19|4104.19|4091.89|4091.89|4104.87|4104.87|4090.51|4090.51|0
1605182700000|2020-11-12 12:05:00|4092.19|4092.19|4093.35|4093.35|4094.79|4094.79|4088.97|4088.97|0
1605183000000|2020-11-12 12:10:00|4093.06|4093.06|4092.54|4092.54|4096.06|4096.06|4091.85|4091.85|0
1605183300000|2020-11-12 12:15:00|4092.84|4092.84|4097.14|4097.14|4099|4099|4090.87|4090.87|0
1605183600000|2020-11-12 12:20:00|4097.36|4097.36|4099.85|4099.85|4100.55|4100.55|4096.54|4096.54|0
1605183900000|2020-11-12 12:25:00|4100.14|4100.14|4095.01|4095.01|4100.14|4100.14|4093.97|4093.97|0
1605184200000|2020-11-12 12:30:00|4094.72|4094.72|4087.53|4087.53|4095.01|4095.01|4086.97|4086.97|0
1605184500000|2020-11-12 12:35:00|4087.09|4087.09|4085.94|4085.94|4094.36|4094.36|4083.85|4083.85|0
1605184800000|2020-11-12 12:40:00|4086.43|4086.43|4079.7|4079.7|4086.89|4086.89|4077.19|4077.19|0
1605185100000|2020-11-12 12:45:00|4081.06|4081.06|4074.96|4074.96|4082.17|4082.17|4074.96|4074.96|0
1605185400000|2020-11-12 12:50:00|4074.67|4074.67|4069.96|4069.96|4074.67|4074.67|4063.46|4063.46|0
1605185700000|2020-11-12 12:55:00|4070.25|4070.25|4066.72|4066.72|4075.96|4075.96|4065.94|4065.94|0
1605186000000|2020-11-12 13:00:00|4067.69|4067.69|4072.95|4072.95|4075|4075|4066.45|4066.45|0
1605186300000|2020-11-12 13:05:00|4073.54|4073.54|4078.17|4078.17|4083.32|4083.32|4073.42|4073.42|0
1605186600000|2020-11-12 13:10:00|4077.87|4077.87|4079.2|4079.2|4080.13|4080.13|4072.28|4072.28|0
1605186900000|2020-11-12 13:15:00|4079.68|4079.68|4076.69|4076.69|4085.09|4085.09|4076.64|4076.64|0
1605187200000|2020-11-12 13:20:00|4077.42|4077.42|4065.78|4065.78|4080.31|4080.31|4063.81|4063.81|0
1605187500000|2020-11-12 13:25:00|4066.07|4066.07|4067.59|4067.59|4071.08|4071.08|4065.03|4065.03|0
1605187800000|2020-11-12 13:30:00|4067.13|4067.13|4066.87|4066.87|4067.76|4067.76|4061.26|4061.26|0
1605188100000|2020-11-12 13:35:00|4067.09|4067.09|4067.56|4067.56|4069.42|4069.42|4062.15|4062.15|0
1605188400000|2020-11-12 13:40:00|4067.8|4067.8|4069.06|4069.06|4070.6|4070.6|4061.82|4061.82|0
1605188700000|2020-11-12 13:45:00|4069.08|4069.08|4061.05|4061.05|4069.08|4069.08|4059.35|4059.35|0
1605189000000|2020-11-12 13:50:00|4061.35|4061.35|4059.62|4059.62|4063.63|4063.63|4057|4057|0
1605189300000|2020-11-12 13:55:00|4059.33|4059.33|4064.76|4064.76|4065.37|4065.37|4059.33|4059.33|0
1605189600000|2020-11-12 14:00:00|4065.05|4065.05|4052.8|4052.8|4066.58|4066.58|4052.4|4052.4|0
1605189900000|2020-11-12 14:05:00|4053.04|4053.04|4053.72|4053.72|4054.81|4054.81|4048.85|4048.85|0
1605190200000|2020-11-12 14:10:00|4053.96|4053.96|4070.42|4070.42|4072.19|4072.19|4053.5|4053.5|0
1605190500000|2020-11-12 14:15:00|4069.99|4069.99|4071.93|4071.93|4077.29|4077.29|4068.39|4068.39|0
1605190800000|2020-11-12 14:20:00|4072.15|4072.15|4072.16|4072.16|4079.26|4079.26|4069.13|4069.13|0
1605191100000|2020-11-12 14:25:00|4073.04|4073.04|4057.66|4057.66|4075.67|4075.67|4057.36|4057.36|0
1605191400000|2020-11-12 14:30:00|4057.9|4057.9|4057.77|4057.77|4074.16|4074.16|4041.85|4041.85|0
1605191700000|2020-11-12 14:35:00|4057.65|4057.65|4057.85|4057.85|4062.92|4062.92|4052.14|4052.14|0
1605192000000|2020-11-12 14:40:00|4056.97|4056.97|4063.61|4063.61|4065.88|4065.88|4056.24|4056.24|0
1605192300000|2020-11-12 14:45:00|4064.05|4064.05|4080.08|4080.08|4090.49|4090.49|4062.42|4062.42|0
1605192600000|2020-11-12 14:50:00|4080.55|4080.55|4089.26|4089.26|4089.26|4089.26|4071.25|4071.25|0
1605192900000|2020-11-12 14:55:00|4089.02|4089.02|4096.22|4096.22|4102.21|4102.21|4087.41|4087.41|0
1605193200000|2020-11-12 15:00:00|4095.93|4095.93|4105.61|4105.61|4107.92|4107.92|4092.23|4092.23|0
1605193500000|2020-11-12 15:05:00|4105.02|4105.02|4126.27|4126.27|4127.29|4127.29|4099.87|4099.87|0
1605193800000|2020-11-12 15:10:00|4126.05|4126.05|4131.35|4131.35|4131.35|4131.35|4119.33|4119.33|0
1605194100000|2020-11-12 15:15:00|4131.11|4131.11|4139.97|4139.97|4139.97|4139.97|4125.45|4125.45|0
1605194400000|2020-11-12 15:20:00|4139.48|4139.48|4120.56|4120.56|4139.48|4139.48|4120.56|4120.56|0
1605194700000|2020-11-12 15:25:00|4120.78|4120.78|4123.38|4123.38|4126.35|4126.35|4119.81|4119.81|0
1605195000000|2020-11-12 15:30:00|4122.89|4122.89|4131.57|4131.57|4134.16|4134.16|4122.89|4122.89|0
1605195300000|2020-11-12 15:35:00|4131.82|4131.82|4149.45|4149.45|4149.45|4149.45|4131.82|4131.82|0
1605195600000|2020-11-12 15:40:00|4149.66|4149.66|4147.18|4147.18|4149.96|4149.96|4141.79|4141.79|0
1605195900000|2020-11-12 15:45:00|4147.4|4147.4|4140.12|4140.12|4148.34|4148.34|4139.9|4139.9|0
1605196200000|2020-11-12 15:50:00|4140.61|4140.61|4150.15|4150.15|4150.83|4150.83|4140.09|4140.09|0
1605196500000|2020-11-12 15:55:00|4150.44|4150.44|4142.59|4142.59|4151.37|4151.37|4142.59|4142.59|0
1605196800000|2020-11-12 16:00:00|4140.99|4140.99|4114.46|4114.46|4140.99|4140.99|4108.27|4108.27|0
1605197100000|2020-11-12 16:05:00|4112.8|4112.8|4124.49|4124.49|4129.14|4129.14|4112.8|4112.8|0
1605197400000|2020-11-12 16:10:00|4124.71|4124.71|4128.45|4128.45|4128.89|4128.89|4116.27|4116.27|0
1605197700000|2020-11-12 16:15:00|4128.16|4128.16|4129.82|4129.82|4134.18|4134.18|4125.61|4125.61|0
1605198000000|2020-11-12 16:20:00|4130.11|4130.11|4134.22|4134.22|4134.44|4134.44|4127.53|4127.53|0
1605198300000|2020-11-12 16:25:00|4133.93|4133.93|4127.21|4127.21|4133.93|4133.93|4124.65|4124.65|0
1605255300000|2020-11-13 08:15:00|4036.81|4036.81|4040.15|4040.15|4053.71|4053.71|4033.31|4033.31|0
1605255600000|2020-11-13 08:20:00|4039.93|4039.93|4052.62|4052.62|4056.79|4056.79|4038.67|4038.67|0
1605255900000|2020-11-13 08:25:00|4053.21|4053.21|4057.82|4057.82|4057.82|4057.82|4044.63|4044.63|0
1605256200000|2020-11-13 08:30:00|4058.7|4058.7|4074.81|4074.81|4074.81|4074.81|4054.75|4054.75|0
1605256500000|2020-11-13 08:35:00|4075.03|4075.03|4085.87|4085.87|4085.96|4085.96|4073.57|4073.57|0
1605256800000|2020-11-13 08:40:00|4085.58|4085.58|4075.16|4075.16|4086.57|4086.57|4071.42|4071.42|0
1605257100000|2020-11-13 08:45:00|4074.51|4074.51|4073.17|4073.17|4078.35|4078.35|4071.56|4071.56|0
1605257400000|2020-11-13 08:50:00|4074.93|4074.93|4071.86|4071.86|4079.03|4079.03|4068.21|4068.21|0
1605257700000|2020-11-13 08:55:00|4072.44|4072.44|4078.23|4078.23|4078.23|4078.23|4069.96|4069.96|0
1605258000000|2020-11-13 09:00:00|4077.94|4077.94|4089.81|4089.81|4089.81|4089.81|4074.52|4074.52|0
1605258300000|2020-11-13 09:05:00|4090.1|4090.1|4086.89|4086.89|4094.97|4094.97|4085.92|4085.92|0
1605258600000|2020-11-13 09:10:00|4085.94|4085.94|4073.49|4073.49|4085.94|4085.94|4071.86|4071.86|0
1605258900000|2020-11-13 09:15:00|4073.05|4073.05|4082.11|4082.11|4085.63|4085.63|4072.86|4072.86|0
1605259200000|2020-11-13 09:20:00|4082.36|4082.36|4084.04|4084.04|4086.86|4086.86|4080.75|4080.75|0
1605259500000|2020-11-13 09:25:00|4084.34|4084.34|4084.35|4084.35|4087.66|4087.66|4081.82|4081.82|0
1605259800000|2020-11-13 09:30:00|4085.52|4085.52|4091.07|4091.07|4092.58|4092.58|4085.03|4085.03|0
1605260100000|2020-11-13 09:35:00|4091.51|4091.51|4093.58|4093.58|4097.91|4097.91|4091.51|4091.51|0
1605260400000|2020-11-13 09:40:00|4092.65|4092.65|4096.34|4096.34|4096.91|4096.91|4087.94|4087.94|0
1605260700000|2020-11-13 09:45:00|4096.59|4096.59|4094.32|4094.32|4100.91|4100.91|4093.88|4093.88|0
1605261000000|2020-11-13 09:50:00|4095.42|4095.42|4096.51|4096.51|4096.97|4096.97|4091.34|4091.34|0
1605261300000|2020-11-13 09:55:00|4096.75|4096.75|4099.32|4099.32|4101.02|4101.02|4096.42|4096.42|0
1605261600000|2020-11-13 10:00:00|4099.56|4099.56|4093.19|4093.19|4101.87|4101.87|4093.19|4093.19|0
1605261900000|2020-11-13 10:05:00|4093.77|4093.77|4092.54|4092.54|4099.32|4099.32|4091.72|4091.72|0
1605262200000|2020-11-13 10:10:00|4092.83|4092.83|4093.33|4093.33|4097.4|4097.4|4090.41|4090.41|0
1605262500000|2020-11-13 10:15:00|4092.89|4092.89|4100.4|4100.4|4100.4|4100.4|4090.68|4090.68|0
1605262800000|2020-11-13 10:20:00|4099.97|4099.97|4099.75|4099.75|4100.33|4100.33|4093.76|4093.76|0
1605263100000|2020-11-13 10:25:00|4099.05|4099.05|4094.83|4094.83|4102.27|4102.27|4094.76|4094.76|0
1605263400000|2020-11-13 10:30:00|4095.12|4095.12|4099.37|4099.37|4099.66|4099.66|4091.14|4091.14|0
1605263700000|2020-11-13 10:35:00|4099.15|4099.15|4106.05|4106.05|4111.26|4111.26|4099.15|4099.15|0
1605264000000|2020-11-13 10:40:00|4106.53|4106.53|4111.11|4111.11|4111.11|4111.11|4104.58|4104.58|0
1605264300000|2020-11-13 10:45:00|4111.33|4111.33|4115.23|4115.23|4116.09|4116.09|4110.26|4110.26|0
1605264600000|2020-11-13 10:50:00|4115.47|4115.47|4121.93|4121.93|4122.57|4122.57|4115.47|4115.47|0
1605264900000|2020-11-13 10:55:00|4121.71|4121.71|4118.84|4118.84|4121.71|4121.71|4112.95|4112.95|0
1605265200000|2020-11-13 11:00:00|4119.14|4119.14|4101.66|4101.66|4120.17|4120.17|4099.63|4099.63|0
1605265500000|2020-11-13 11:05:00|4102.17|4102.17|4105.04|4105.04|4110.28|4110.28|4102.17|4102.17|0
1605265800000|2020-11-13 11:10:00|4105.52|4105.52|4101.13|4101.13|4105.88|4105.88|4098.5|4098.5|0
1605266100000|2020-11-13 11:15:00|4100.91|4100.91|4098.58|4098.58|4100.91|4100.91|4096.16|4096.16|0
1605266400000|2020-11-13 11:20:00|4099.17|4099.17|4095.61|4095.61|4105.2|4105.2|4095.61|4095.61|0
1605266700000|2020-11-13 11:25:00|4094.29|4094.29|4096.29|4096.29|4098.98|4098.98|4092.59|4092.59|0
1605267000000|2020-11-13 11:30:00|4095.7|4095.7|4096.4|4096.4|4100.52|4100.52|4091.76|4091.76|0
1605267300000|2020-11-13 11:35:00|4096.86|4096.86|4093.88|4093.88|4097.23|4097.23|4093.63|4093.63|0
1605267600000|2020-11-13 11:40:00|4093.66|4093.66|4090.3|4090.3|4093.66|4093.66|4087.98|4087.98|0
1605267900000|2020-11-13 11:45:00|4089.65|4089.65|4082.9|4082.9|4089.65|4089.65|4082.41|4082.41|0
1605268200000|2020-11-13 11:50:00|4082.6|4082.6|4081.22|4081.22|4084|4084|4075.68|4075.68|0
1605268500000|2020-11-13 11:55:00|4081.27|4081.27|4088.32|4088.32|4088.47|4088.47|4080.86|4080.86|0
1605268800000|2020-11-13 12:00:00|4087.88|4087.88|4079.82|4079.82|4089.3|4089.3|4079.82|4079.82|0
1605269100000|2020-11-13 12:05:00|4081.95|4081.95|4074.45|4074.45|4081.95|4081.95|4072.07|4072.07|0
1605269400000|2020-11-13 12:10:00|4074.16|4074.16|4071.61|4071.61|4078.04|4078.04|4070.29|4070.29|0
1605269700000|2020-11-13 12:15:00|4071.32|4071.32|4072.88|4072.88|4072.88|4072.88|4066.97|4066.97|0
1605270000000|2020-11-13 12:20:00|4073.6|4073.6|4070.1|4070.1|4073.6|4073.6|4065.83|4065.83|0
1605270300000|2020-11-13 12:25:00|4069.66|4069.66|4076.33|4076.33|4077.16|4077.16|4069.47|4069.47|0
1605270600000|2020-11-13 12:30:00|4076.09|4076.09|4083.02|4083.02|4083.02|4083.02|4075.87|4075.87|0
1605270900000|2020-11-13 12:35:00|4083.23|4083.23|4075.35|4075.35|4084.41|4084.41|4075.35|4075.35|0
1605271200000|2020-11-13 12:40:00|4075.13|4075.13|4070.16|4070.16|4077.28|4077.28|4070.16|4070.16|0
1605271500000|2020-11-13 12:45:00|4069.62|4069.62|4068.1|4068.1|4071.13|4071.13|4067.64|4067.64|0
1605271800000|2020-11-13 12:50:00|4068.4|4068.4|4064.53|4064.53|4069.3|4069.3|4064.5|4064.5|0
1605272100000|2020-11-13 12:55:00|4064.29|4064.29|4057.61|4057.61|4064.29|4064.29|4057.1|4057.1|0
1605272400000|2020-11-13 13:00:00|4058.09|4058.09|4051.18|4051.18|4060.14|4060.14|4051.18|4051.18|0
1605272700000|2020-11-13 13:05:00|4051.47|4051.47|4053.83|4053.83|4054.05|4054.05|4049.52|4049.52|0
1605273000000|2020-11-13 13:10:00|4052.93|4052.93|4053.95|4053.95|4055.9|4055.9|4050.98|4050.98|0
1605273300000|2020-11-13 13:15:00|4054.17|4054.17|4055.82|4055.82|4058.99|4058.99|4052.61|4052.61|0
1605273600000|2020-11-13 13:20:00|4056.11|4056.11|4059.33|4059.33|4061.47|4061.47|4056.11|4056.11|0
1605273900000|2020-11-13 13:25:00|4059.55|4059.55|4055.84|4055.84|4060.59|4060.59|4053.11|4053.11|0
1605274200000|2020-11-13 13:30:00|4055.96|4055.96|4061.13|4061.13|4062.3|4062.3|4055.37|4055.37|0
1605274500000|2020-11-13 13:35:00|4062.34|4062.34|4052.93|4052.93|4064.39|4064.39|4052.34|4052.34|0
1605274800000|2020-11-13 13:40:00|4054.15|4054.15|4052.31|4052.31|4056.9|4056.9|4052.31|4052.31|0
1605275100000|2020-11-13 13:45:00|4052.01|4052.01|4050.48|4050.48|4053.03|4053.03|4048.1|4048.1|0
1605275400000|2020-11-13 13:50:00|4050.44|4050.44|4055.85|4055.85|4055.85|4055.85|4046.92|4046.92|0
1605275700000|2020-11-13 13:55:00|4056.58|4056.58|4056.82|4056.82|4057.61|4057.61|4053.33|4053.33|0
1605276000000|2020-11-13 14:00:00|4056.31|4056.31|4057.93|4057.93|4062.45|4062.45|4056.31|4056.31|0
1605276300000|2020-11-13 14:05:00|4057.69|4057.69|4054.41|4054.41|4058.2|4058.2|4050.11|4050.11|0
1605276600000|2020-11-13 14:10:00|4055.07|4055.07|4053.6|4053.6|4056.68|4056.68|4051.33|4051.33|0
1605276900000|2020-11-13 14:15:00|4053.84|4053.84|4056.97|4056.97|4056.97|4056.97|4052.77|4052.77|0
1605277200000|2020-11-13 14:20:00|4057.63|4057.63|4051.25|4051.25|4058.92|4058.92|4050.28|4050.28|0
1605277500000|2020-11-13 14:25:00|4050.37|4050.37|4049.15|4049.15|4053.09|4053.09|4046.28|4046.28|0
1605277800000|2020-11-13 14:30:00|4048.93|4048.93|4061.84|4061.84|4065.79|4065.79|4048.93|4048.93|0
1605278100000|2020-11-13 14:35:00|4062.08|4062.08|4055.51|4055.51|4064.58|4064.58|4050.09|4050.09|0
1605278400000|2020-11-13 14:40:00|4055.27|4055.27|4055.39|4055.39|4062.42|4062.42|4052.71|4052.71|0
1605278700000|2020-11-13 14:45:00|4056.85|4056.85|4070.27|4070.27|4070.27|4070.27|4051.76|4051.76|0
1605279000000|2020-11-13 14:50:00|4070.51|4070.51|4073.94|4073.94|4074.97|4074.97|4064.68|4064.68|0
1605279300000|2020-11-13 14:55:00|4074.74|4074.74|4079.85|4079.85|4085.98|4085.98|4073.54|4073.54|0
1605279600000|2020-11-13 15:00:00|4079.81|4079.81|4078.71|4078.71|4085.56|4085.56|4072.56|4072.56|0
1605279900000|2020-11-13 15:05:00|4078.93|4078.93|4090.74|4090.74|4091.44|4091.44|4078.36|4078.36|0
1605280200000|2020-11-13 15:10:00|4090.25|4090.25|4086.41|4086.41|4095.56|4095.56|4085.72|4085.72|0
1605280500000|2020-11-13 15:15:00|4086.19|4086.19|4079.27|4079.27|4086.19|4086.19|4074.64|4074.64|0
1605280800000|2020-11-13 15:20:00|4079.49|4079.49|4083.29|4083.29|4084.8|4084.8|4075.93|4075.93|0
1605281100000|2020-11-13 15:25:00|4083.53|4083.53|4083.47|4083.47|4083.86|4083.86|4078.22|4078.22|0
1605281400000|2020-11-13 15:30:00|4083.99|4083.99|4081.22|4081.22|4086|4086|4078.99|4078.99|0
1605281700000|2020-11-13 15:35:00|4081.52|4081.52|4078.41|4078.41|4084.19|4084.19|4077.09|4077.09|0
1605282000000|2020-11-13 15:40:00|4078.11|4078.11|4086.91|4086.91|4090.46|4090.46|4078.04|4078.04|0
1605282300000|2020-11-13 15:45:00|4087.2|4087.2|4082.88|4082.88|4087.2|4087.2|4080.33|4080.33|0
1605282600000|2020-11-13 15:50:00|4083.17|4083.17|4084.74|4084.74|4088.97|4088.97|4083.17|4083.17|0
1605282900000|2020-11-13 15:55:00|4084.98|4084.98|4081.03|4081.03|4086.95|4086.95|4079.41|4079.41|0
1605283200000|2020-11-13 16:00:00|4081.32|4081.32|4086.09|4086.09|4089.18|4089.18|4081.32|4081.32|0
1605283500000|2020-11-13 16:05:00|4086.39|4086.39|4086.61|4086.61|4088.16|4088.16|4080.61|4080.61|0
1605283800000|2020-11-13 16:10:00|4086.46|4086.46|4084.72|4084.72|4088.24|4088.24|4079.41|4079.41|0
1605284100000|2020-11-13 16:15:00|4084.94|4084.94|4085.33|4085.33|4085.42|4085.42|4079.42|4079.42|0
1605284400000|2020-11-13 16:20:00|4085.63|4085.63|4087.05|4087.05|4090.59|4090.59|4085.1|4085.1|0
1605284700000|2020-11-13 16:25:00|4086.46|4086.46|4093.14|4093.14|4095.74|4095.74|4082.74|4082.74|0
1605514500000|2020-11-16 08:15:00|4143.58|4143.58|4126.88|4126.88|4145.91|4145.91|4125.2|4125.2|0
1605514800000|2020-11-16 08:20:00|4127.17|4127.17|4129.24|4129.24|4139.75|4139.75|4125.86|4125.86|0
1605515100000|2020-11-16 08:25:00|4129.46|4129.46|4134.45|4134.45|4138.79|4138.79|4129.46|4129.46|0
1605515400000|2020-11-16 08:30:00|4134.74|4134.74|4140.43|4140.43|4145.48|4145.48|4132.41|4132.41|0
1605515700000|2020-11-16 08:35:00|4140.67|4140.67|4129.85|4129.85|4142.78|4142.78|4126.33|4126.33|0
1605516000000|2020-11-16 08:40:00|4130.87|4130.87|4134.24|4134.24|4135.29|4135.29|4126.46|4126.46|0
1605516300000|2020-11-16 08:45:00|4134.72|4134.72|4128.66|4128.66|4135.16|4135.16|4126.11|4126.11|0
1605516600000|2020-11-16 08:50:00|4128.9|4128.9|4123.85|4123.85|4135.87|4135.87|4122.78|4122.78|0
1605516900000|2020-11-16 08:55:00|4122.68|4122.68|4115.77|4115.77|4122.97|4122.97|4106.95|4106.95|0
1605517200000|2020-11-16 09:00:00|4115.99|4115.99|4134.66|4134.66|4134.66|4134.66|4115.99|4115.99|0
1605517500000|2020-11-16 09:05:00|4134.44|4134.44|4154.32|4154.32|4154.83|4154.83|4134.41|4134.41|0
1605517800000|2020-11-16 09:10:00|4154.08|4154.08|4149.03|4149.03|4154.3|4154.3|4149.03|4149.03|0
1605518100000|2020-11-16 09:15:00|4148.37|4148.37|4143.79|4143.79|4150.61|4150.61|4142.83|4142.83|0
1605518400000|2020-11-16 09:20:00|4144|4144|4140.25|4140.25|4148.38|4148.38|4140.25|4140.25|0
1605518700000|2020-11-16 09:25:00|4140.46|4140.46|4133.16|4133.16|4142.44|4142.44|4133.16|4133.16|0
1605519000000|2020-11-16 09:30:00|4132.94|4132.94|4135.95|4135.95|4142.45|4142.45|4132.94|4132.94|0
1605519300000|2020-11-16 09:35:00|4135.9|4135.9|4142.91|4142.91|4143.67|4143.67|4134.07|4134.07|0
1605519600000|2020-11-16 09:40:00|4143.64|4143.64|4147.74|4147.74|4148.42|4148.42|4143.3|4143.3|0
1605519900000|2020-11-16 09:45:00|4148.26|4148.26|4147.07|4147.07|4151.44|4151.44|4146.02|4146.02|0
1605520200000|2020-11-16 09:50:00|4147.36|4147.36|4149.59|4149.59|4149.59|4149.59|4144.3|4144.3|0
1605520500000|2020-11-16 09:55:00|4149.55|4149.55|4154.27|4154.27|4154.27|4154.27|4146.57|4146.57|0
1605520800000|2020-11-16 10:00:00|4154.56|4154.56|4142.43|4142.43|4154.56|4154.56|4142.43|4142.43|0
1605521100000|2020-11-16 10:05:00|4142.87|4142.87|4135.75|4135.75|4146.62|4146.62|4135.75|4135.75|0
1605521400000|2020-11-16 10:10:00|4136.29|4136.29|4132.56|4132.56|4141.1|4141.1|4132.1|4132.1|0
1605521700000|2020-11-16 10:15:00|4132.99|4132.99|4141.32|4141.32|4141.56|4141.56|4132.26|4132.26|0
1605522000000|2020-11-16 10:20:00|4140.86|4140.86|4140.62|4140.62|4144.2|4144.2|4140.42|4140.42|0
1605522300000|2020-11-16 10:25:00|4141.79|4141.79|4129.83|4129.83|4145.45|4145.45|4129.59|4129.59|0
1605522600000|2020-11-16 10:30:00|4129.54|4129.54|4133.33|4133.33|4135.65|4135.65|4129.54|4129.54|0
1605522900000|2020-11-16 10:35:00|4133.55|4133.55|4137.22|4137.22|4137.22|4137.22|4129.27|4129.27|0
1605523200000|2020-11-16 10:40:00|4136.92|4136.92|4128.88|4128.88|4138.53|4138.53|4128.88|4128.88|0
1605523500000|2020-11-16 10:45:00|4128.59|4128.59|4128.5|4128.5|4130.27|4130.27|4122.23|4122.23|0
1605523800000|2020-11-16 10:50:00|4128.72|4128.72|4133.97|4133.97|4136.16|4136.16|4128.72|4128.72|0
1605524100000|2020-11-16 10:55:00|4134.26|4134.26|4133.23|4133.23|4134.89|4134.89|4128.16|4128.16|0
1605524400000|2020-11-16 11:00:00|4133.67|4133.67|4137.34|4137.34|4140.5|4140.5|4133.67|4133.67|0
1605524700000|2020-11-16 11:05:00|4137.37|4137.37|4137.57|4137.57|4140.63|4140.63|4137.03|4137.03|0
1605525000000|2020-11-16 11:10:00|4137.86|4137.86|4132.22|4132.22|4138.1|4138.1|4131.09|4131.09|0
1605525300000|2020-11-16 11:15:00|4131.98|4131.98|4130.45|4130.45|4131.98|4131.98|4127.94|4127.94|0
1605525600000|2020-11-16 11:20:00|4129.86|4129.86|4134.1|4134.1|4136.26|4136.26|4127.96|4127.96|0
1605525900000|2020-11-16 11:25:00|4134.68|4134.68|4130.4|4130.4|4134.68|4134.68|4129.89|4129.89|0
1605526200000|2020-11-16 11:30:00|4130.98|4130.98|4122.43|4122.43|4130.98|4130.98|4122.17|4122.17|0
1605526500000|2020-11-16 11:35:00|4122.65|4122.65|4131.75|4131.75|4133.32|4133.32|4122.65|4122.65|0
1605526800000|2020-11-16 11:40:00|4131.46|4131.46|4128.35|4128.35|4132.34|4132.34|4124.94|4124.94|0
1605527100000|2020-11-16 11:45:00|4129.01|4129.01|4132.57|4132.57|4133.27|4133.27|4128.04|4128.04|0
1605527400000|2020-11-16 11:50:00|4133|4133|4149.91|4149.91|4161.08|4161.08|4132.89|4132.89|0
1605527700000|2020-11-16 11:55:00|4150.13|4150.13|4199.86|4199.86|4200.64|4200.64|4146.33|4146.33|0
1605528000000|2020-11-16 12:00:00|4199.57|4199.57|4230.15|4230.15|4234.58|4234.58|4194.74|4194.74|0
1605528300000|2020-11-16 12:05:00|4230.73|4230.73|4230.9|4230.9|4240.62|4240.62|4226.12|4226.12|0
1605528600000|2020-11-16 12:10:00|4231.14|4231.14|4267.2|4267.2|4269.02|4269.02|4231.14|4231.14|0
1605528900000|2020-11-16 12:15:00|4267.34|4267.34|4279.57|4279.57|4284.6|4284.6|4265.73|4265.73|0
1605529200000|2020-11-16 12:20:00|4280.45|4280.45|4275.31|4275.31|4284.91|4284.91|4274.73|4274.73|0
1605529500000|2020-11-16 12:25:00|4275.02|4275.02|4260.68|4260.68|4280.69|4280.69|4252.49|4252.49|0
1605529800000|2020-11-16 12:30:00|4260.97|4260.97|4264.14|4264.14|4269.08|4269.08|4260|4260|0
1605530100000|2020-11-16 12:35:00|4264.39|4264.39|4271.26|4271.26|4273.02|4273.02|4263.56|4263.56|0
1605530400000|2020-11-16 12:40:00|4270.96|4270.96|4283.12|4283.12|4283.12|4283.12|4267.41|4267.41|0
1605530700000|2020-11-16 12:45:00|4282.82|4282.82|4287.94|4287.94|4288.27|4288.27|4277.96|4277.96|0
1605531000000|2020-11-16 12:50:00|4287.98|4287.98|4290.62|4290.62|4294.32|4294.32|4284.88|4284.88|0
1605531300000|2020-11-16 12:55:00|4290.32|4290.32|4285.72|4285.72|4290.54|4290.54|4279.95|4279.95|0
1605531600000|2020-11-16 13:00:00|4285.24|4285.24|4294.3|4294.3|4297.36|4297.36|4278.92|4278.92|0
1605531900000|2020-11-16 13:05:00|4294|4294|4300.99|4300.99|4300.99|4300.99|4287.98|4287.98|0
1605532200000|2020-11-16 13:10:00|4301.23|4301.23|4303.54|4303.54|4312.83|4312.83|4301.23|4301.23|0
1605532500000|2020-11-16 13:15:00|4303.25|4303.25|4322.71|4322.71|4323.3|4323.3|4302.3|4302.3|0
1605532800000|2020-11-16 13:20:00|4322.23|4322.23|4330.9|4330.9|4330.9|4330.9|4318.97|4318.97|0
1605533100000|2020-11-16 13:25:00|4330.69|4330.69|4338.18|4338.18|4338.91|4338.91|4329.23|4329.23|0
1605533400000|2020-11-16 13:30:00|4338.4|4338.4|4338.41|4338.41|4341.86|4341.86|4330.39|4330.39|0
1605533700000|2020-11-16 13:35:00|4338.7|4338.7|4327.57|4327.57|4342.06|4342.06|4325.35|4325.35|0
1605534000000|2020-11-16 13:40:00|4328.25|4328.25|4335.7|4335.7|4336.59|4336.59|4317.24|4317.24|0
1605534300000|2020-11-16 13:45:00|4336|4336|4335.03|4335.03|4336.46|4336.46|4322.8|4322.8|0
1605534600000|2020-11-16 13:50:00|4335.04|4335.04|4328.85|4328.85|4335.4|4335.4|4321.74|4321.74|0
1605534900000|2020-11-16 13:55:00|4329.34|4329.34|4343.99|4343.99|4344.28|4344.28|4329.04|4329.04|0
1605535200000|2020-11-16 14:00:00|4344.87|4344.87|4348.86|4348.86|4355.9|4355.9|4342.96|4342.96|0
1605535500000|2020-11-16 14:05:00|4349.74|4349.74|4342.17|4342.17|4350.32|4350.32|4333.92|4333.92|0
1605535800000|2020-11-16 14:10:00|4342.46|4342.46|4359.13|4359.13|4359.35|4359.35|4342.07|4342.07|0
1605536100000|2020-11-16 14:15:00|4358.55|4358.55|4360.33|4360.33|4366.16|4366.16|4357.66|4357.66|0
1605536400000|2020-11-16 14:20:00|4360.03|4360.03|4338.72|4338.72|4363.19|4363.19|4338.24|4338.24|0
1605536700000|2020-11-16 14:25:00|4339.21|4339.21|4352.13|4352.13|4352.13|4352.13|4329.4|4329.4|0
1605537000000|2020-11-16 14:30:00|4351.91|4351.91|4343.16|4343.16|4358.98|4358.98|4321.12|4321.12|0
1605537300000|2020-11-16 14:35:00|4344.13|4344.13|4314.81|4314.81|4347.48|4347.48|4313.37|4313.37|0
1605537600000|2020-11-16 14:40:00|4314.37|4314.37|4309.23|4309.23|4315.33|4315.33|4292|4292|0
1605537900000|2020-11-16 14:45:00|4308.14|4308.14|4287.64|4287.64|4310.56|4310.56|4287.64|4287.64|0
1605538200000|2020-11-16 14:50:00|4287.88|4287.88|4270.86|4270.86|4288.93|4288.93|4265.05|4265.05|0
1605538500000|2020-11-16 14:55:00|4271.16|4271.16|4299.39|4299.39|4299.39|4299.39|4265.28|4265.28|0
1605538800000|2020-11-16 15:00:00|4299.41|4299.41|4302.13|4302.13|4304.38|4304.38|4292.72|4292.72|0
1605539100000|2020-11-16 15:05:00|4302.43|4302.43|4303.17|4303.17|4304.6|4304.6|4289.42|4289.42|0
1605539400000|2020-11-16 15:10:00|4302.73|4302.73|4297.61|4297.61|4302.73|4302.73|4293.44|4293.44|0
1605539700000|2020-11-16 15:15:00|4297.02|4297.02|4299.08|4299.08|4299.41|4299.41|4290.59|4290.59|0
1605540000000|2020-11-16 15:20:00|4299.66|4299.66|4302.97|4302.97|4303.27|4303.27|4296.26|4296.26|0
1605540300000|2020-11-16 15:25:00|4303.27|4303.27|4306.68|4306.68|4313.26|4313.26|4298.79|4298.79|0
1605540600000|2020-11-16 15:30:00|4307.46|4307.46|4313.33|4313.33|4314.28|4314.28|4304.19|4304.19|0
1605540900000|2020-11-16 15:35:00|4313.62|4313.62|4317.08|4317.08|4318.28|4318.28|4311.27|4311.27|0
1605541200000|2020-11-16 15:40:00|4317.54|4317.54|4327.25|4327.25|4334.04|4334.04|4317.54|4317.54|0
1605541500000|2020-11-16 15:45:00|4327.47|4327.47|4320.56|4320.56|4328.82|4328.82|4314.1|4314.1|0
1605541800000|2020-11-16 15:50:00|4320.27|4320.27|4326.44|4326.44|4326.47|4326.47|4316.07|4316.07|0
1605542100000|2020-11-16 15:55:00|4326.73|4326.73|4334|4334|4336.56|4336.56|4326.73|4326.73|0
1605542400000|2020-11-16 16:00:00|4334.48|4334.48|4337|4337|4338.99|4338.99|4329.76|4329.76|0
1605542700000|2020-11-16 16:05:00|4336.41|4336.41|4311.38|4311.38|4337.34|4337.34|4310.04|4310.04|0
1605543000000|2020-11-16 16:10:00|4311.09|4311.09|4320.38|4320.38|4321.21|4321.21|4308.81|4308.81|0
1605543300000|2020-11-16 16:15:00|4319.95|4319.95|4333.19|4333.19|4334.98|4334.98|4319.95|4319.95|0
1605543600000|2020-11-16 16:20:00|4333.23|4333.23|4331.12|4331.12|4337.06|4337.06|4331.12|4331.12|0
1605543900000|2020-11-16 16:25:00|4330.83|4330.83|4336.21|4336.21|4338.29|4338.29|4330.55|4330.55|0
1605600900000|2020-11-17 08:15:00|4318.54|4318.54|4296.85|4296.85|4324.04|4324.04|4296.85|4296.85|0
1605601200000|2020-11-17 08:20:00|4296.26|4296.26|4300.96|4300.96|4302.62|4302.62|4269.09|4269.09|0
1605601500000|2020-11-17 08:25:00|4300.72|4300.72|4291.76|4291.76|4300.72|4300.72|4283.56|4283.56|0
1605601800000|2020-11-17 08:30:00|4293.59|4293.59|4303.54|4303.54|4303.54|4303.54|4289.59|4289.59|0
1605602100000|2020-11-17 08:35:00|4302.08|4302.08|4271.82|4271.82|4302.96|4302.96|4270.19|4270.19|0
1605602400000|2020-11-17 08:40:00|4271.58|4271.58|4278.22|4278.22|4278.22|4278.22|4266.73|4266.73|0
1605602700000|2020-11-17 08:45:00|4278.26|4278.26|4290.92|4290.92|4292.87|4292.87|4275.49|4275.49|0
1605603000000|2020-11-17 08:50:00|4291.65|4291.65|4270.25|4270.25|4294.72|4294.72|4270.01|4270.01|0
1605603300000|2020-11-17 08:55:00|4269.59|4269.59|4265.61|4265.61|4270.03|4270.03|4257.75|4257.75|0
1605603600000|2020-11-17 09:00:00|4266.2|4266.2|4268.81|4268.81|4268.81|4268.81|4255.07|4255.07|0
1605603900000|2020-11-17 09:05:00|4268.32|4268.32|4264.93|4264.93|4272.48|4272.48|4256.76|4256.76|0
1605604200000|2020-11-17 09:10:00|4264.47|4264.47|4271.82|4271.82|4273.06|4273.06|4260.89|4260.89|0
1605604500000|2020-11-17 09:15:00|4272.3|4272.3|4282.71|4282.71|4288.31|4288.31|4271.25|4271.25|0
1605604800000|2020-11-17 09:20:00|4282.47|4282.47|4268.8|4268.8|4285.38|4285.38|4266.5|4266.5|0
1605605100000|2020-11-17 09:25:00|4268.51|4268.51|4276.43|4276.43|4282.31|4282.31|4268.51|4268.51|0
1605605400000|2020-11-17 09:30:00|4276.19|4276.19|4283.87|4283.87|4285.45|4285.45|4276.19|4276.19|0
1605605700000|2020-11-17 09:35:00|4283.63|4283.63|4292.51|4292.51|4295.65|4295.65|4282.8|4282.8|0
1605606000000|2020-11-17 09:40:00|4292.75|4292.75|4295.74|4295.74|4298.95|4298.95|4292.32|4292.32|0
1605606300000|2020-11-17 09:45:00|4295.3|4295.3|4278.81|4278.81|4295.4|4295.4|4273.68|4273.68|0
1605606600000|2020-11-17 09:50:00|4279.78|4279.78|4289.63|4289.63|4292.16|4292.16|4278.86|4278.86|0
1605606900000|2020-11-17 09:55:00|4288.75|4288.75|4286.94|4286.94|4293.18|4293.18|4283.77|4283.77|0
1605607200000|2020-11-17 10:00:00|4286.36|4286.36|4291|4291|4293.55|4293.55|4279.77|4279.77|0
1605607500000|2020-11-17 10:05:00|4290.71|4290.71|4282.9|4282.9|4291|4291|4281.83|4281.83|0
1605607800000|2020-11-17 10:10:00|4284.39|4284.39|4283.35|4283.35|4288.45|4288.45|4282.32|4282.32|0
1605608100000|2020-11-17 10:15:00|4283.83|4283.83|4290.23|4290.23|4292.56|4292.56|4283.83|4283.83|0
1605608400000|2020-11-17 10:20:00|4290.44|4290.44|4280.22|4280.22|4290.69|4290.69|4280.22|4280.22|0
1605608700000|2020-11-17 10:25:00|4280.81|4280.81|4279.64|4279.64|4286.11|4286.11|4279.18|4279.18|0
1605609000000|2020-11-17 10:30:00|4279.35|4279.35|4286.73|4286.73|4286.73|4286.73|4279.35|4279.35|0
1605609300000|2020-11-17 10:35:00|4288.02|4288.02|4283.55|4283.55|4290.54|4290.54|4281.92|4281.92|0
1605609600000|2020-11-17 10:40:00|4284.03|4284.03|4285.1|4285.1|4288.68|4288.68|4281.04|4281.04|0
1605609900000|2020-11-17 10:45:00|4284.59|4284.59|4287.99|4287.99|4289.8|4289.8|4283.77|4283.77|0
1605610200000|2020-11-17 10:50:00|4287.75|4287.75|4283.75|4283.75|4293.26|4293.26|4283.75|4283.75|0
1605610500000|2020-11-17 10:55:00|4283.51|4283.51|4292.19|4292.19|4295.28|4295.28|4283.51|4283.51|0
1605610800000|2020-11-17 11:00:00|4292.17|4292.17|4291|4291|4293.3|4293.3|4289.36|4289.36|0
1605611100000|2020-11-17 11:05:00|4291.46|4291.46|4292.9|4292.9|4298.52|4298.52|4291.24|4291.24|0
1605611400000|2020-11-17 11:10:00|4292.18|4292.18|4284.44|4284.44|4292.18|4292.18|4284.44|4284.44|0
1605611700000|2020-11-17 11:15:00|4284.22|4284.22|4278.4|4278.4|4285.89|4285.89|4278.33|4278.33|0
1605612000000|2020-11-17 11:20:00|4278.84|4278.84|4281.91|4281.91|4285.09|4285.09|4278.84|4278.84|0
1605612300000|2020-11-17 11:25:00|4282.13|4282.13|4281.16|4281.16|4287.58|4287.58|4280.62|4280.62|0
1605612600000|2020-11-17 11:30:00|4281.15|4281.15|4291.98|4291.98|4292.1|4292.1|4279.1|4279.1|0
1605612900000|2020-11-17 11:35:00|4292.2|4292.2|4280.61|4280.61|4292.51|4292.51|4280.61|4280.61|0
1605613200000|2020-11-17 11:40:00|4280.31|4280.31|4284.76|4284.76|4284.83|4284.83|4279.06|4279.06|0
1605613500000|2020-11-17 11:45:00|4285.29|4285.29|4285.7|4285.7|4288.18|4288.18|4284.08|4284.08|0
1605613800000|2020-11-17 11:50:00|4285.94|4285.94|4293.14|4293.14|4295.84|4295.84|4285.7|4285.7|0
1605614100000|2020-11-17 11:55:00|4292.85|4292.85|4293.43|4293.43|4296.13|4296.13|4290.1|4290.1|0
1605614400000|2020-11-17 12:00:00|4293.18|4293.18|4295.3|4295.3|4295.59|4295.59|4291.32|4291.32|0
1605614700000|2020-11-17 12:05:00|4294.86|4294.86|4290.34|4290.34|4294.86|4294.86|4290.12|4290.12|0
1605615000000|2020-11-17 12:10:00|4290.12|4290.12|4297.88|4297.88|4298.32|4298.32|4290.12|4290.12|0
1605615300000|2020-11-17 12:15:00|4298.42|4298.42|4289.83|4289.83|4298.64|4298.64|4289.57|4289.57|0
1605615600000|2020-11-17 12:20:00|4289.59|4289.59|4289.28|4289.28|4289.59|4289.59|4285.72|4285.72|0
1605615900000|2020-11-17 12:25:00|4289.31|4289.31|4292.7|4292.7|4294.31|4294.31|4287.51|4287.51|0
1605616200000|2020-11-17 12:30:00|4292.94|4292.94|4286.39|4286.39|4293.16|4293.16|4284.09|4284.09|0
1605616500000|2020-11-17 12:35:00|4285.8|4285.8|4280.06|4280.06|4288.32|4288.32|4279.98|4279.98|0
1605616800000|2020-11-17 12:40:00|4280.3|4280.3|4284.72|4284.72|4284.94|4284.94|4280.3|4280.3|0
1605617100000|2020-11-17 12:45:00|4284.97|4284.97|4282.8|4282.8|4288.31|4288.31|4282.8|4282.8|0
1605617400000|2020-11-17 12:50:00|4283.1|4283.1|4286.69|4286.69|4287.33|4287.33|4283.1|4283.1|0
1605617700000|2020-11-17 12:55:00|4286.47|4286.47|4288.56|4288.56|4294.03|4294.03|4286.18|4286.18|0
1605618000000|2020-11-17 13:00:00|4288.34|4288.34|4287.28|4287.28|4290.79|4290.79|4285.46|4285.46|0
1605618300000|2020-11-17 13:05:00|4287.07|4287.07|4282.84|4282.84|4287.5|4287.5|4279.72|4279.72|0
1605618600000|2020-11-17 13:10:00|4283.05|4283.05|4288.5|4288.5|4294.18|4294.18|4283.05|4283.05|0
1605618900000|2020-11-17 13:15:00|4288.72|4288.72|4294.97|4294.97|4298.35|4298.35|4288.2|4288.2|0
1605619200000|2020-11-17 13:20:00|4294.68|4294.68|4296.14|4296.14|4296.82|4296.82|4291.76|4291.76|0
1605619500000|2020-11-17 13:25:00|4295.92|4295.92|4300.36|4300.36|4302.51|4302.51|4294.85|4294.85|0
1605619800000|2020-11-17 13:30:00|4300.8|4300.8|4290.15|4290.15|4304.13|4304.13|4287.23|4287.23|0
1605620100000|2020-11-17 13:35:00|4289.86|4289.86|4288.06|4288.06|4291.56|4291.56|4283.12|4283.12|0
1605620400000|2020-11-17 13:40:00|4288.64|4288.64|4287.45|4287.45|4296.33|4296.33|4286.01|4286.01|0
1605620700000|2020-11-17 13:45:00|4287.89|4287.89|4294.09|4294.09|4296.01|4296.01|4287.89|4287.89|0
1605621000000|2020-11-17 13:50:00|4294.31|4294.31|4295.11|4295.11|4298.47|4298.47|4294.14|4294.14|0
1605621300000|2020-11-17 13:55:00|4295.13|4295.13|4293.78|4293.78|4298.69|4298.69|4292.9|4292.9|0
1605621600000|2020-11-17 14:00:00|4294.22|4294.22|4285.02|4285.02|4294.46|4294.46|4276.14|4276.14|0
1605621900000|2020-11-17 14:05:00|4285.72|4285.72|4287.45|4287.45|4288.21|4288.21|4281.64|4281.64|0
1605622200000|2020-11-17 14:10:00|4287.16|4287.16|4297.48|4297.48|4297.48|4297.48|4286.42|4286.42|0
1605622500000|2020-11-17 14:15:00|4297.77|4297.77|4295.26|4295.26|4298.6|4298.6|4292.95|4292.95|0
1605622800000|2020-11-17 14:20:00|4295.55|4295.55|4304.04|4304.04|4305.45|4305.45|4295.55|4295.55|0
1605623100000|2020-11-17 14:25:00|4303.79|4303.79|4293.69|4293.69|4304.78|4304.78|4293.69|4293.69|0
1605623400000|2020-11-17 14:30:00|4292.81|4292.81|4276.84|4276.84|4292.81|4292.81|4270.55|4270.55|0
1605623700000|2020-11-17 14:35:00|4277.13|4277.13|4273.4|4273.4|4280.41|4280.41|4268.32|4268.32|0
1605624000000|2020-11-17 14:40:00|4273.39|4273.39|4276.84|4276.84|4281.25|4281.25|4264.82|4264.82|0
1605624300000|2020-11-17 14:45:00|4278.13|4278.13|4279.98|4279.98|4282.6|4282.6|4273.14|4273.14|0
1605624600000|2020-11-17 14:50:00|4279.69|4279.69|4262.89|4262.89|4281.86|4281.86|4262.58|4262.58|0
1605624900000|2020-11-17 14:55:00|4263.14|4263.14|4256.81|4256.81|4265.79|4265.79|4253.57|4253.57|0
1605625200000|2020-11-17 15:00:00|4256.6|4256.6|4260.44|4260.44|4268.74|4268.74|4254.38|4254.38|0
1605625500000|2020-11-17 15:05:00|4260.14|4260.14|4261.09|4261.09|4264.86|4264.86|4255.8|4255.8|0
1605625800000|2020-11-17 15:10:00|4261.84|4261.84|4273.1|4273.1|4274.68|4274.68|4260.6|4260.6|0
1605626100000|2020-11-17 15:15:00|4272.85|4272.85|4291|4291|4291.24|4291.24|4270.64|4270.64|0
1605626400000|2020-11-17 15:20:00|4290.56|4290.56|4301.95|4301.95|4302.22|4302.22|4290.11|4290.11|0
1605626700000|2020-11-17 15:25:00|4301.93|4301.93|4308.11|4308.11|4309.07|4309.07|4300.34|4300.34|0
1605627000000|2020-11-17 15:30:00|4308.33|4308.33|4309.64|4309.64|4311.92|4311.92|4300.79|4300.79|0
1605627300000|2020-11-17 15:35:00|4309.93|4309.93|4315.04|4315.04|4315.04|4315.04|4307.13|4307.13|0
1605627600000|2020-11-17 15:40:00|4314.8|4314.8|4325.77|4325.77|4326.47|4326.47|4314.8|4314.8|0
1605627900000|2020-11-17 15:45:00|4325.33|4325.33|4328.97|4328.97|4330.49|4330.49|4324.75|4324.75|0
1605628200000|2020-11-17 15:50:00|4329.27|4329.27|4339.36|4339.36|4339.58|4339.58|4329.27|4329.27|0
1605628500000|2020-11-17 15:55:00|4338.92|4338.92|4336.32|4336.32|4338.92|4338.92|4330.81|4330.81|0
1605628800000|2020-11-17 16:00:00|4336.36|4336.36|4339.52|4339.52|4345.89|4345.89|4334.25|4334.25|0
1605629100000|2020-11-17 16:05:00|4339.81|4339.81|4343.28|4343.28|4345.06|4345.06|4339.53|4339.53|0
1605629400000|2020-11-17 16:10:00|4343.57|4343.57|4360.29|4360.29|4361.33|4361.33|4343.49|4343.49|0
1605629700000|2020-11-17 16:15:00|4360.51|4360.51|4363.12|4363.12|4369.85|4369.85|4358.84|4358.84|0
1605630000000|2020-11-17 16:20:00|4362.82|4362.82|4373.03|4373.03|4374.32|4374.32|4362.82|4362.82|0
1605630300000|2020-11-17 16:25:00|4373.24|4373.24|4369.61|4369.61|4373.28|4373.28|4364.58|4364.58|0
1605687300000|2020-11-18 08:15:00|4357.62|4357.62|4352.14|4352.14|4360.94|4360.94|4340.83|4340.83|0
1605687600000|2020-11-18 08:20:00|4352.63|4352.63|4354.42|4354.42|4355.5|4355.5|4340.73|4340.73|0
1605687900000|2020-11-18 08:25:00|4354.5|4354.5|4342.62|4342.62|4354.99|4354.99|4342.55|4342.55|0
1605688200000|2020-11-18 08:30:00|4342.46|4342.46|4341.7|4341.7|4346.18|4346.18|4338.81|4338.81|0
1605688500000|2020-11-18 08:35:00|4342.29|4342.29|4342.29|4342.29|4345.25|4345.25|4338.76|4338.76|0
1605688800000|2020-11-18 08:40:00|4341.8|4341.8|4346.79|4346.79|4349.49|4349.49|4340.02|4340.02|0
1605689100000|2020-11-18 08:45:00|4346.81|4346.81|4345.75|4345.75|4351.07|4351.07|4341.7|4341.7|0
1605689400000|2020-11-18 08:50:00|4345.5|4345.5|4341.71|4341.71|4345.5|4345.5|4339.25|4339.25|0
1605689700000|2020-11-18 08:55:00|4341.95|4341.95|4334.82|4334.82|4344.74|4344.74|4334.82|4334.82|0
1605690000000|2020-11-18 09:00:00|4334.33|4334.33|4328.39|4328.39|4335.39|4335.39|4323.36|4323.36|0
1605690300000|2020-11-18 09:05:00|4327.74|4327.74|4320.27|4320.27|4328.03|4328.03|4318.15|4318.15|0
1605690600000|2020-11-18 09:10:00|4320.49|4320.49|4319.46|4319.46|4328.75|4328.75|4316.35|4316.35|0
1605690900000|2020-11-18 09:15:00|4319.68|4319.68|4329.44|4329.44|4330.24|4330.24|4316.3|4316.3|0
1605691200000|2020-11-18 09:20:00|4329.14|4329.14|4325.9|4325.9|4329.87|4329.87|4323.51|4323.51|0
1605691500000|2020-11-18 09:25:00|4326.12|4326.12|4329.36|4329.36|4330.18|4330.18|4325.82|4325.82|0
1605691800000|2020-11-18 09:30:00|4329.85|4329.85|4327.51|4327.51|4333.08|4333.08|4327.21|4327.21|0
1605692100000|2020-11-18 09:35:00|4327.73|4327.73|4334.15|4334.15|4334.68|4334.68|4327.3|4327.3|0
1605692400000|2020-11-18 09:40:00|4334.63|4334.63|4333.11|4333.11|4335.88|4335.88|4329.89|4329.89|0
1605692700000|2020-11-18 09:45:00|4333.81|4333.81|4336.47|4336.47|4337.41|4337.41|4333.27|4333.27|0
1605693000000|2020-11-18 09:50:00|4335.88|4335.88|4345.8|4345.8|4346.9|4346.9|4335.88|4335.88|0
1605693300000|2020-11-18 09:55:00|4346.56|4346.56|4340.23|4340.23|4348.02|4348.02|4339.65|4339.65|0
1605693600000|2020-11-18 10:00:00|4340.2|4340.2|4353.41|4353.41|4353.41|4353.41|4339.96|4339.96|0
1605693900000|2020-11-18 10:05:00|4353.84|4353.84|4365.18|4365.18|4369.86|4369.86|4353.84|4353.84|0
1605694200000|2020-11-18 10:10:00|4364.87|4364.87|4362.86|4362.86|4364.87|4364.87|4357.58|4357.58|0
1605694500000|2020-11-18 10:15:00|4363.08|4363.08|4361.1|4361.1|4368.91|4368.91|4361.1|4361.1|0
1605694800000|2020-11-18 10:20:00|4361.75|4361.75|4363.69|4363.69|4363.95|4363.95|4358.7|4358.7|0
1605695100000|2020-11-18 10:25:00|4363.93|4363.93|4365.82|4365.82|4367.91|4367.91|4363.72|4363.72|0
1605695400000|2020-11-18 10:30:00|4365.83|4365.83|4363.23|4363.23|4367.34|4367.34|4361.43|4361.43|0
1605695700000|2020-11-18 10:35:00|4363.48|4363.48|4364.64|4364.64|4370.73|4370.73|4362.18|4362.18|0
1605696000000|2020-11-18 10:40:00|4364.94|4364.94|4359.39|4359.39|4364.94|4364.94|4359.39|4359.39|0
1605696300000|2020-11-18 10:45:00|4359.98|4359.98|4355.48|4355.48|4361.78|4361.78|4352.64|4352.64|0
1605696600000|2020-11-18 10:50:00|4356.14|4356.14|4357.4|4357.4|4360.64|4360.64|4353.77|4353.77|0
1605696900000|2020-11-18 10:55:00|4358.4|4358.4|4355.8|4355.8|4359.1|4359.1|4353.87|4353.87|0
1605697200000|2020-11-18 11:00:00|4355.21|4355.21|4359.53|4359.53|4361.36|4361.36|4355.21|4355.21|0
1605697500000|2020-11-18 11:05:00|4359.51|4359.51|4359.44|4359.44|4361.39|4361.39|4357.54|4357.54|0
1605697800000|2020-11-18 11:10:00|4359.45|4359.45|4362.81|4362.81|4365.08|4365.08|4359.14|4359.14|0
1605698100000|2020-11-18 11:15:00|4363.11|4363.11|4354.57|4354.57|4364.67|4364.67|4354.57|4354.57|0
1605698400000|2020-11-18 11:20:00|4354.33|4354.33|4349.39|4349.39|4354.4|4354.4|4346.71|4346.71|0
1605698700000|2020-11-18 11:25:00|4350.12|4350.12|4352.78|4352.78|4354.31|4354.31|4349.1|4349.1|0
1605699000000|2020-11-18 11:30:00|4353.08|4353.08|4354.46|4354.46|4357.31|4357.31|4353.08|4353.08|0
1605699300000|2020-11-18 11:35:00|4354.43|4354.43|4353.25|4353.25|4356.64|4356.64|4352.87|4352.87|0
1605699600000|2020-11-18 11:40:00|4353.55|4353.55|4364.43|4364.43|4364.89|4364.89|4353.55|4353.55|0
1605699900000|2020-11-18 11:45:00|4364.65|4364.65|4408.07|4408.07|4410.35|4410.35|4364.65|4364.65|0
1605700200000|2020-11-18 11:50:00|4407.63|4407.63|4388.18|4388.18|4407.63|4407.63|4387.08|4387.08|0
1605700500000|2020-11-18 11:55:00|4387.88|4387.88|4385.71|4385.71|4388.55|4388.55|4382.2|4382.2|0
1605700800000|2020-11-18 12:00:00|4386|4386|4388.23|4388.23|4395.73|4395.73|4384.8|4384.8|0
1605701100000|2020-11-18 12:05:00|4389.33|4389.33|4400.26|4400.26|4400.26|4400.26|4389.33|4389.33|0
1605701400000|2020-11-18 12:10:00|4400.22|4400.22|4400.16|4400.16|4403.52|4403.52|4398.39|4398.39|0
1605701700000|2020-11-18 12:15:00|4400.45|4400.45|4390|4390|4400.69|4400.69|4390|4390|0
1605702000000|2020-11-18 12:20:00|4390.59|4390.59|4398.48|4398.48|4400.09|4400.09|4390.59|4390.59|0
1605702300000|2020-11-18 12:25:00|4398.7|4398.7|4402.36|4402.36|4405.1|4405.1|4398.7|4398.7|0
1605702600000|2020-11-18 12:30:00|4403.08|4403.08|4410.17|4410.17|4414.31|4414.31|4401.91|4401.91|0
1605702900000|2020-11-18 12:35:00|4410.21|4410.21|4409.7|4409.7|4410.21|4410.21|4403.18|4403.18|0
1605703200000|2020-11-18 12:40:00|4410.28|4410.28|4413.12|4413.12|4413.34|4413.34|4408.88|4408.88|0
1605703500000|2020-11-18 12:45:00|4413.34|4413.34|4410.81|4410.81|4419.03|4419.03|4410.81|4410.81|0
1605703800000|2020-11-18 12:50:00|4410.32|4410.32|4415.79|4415.79|4415.81|4415.81|4407.77|4407.77|0
1605704100000|2020-11-18 12:55:00|4416.76|4416.76|4415.67|4415.67|4417.59|4417.59|4414.06|4414.06|0
1605704400000|2020-11-18 13:00:00|4415.38|4415.38|4413.78|4413.78|4419.3|4419.3|4413.78|4413.78|0
1605704700000|2020-11-18 13:05:00|4414.03|4414.03|4413.56|4413.56|4415.36|4415.36|4406.98|4406.98|0
1605705000000|2020-11-18 13:10:00|4414.22|4414.22|4412.9|4412.9|4417.5|4417.5|4411.89|4411.89|0
1605705300000|2020-11-18 13:15:00|4412.6|4412.6|4410.89|4410.89|4414.5|4414.5|4410.12|4410.12|0
1605705600000|2020-11-18 13:20:00|4410.65|4410.65|4402.17|4402.17|4415.29|4415.29|4400.23|4400.23|0
1605705900000|2020-11-18 13:25:00|4403.14|4403.14|4410.37|4410.37|4411.07|4411.07|4400.55|4400.55|0
1605706200000|2020-11-18 13:30:00|4410.15|4410.15|4410.12|4410.12|4412.43|4412.43|4406.87|4406.87|0
1605706500000|2020-11-18 13:35:00|4410.41|4410.41|4413.47|4413.47|4413.97|4413.97|4408.39|4408.39|0
1605706800000|2020-11-18 13:40:00|4414.06|4414.06|4415.73|4415.73|4417.34|4417.34|4410.53|4410.53|0
1605707100000|2020-11-18 13:45:00|4415.44|4415.44|4420.66|4420.66|4420.66|4420.66|4411.39|4411.39|0
1605707400000|2020-11-18 13:50:00|4420.59|4420.59|4425.42|4425.42|4425.91|4425.91|4419.02|4419.02|0
1605707700000|2020-11-18 13:55:00|4424.93|4424.93|4433.22|4433.22|4434.97|4434.97|4424.64|4424.64|0
1605708000000|2020-11-18 14:00:00|4433.46|4433.46|4436.74|4436.74|4437.3|4437.3|4429.73|4429.73|0
1605708300000|2020-11-18 14:05:00|4436.98|4436.98|4440.63|4440.63|4443.16|4443.16|4436.91|4436.91|0
1605708600000|2020-11-18 14:10:00|4440.33|4440.33|4444.85|4444.85|4445.16|4445.16|4439.41|4439.41|0
1605708900000|2020-11-18 14:15:00|4445.14|4445.14|4432.25|4432.25|4446.9|4446.9|4432.25|4432.25|0
1605709200000|2020-11-18 14:20:00|4432.03|4432.03|4429.57|4429.57|4436.77|4436.77|4429.57|4429.57|0
1605709500000|2020-11-18 14:25:00|4428.7|4428.7|4409.59|4409.59|4429.79|4429.79|4405.85|4405.85|0
1605709800000|2020-11-18 14:30:00|4409.88|4409.88|4420.05|4420.05|4421.51|4421.51|4407.36|4407.36|0
1605710100000|2020-11-18 14:35:00|4419.46|4419.46|4413.6|4413.6|4419.46|4419.46|4405.84|4405.84|0
1605710400000|2020-11-18 14:40:00|4413.36|4413.36|4425.57|4425.57|4427.73|4427.73|4410.34|4410.34|0
1605710700000|2020-11-18 14:45:00|4424.28|4424.28|4416.87|4416.87|4424.95|4424.95|4414.29|4414.29|0
1605711000000|2020-11-18 14:50:00|4416.57|4416.57|4412.66|4412.66|4421.49|4421.49|4412.22|4412.22|0
1605711300000|2020-11-18 14:55:00|4412.95|4412.95|4415.77|4415.77|4418.57|4418.57|4412.95|4412.95|0
1605711600000|2020-11-18 15:00:00|4416.24|4416.24|4421.61|4421.61|4425.39|4425.39|4415.66|4415.66|0
1605711900000|2020-11-18 15:05:00|4421.83|4421.83|4414.33|4414.33|4426.06|4426.06|4414.33|4414.33|0
1605712200000|2020-11-18 15:10:00|4414.55|4414.55|4410.47|4410.47|4419.72|4419.72|4410.47|4410.47|0
1605712500000|2020-11-18 15:15:00|4410.52|4410.52|4396.53|4396.53|4412.3|4412.3|4395.87|4395.87|0
1605712800000|2020-11-18 15:20:00|4395.51|4395.51|4397.16|4397.16|4399.79|4399.79|4387.65|4387.65|0
1605713100000|2020-11-18 15:25:00|4397.45|4397.45|4402.34|4402.34|4402.98|4402.98|4396.99|4396.99|0
1605713400000|2020-11-18 15:30:00|4403.02|4403.02|4391.95|4391.95|4406.35|4406.35|4391.95|4391.95|0
1605713700000|2020-11-18 15:35:00|4390.98|4390.98|4380.89|4380.89|4392.25|4392.25|4380.1|4380.1|0
1605714000000|2020-11-18 15:40:00|4381.13|4381.13|4376.13|4376.13|4383.78|4383.78|4376.13|4376.13|0
1605714300000|2020-11-18 15:45:00|4375.84|4375.84|4378.88|4378.88|4380.34|4380.34|4373.58|4373.58|0
1605714600000|2020-11-18 15:50:00|4379.1|4379.1|4382.6|4382.6|4383.19|4383.19|4372.61|4372.61|0
1605714900000|2020-11-18 15:55:00|4382.38|4382.38|4373.14|4373.14|4382.84|4382.84|4371.79|4371.79|0
1605715200000|2020-11-18 16:00:00|4372.85|4372.85|4387.53|4387.53|4393.13|4393.13|4372.61|4372.61|0
1605715500000|2020-11-18 16:05:00|4387.24|4387.24|4394.59|4394.59|4395.14|4395.14|4385.83|4385.83|0
1605715800000|2020-11-18 16:10:00|4394.83|4394.83|4397.1|4397.1|4399.72|4399.72|4394.59|4394.59|0
1605716100000|2020-11-18 16:15:00|4396.63|4396.63|4402.3|4402.3|4402.3|4402.3|4395.57|4395.57|0
1605716400000|2020-11-18 16:20:00|4402.08|4402.08|4396.9|4396.9|4404.59|4404.59|4396.11|4396.11|0
1605716700000|2020-11-18 16:25:00|4397.14|4397.14|4397.35|4397.35|4403.57|4403.57|4395.46|4395.46|0
1605773700000|2020-11-19 08:15:00|4301.88|4301.88|4283.81|4283.81|4301.88|4301.88|4278.78|4278.78|0
1605774000000|2020-11-19 08:20:00|4283.28|4283.28|4294.9|4294.9|4295.19|4295.19|4280.92|4280.92|0
1605774300000|2020-11-19 08:25:00|4295.14|4295.14|4311.91|4311.91|4314.57|4314.57|4291.35|4291.35|0
1605774600000|2020-11-19 08:30:00|4311.67|4311.67|4299.91|4299.91|4311.67|4311.67|4298.1|4298.1|0
1605774900000|2020-11-19 08:35:00|4300.2|4300.2|4305.27|4305.27|4309.34|4309.34|4299.62|4299.62|0
1605775200000|2020-11-19 08:40:00|4305.51|4305.51|4307.14|4307.14|4309.53|4309.53|4300.39|4300.39|0
1605775500000|2020-11-19 08:45:00|4307.58|4307.58|4293.8|4293.8|4307.58|4307.58|4293.58|4293.58|0
1605775800000|2020-11-19 08:50:00|4294.04|4294.04|4277.27|4277.27|4294.04|4294.04|4276.34|4276.34|0
1605776100000|2020-11-19 08:55:00|4277.05|4277.05|4275.38|4275.38|4277.59|4277.59|4272.95|4272.95|0
1605776400000|2020-11-19 09:00:00|4275.17|4275.17|4266.32|4266.32|4279.84|4279.84|4266.32|4266.32|0
1605776700000|2020-11-19 09:05:00|4265.86|4265.86|4269.26|4269.26|4272.98|4272.98|4260.01|4260.01|0
1605777000000|2020-11-19 09:10:00|4269.55|4269.55|4269.14|4269.14|4277.92|4277.92|4268.92|4268.92|0
1605777300000|2020-11-19 09:15:00|4269.38|4269.38|4266.46|4266.46|4273.49|4273.49|4266.46|4266.46|0
1605777600000|2020-11-19 09:20:00|4266.17|4266.17|4260.44|4260.44|4266.17|4266.17|4259.77|4259.77|0
1605777900000|2020-11-19 09:25:00|4260.15|4260.15|4269.94|4269.94|4269.94|4269.94|4258.62|4258.62|0
1605778200000|2020-11-19 09:30:00|4269.69|4269.69|4276.82|4276.82|4277.84|4277.84|4269.18|4269.18|0
1605778500000|2020-11-19 09:35:00|4276.6|4276.6|4284.56|4284.56|4284.56|4284.56|4275.2|4275.2|0
1605778800000|2020-11-19 09:40:00|4283.97|4283.97|4271.94|4271.94|4284.68|4284.68|4271.74|4271.74|0
1605779100000|2020-11-19 09:45:00|4271.7|4271.7|4278.27|4278.27|4279.24|4279.24|4270.39|4270.39|0
1605779400000|2020-11-19 09:50:00|4277.68|4277.68|4262.62|4262.62|4277.97|4277.97|4262.62|4262.62|0
1605779700000|2020-11-19 09:55:00|4262.86|4262.86|4262.59|4262.59|4270.54|4270.54|4260.01|4260.01|0
1605780000000|2020-11-19 10:00:00|4262.3|4262.3|4259.77|4259.77|4266.26|4266.26|4259.77|4259.77|0
1605780300000|2020-11-19 10:05:00|4259.48|4259.48|4254.25|4254.25|4261.17|4261.17|4252.63|4252.63|0
1605780600000|2020-11-19 10:10:00|4253.76|4253.76|4258.59|4258.59|4258.83|4258.83|4247.03|4247.03|0
1605780900000|2020-11-19 10:15:00|4258.3|4258.3|4257.7|4257.7|4262.78|4262.78|4256.81|4256.81|0
1605781200000|2020-11-19 10:20:00|4257.74|4257.74|4262.13|4262.13|4264.16|4264.16|4257.13|4257.13|0
1605781500000|2020-11-19 10:25:00|4261.88|4261.88|4267.46|4267.46|4267.79|4267.79|4261.88|4261.88|0
1605781800000|2020-11-19 10:30:00|4267.7|4267.7|4269.8|4269.8|4272.5|4272.5|4267.05|4267.05|0
1605782100000|2020-11-19 10:35:00|4269.56|4269.56|4263.3|4263.3|4269.56|4269.56|4263.3|4263.3|0
1605782400000|2020-11-19 10:40:00|4263.08|4263.08|4258.67|4258.67|4264.85|4264.85|4256.19|4256.19|0
1605782700000|2020-11-19 10:45:00|4258.97|4258.97|4256.49|4256.49|4262.57|4262.57|4256.49|4256.49|0
1605783000000|2020-11-19 10:50:00|4256.06|4256.06|4260.22|4260.22|4266.42|4266.42|4256.06|4256.06|0
1605783300000|2020-11-19 10:55:00|4260.24|4260.24|4250.68|4250.68|4260.24|4260.24|4247.95|4247.95|0
1605783600000|2020-11-19 11:00:00|4250.7|4250.7|4256.69|4256.69|4257.61|4257.61|4250.7|4250.7|0
1605783900000|2020-11-19 11:05:00|4256.1|4256.1|4252.45|4252.45|4256.1|4256.1|4250.64|4250.64|0
1605784200000|2020-11-19 11:10:00|4252.94|4252.94|4254.52|4254.52|4255.59|4255.59|4251.28|4251.28|0
1605784500000|2020-11-19 11:15:00|4254.22|4254.22|4249.98|4249.98|4254.42|4254.42|4249.35|4249.35|0
1605784800000|2020-11-19 11:20:00|4250.22|4250.22|4255.33|4255.33|4255.33|4255.33|4249.77|4249.77|0
1605785100000|2020-11-19 11:25:00|4255.11|4255.11|4255.44|4255.44|4258.11|4258.11|4253|4253|0
1605785400000|2020-11-19 11:30:00|4255.2|4255.2|4250.74|4250.74|4255.2|4255.2|4249.55|4249.55|0
1605785700000|2020-11-19 11:35:00|4251.18|4251.18|4252.33|4252.33|4254.84|4254.84|4251.12|4251.12|0
1605786000000|2020-11-19 11:40:00|4252.35|4252.35|4255.89|4255.89|4257.51|4257.51|4251.39|4251.39|0
1605786300000|2020-11-19 11:45:00|4256.38|4256.38|4260.63|4260.63|4262.11|4262.11|4256.38|4256.38|0
1605786600000|2020-11-19 11:50:00|4261.06|4261.06|4256.71|4256.71|4261.06|4261.06|4255.28|4255.28|0
1605786900000|2020-11-19 11:55:00|4256.93|4256.93|4260.57|4260.57|4260.57|4260.57|4252.54|4252.54|0
1605787200000|2020-11-19 12:00:00|4259.96|4259.96|4264.89|4264.89|4264.89|4264.89|4259.86|4259.86|0
1605787500000|2020-11-19 12:05:00|4264.88|4264.88|4261.08|4261.08|4266.56|4266.56|4261|4261|0
1605787800000|2020-11-19 12:10:00|4260.78|4260.78|4263.46|4263.46|4265|4265|4260.78|4260.78|0
1605788100000|2020-11-19 12:15:00|4263.71|4263.71|4264.01|4264.01|4265.7|4265.7|4262.9|4262.9|0
1605788400000|2020-11-19 12:20:00|4264|4264|4261.57|4261.57|4264.57|4264.57|4259.1|4259.1|0
1605788700000|2020-11-19 12:25:00|4261.79|4261.79|4258.71|4258.71|4262.79|4262.79|4258.28|4258.28|0
1605789000000|2020-11-19 12:30:00|4258.95|4258.95|4268.25|4268.25|4268.54|4268.54|4257.9|4257.9|0
1605789300000|2020-11-19 12:35:00|4268.91|4268.91|4269.24|4269.24|4270.98|4270.98|4266.23|4266.23|0
1605789600000|2020-11-19 12:40:00|4269.53|4269.53|4268.97|4268.97|4273.84|4273.84|4266.42|4266.42|0
1605789900000|2020-11-19 12:45:00|4269.27|4269.27|4275.02|4275.02|4275.02|4275.02|4269.02|4269.02|0
1605790200000|2020-11-19 12:50:00|4275.03|4275.03|4275.67|4275.67|4276.96|4276.96|4273.38|4273.38|0
1605790500000|2020-11-19 12:55:00|4275.89|4275.89|4274.79|4274.79|4276.03|4276.03|4273.38|4273.38|0
1605790800000|2020-11-19 13:00:00|4274.55|4274.55|4270.01|4270.01|4274.55|4274.55|4270.01|4270.01|0
1605791100000|2020-11-19 13:05:00|4270.3|4270.3|4269.93|4269.93|4271.11|4271.11|4268.68|4268.68|0
1605791400000|2020-11-19 13:10:00|4270.17|4270.17|4276.8|4276.8|4276.8|4276.8|4269.64|4269.64|0
1605791700000|2020-11-19 13:15:00|4276.21|4276.21|4277.48|4277.48|4277.48|4277.48|4272.28|4272.28|0
1605792000000|2020-11-19 13:20:00|4277.49|4277.49|4276.36|4276.36|4278.96|4278.96|4275.35|4275.35|0
1605792300000|2020-11-19 13:25:00|4276.07|4276.07|4265.3|4265.3|4276.36|4276.36|4263.44|4263.44|0
1605792600000|2020-11-19 13:30:00|4265.59|4265.59|4269.87|4269.87|4271.45|4271.45|4259.99|4259.99|0
1605792900000|2020-11-19 13:35:00|4269.38|4269.38|4268.65|4268.65|4269.38|4269.38|4264.84|4264.84|0
1605793200000|2020-11-19 13:40:00|4269.31|4269.31|4271.43|4271.43|4273.56|4273.56|4268.97|4268.97|0
1605793500000|2020-11-19 13:45:00|4270.99|4270.99|4273.66|4273.66|4273.66|4273.66|4268.19|4268.19|0
1605793800000|2020-11-19 13:50:00|4273.44|4273.44|4272.28|4272.28|4274.73|4274.73|4272.17|4272.17|0
1605794100000|2020-11-19 13:55:00|4273.15|4273.15|4272.13|4272.13|4275.38|4275.38|4272.11|4272.11|0
1605794400000|2020-11-19 14:00:00|4271.92|4271.92|4264.01|4264.01|4272.45|4272.45|4262.51|4262.51|0
1605794700000|2020-11-19 14:05:00|4264.31|4264.31|4265.48|4265.48|4267.84|4267.84|4263.39|4263.39|0
1605795000000|2020-11-19 14:10:00|4265.78|4265.78|4269.66|4269.66|4269.77|4269.77|4263.5|4263.5|0
1605795300000|2020-11-19 14:15:00|4269.9|4269.9|4271.54|4271.54|4272.03|4272.03|4268.05|4268.05|0
1605795600000|2020-11-19 14:20:00|4270.96|4270.96|4270.23|4270.23|4270.96|4270.96|4264.57|4264.57|0
1605795900000|2020-11-19 14:25:00|4269.94|4269.94|4263.02|4263.02|4272.32|4272.32|4262.59|4262.59|0
1605796200000|2020-11-19 14:30:00|4263.32|4263.32|4256.34|4256.34|4263.32|4263.32|4236.2|4236.2|0
1605796500000|2020-11-19 14:35:00|4256.1|4256.1|4269.84|4269.84|4270.06|4270.06|4253.91|4253.91|0
1605796800000|2020-11-19 14:40:00|4268.87|4268.87|4272.5|4272.5|4273.19|4273.19|4265.98|4265.98|0
1605797100000|2020-11-19 14:45:00|4272.48|4272.48|4282.23|4282.23|4287.86|4287.86|4270.09|4270.09|0
1605797400000|2020-11-19 14:50:00|4283.11|4283.11|4286.79|4286.79|4291.46|4291.46|4282.52|4282.52|0
1605797700000|2020-11-19 14:55:00|4286.57|4286.57|4280.03|4280.03|4286.57|4286.57|4272.04|4272.04|0
1605798000000|2020-11-19 15:00:00|4279.23|4279.23|4273.2|4273.2|4281.34|4281.34|4269.39|4269.39|0
1605798300000|2020-11-19 15:05:00|4273.49|4273.49|4278.27|4278.27|4278.27|4278.27|4270.5|4270.5|0
1605798600000|2020-11-19 15:10:00|4278.71|4278.71|4272.87|4272.87|4281.97|4281.97|4272.85|4272.85|0
1605798900000|2020-11-19 15:15:00|4273.17|4273.17|4271.07|4271.07|4276.75|4276.75|4271.07|4271.07|0
1605799200000|2020-11-19 15:20:00|4270.85|4270.85|4270.39|4270.39|4275.79|4275.79|4269.58|4269.58|0
1605799500000|2020-11-19 15:25:00|4270.1|4270.1|4258.2|4258.2|4270.1|4270.1|4258.2|4258.2|0
1605799800000|2020-11-19 15:30:00|4257.91|4257.91|4256.61|4256.61|4260.6|4260.6|4254.34|4254.34|0
1605800100000|2020-11-19 15:35:00|4256.39|4256.39|4265.43|4265.43|4267.06|4267.06|4256.39|4256.39|0
1605800400000|2020-11-19 15:40:00|4265.67|4265.67|4261.05|4261.05|4269.04|4269.04|4261.05|4261.05|0
1605800700000|2020-11-19 15:45:00|4261.35|4261.35|4272|4272|4272.65|4272.65|4261.35|4261.35|0
1605801000000|2020-11-19 15:50:00|4271.78|4271.78|4269.8|4269.8|4275.8|4275.8|4266.06|4266.06|0
1605801300000|2020-11-19 15:55:00|4269.5|4269.5|4262.18|4262.18|4274.68|4274.68|4262.16|4262.16|0
1605801600000|2020-11-19 16:00:00|4261.45|4261.45|4261.45|4261.45|4263.37|4263.37|4258.65|4258.65|0
1605801900000|2020-11-19 16:05:00|4261.42|4261.42|4259.61|4259.61|4264.05|4264.05|4257.82|4257.82|0
1605802200000|2020-11-19 16:10:00|4259.15|4259.15|4261.21|4261.21|4261.45|4261.45|4256.19|4256.19|0
1605802500000|2020-11-19 16:15:00|4262.13|4262.13|4269.14|4269.14|4270.73|4270.73|4261.89|4261.89|0
1605802800000|2020-11-19 16:20:00|4269.22|4269.22|4280.94|4280.94|4281.14|4281.14|4267.67|4267.67|0
1605803100000|2020-11-19 16:25:00|4280.9|4280.9|4264.56|4264.56|4280.99|4280.99|4264.54|4264.54|0
1605860100000|2020-11-20 08:15:00|4300.88|4300.88|4304.01|4304.01|4314.52|4314.52|4300.64|4300.64|0
1605860400000|2020-11-20 08:20:00|4303.71|4303.71|4298.99|4298.99|4306.93|4306.93|4296.26|4296.26|0
1605860700000|2020-11-20 08:25:00|4299.87|4299.87|4301.41|4301.41|4307.79|4307.79|4295.51|4295.51|0
1605861000000|2020-11-20 08:30:00|4301.17|4301.17|4314.76|4314.76|4317|4317|4301.17|4301.17|0
1605861300000|2020-11-20 08:35:00|4315|4315|4306.39|4306.39|4315.74|4315.74|4301.05|4301.05|0
1605861600000|2020-11-20 08:40:00|4306.1|4306.1|4307.76|4307.76|4315.78|4315.78|4304.42|4304.42|0
1605861900000|2020-11-20 08:45:00|4307.46|4307.46|4308.93|4308.93|4316.37|4316.37|4305.97|4305.97|0
1605862200000|2020-11-20 08:50:00|4309.18|4309.18|4315.86|4315.86|4315.86|4315.86|4307.15|4307.15|0
1605862500000|2020-11-20 08:55:00|4316.47|4316.47|4310.53|4310.53|4316.71|4316.71|4304.24|4304.24|0
1605862800000|2020-11-20 09:00:00|4310.09|4310.09|4297.87|4297.87|4310.31|4310.31|4295.54|4295.54|0
1605863100000|2020-11-20 09:05:00|4299.43|4299.43|4297.91|4297.91|4300.23|4300.23|4293.47|4293.47|0
1605863400000|2020-11-20 09:10:00|4296.15|4296.15|4297.62|4297.62|4300.91|4300.91|4295.69|4295.69|0
1605863700000|2020-11-20 09:15:00|4297.64|4297.64|4296.61|4296.61|4299.89|4299.89|4294.07|4294.07|0
1605864000000|2020-11-20 09:20:00|4296.83|4296.83|4301.44|4301.44|4301.73|4301.73|4295.95|4295.95|0
1605864300000|2020-11-20 09:25:00|4301.66|4301.66|4309.82|4309.82|4310.03|4310.03|4296.3|4296.3|0
1605864600000|2020-11-20 09:30:00|4310.84|4310.84|4309.75|4309.75|4313.17|4313.17|4306.71|4306.71|0
1605864900000|2020-11-20 09:35:00|4310.47|4310.47|4309.76|4309.76|4311.59|4311.59|4305.73|4305.73|0
1605865200000|2020-11-20 09:40:00|4309.47|4309.47|4313.37|4313.37|4316.19|4316.19|4308.23|4308.23|0
1605865500000|2020-11-20 09:45:00|4315.02|4315.02|4310.07|4310.07|4318.92|4318.92|4309.63|4309.63|0
1605865800000|2020-11-20 09:50:00|4309.63|4309.63|4303.64|4303.64|4309.63|4309.63|4302.59|4302.59|0
1605866100000|2020-11-20 09:55:00|4303.43|4303.43|4302.99|4302.99|4306.42|4306.42|4301.52|4301.52|0
1605866400000|2020-11-20 10:00:00|4303.57|4303.57|4305.83|4305.83|4310.09|4310.09|4300.44|4300.44|0
1605866700000|2020-11-20 10:05:00|4306.78|4306.78|4308.33|4308.33|4309.7|4309.7|4303.29|4303.29|0
1605867000000|2020-11-20 10:10:00|4308.57|4308.57|4308.48|4308.48|4308.64|4308.64|4308.48|4308.48|0
1605867300000|2020-11-20 10:15:00|4307.02|4307.02|4308.48|4308.48|4320.99|4320.99|4307.02|4307.02|0
1605867600000|2020-11-20 10:20:00|4308.7|4308.7|4313.49|4313.49|4315.02|4315.02|4306.27|4306.27|0
1605867900000|2020-11-20 10:25:00|4313.78|4313.78|4316.74|4316.74|4319.22|4319.22|4312.35|4312.35|0
1605868200000|2020-11-20 10:30:00|4316.5|4316.5|4318.42|4318.42|4322.94|4322.94|4316.2|4316.2|0
1605868500000|2020-11-20 10:35:00|4318.71|4318.71|4319.87|4319.87|4324.37|4324.37|4318.21|4318.21|0
1605868800000|2020-11-20 10:40:00|4319.58|4319.58|4324.99|4324.99|4327.7|4327.7|4319.58|4319.58|0
1605869100000|2020-11-20 10:45:00|4324.7|4324.7|4328.58|4328.58|4329.17|4329.17|4320.16|4320.16|0
1605869400000|2020-11-20 10:50:00|4328.83|4328.83|4328.61|4328.61|4330.6|4330.6|4323.67|4323.67|0
1605869700000|2020-11-20 10:55:00|4327.81|4327.81|4325.14|4325.14|4328.31|4328.31|4325.14|4325.14|0
1605870000000|2020-11-20 11:00:00|4324.85|4324.85|4321.73|4321.73|4325.74|4325.74|4317.53|4317.53|0
1605870300000|2020-11-20 11:05:00|4321.97|4321.97|4324.29|4324.29|4326.32|4326.32|4320.65|4320.65|0
1605870600000|2020-11-20 11:10:00|4324.05|4324.05|4324.78|4324.78|4325.05|4325.05|4322.07|4322.07|0
1605870900000|2020-11-20 11:15:00|4325|4325|4326.4|4326.4|4327.1|4327.1|4323.47|4323.47|0
1605871200000|2020-11-20 11:20:00|4326.83|4326.83|4334.33|4334.33|4334.57|4334.57|4326.83|4326.83|0
1605871500000|2020-11-20 11:25:00|4333.89|4333.89|4328.22|4328.22|4333.89|4333.89|4327.01|4327.01|0
1605871800000|2020-11-20 11:30:00|4327.45|4327.45|4337.66|4337.66|4337.88|4337.88|4326.84|4326.84|0
1605872100000|2020-11-20 11:35:00|4337.37|4337.37|4333.32|4333.32|4338.82|4338.82|4332.78|4332.78|0
1605872400000|2020-11-20 11:40:00|4333.1|4333.1|4323.05|4323.05|4333.1|4333.1|4321.76|4321.76|0
1605872700000|2020-11-20 11:45:00|4322.81|4322.81|4325.45|4325.45|4325.58|4325.58|4319.82|4319.82|0
1605873000000|2020-11-20 11:50:00|4325.34|4325.34|4329.69|4329.69|4330.25|4330.25|4325.34|4325.34|0
1605873300000|2020-11-20 11:55:00|4329.72|4329.72|4335.26|4335.26|4335.7|4335.7|4329.71|4329.71|0
1605873600000|2020-11-20 12:00:00|4335.02|4335.02|4328.35|4328.35|4335.02|4335.02|4327.33|4327.33|0
1605873900000|2020-11-20 12:05:00|4328.33|4328.33|4322.82|4322.82|4329.35|4329.35|4322.12|4322.12|0
1605874200000|2020-11-20 12:10:00|4322.6|4322.6|4327.41|4327.41|4327.41|4327.41|4320.89|4320.89|0
1605874500000|2020-11-20 12:15:00|4327|4327|4326.79|4326.79|4328.36|4328.36|4325.07|4325.07|0
1605874800000|2020-11-20 12:20:00|4326.55|4326.55|4324.33|4324.33|4326.55|4326.55|4321.58|4321.58|0
1605875100000|2020-11-20 12:25:00|4324.11|4324.11|4320.8|4320.8|4325.05|4325.05|4320.12|4320.12|0
1605875400000|2020-11-20 12:30:00|4320.58|4320.58|4316.78|4316.78|4320.58|4320.58|4315.26|4315.26|0
1605875700000|2020-11-20 12:35:00|4317|4317|4316.95|4316.95|4325.24|4325.24|4315.81|4315.81|0
1605876000000|2020-11-20 12:40:00|4317.83|4317.83|4317.58|4317.58|4319.38|4319.38|4316.05|4316.05|0
1605876300000|2020-11-20 12:45:00|4317.14|4317.14|4319.08|4319.08|4320.83|4320.83|4316.87|4316.87|0
1605876600000|2020-11-20 12:50:00|4318.79|4318.79|4318.25|4318.25|4320.75|4320.75|4316.82|4316.82|0
1605876900000|2020-11-20 12:55:00|4317.77|4317.77|4317.42|4317.42|4320.04|4320.04|4317.42|4317.42|0
1605877200000|2020-11-20 13:00:00|4316.97|4316.97|4321.58|4321.58|4322.49|4322.49|4315.51|4315.51|0
1605877500000|2020-11-20 13:05:00|4321.28|4321.28|4330.75|4330.75|4331.18|4331.18|4319.53|4319.53|0
1605877800000|2020-11-20 13:10:00|4330.02|4330.02|4328.53|4328.53|4330.04|4330.04|4327.51|4327.51|0
1605878100000|2020-11-20 13:15:00|4328.23|4328.23|4334.23|4334.23|4334.23|4334.23|4328.23|4328.23|0
1605878400000|2020-11-20 13:20:00|4334.53|4334.53|4340.23|4340.23|4341.73|4341.73|4333.94|4333.94|0
1605878700000|2020-11-20 13:25:00|4339.99|4339.99|4328.55|4328.55|4339.99|4339.99|4326.81|4326.81|0
1605879000000|2020-11-20 13:30:00|4328.31|4328.31|4335.1|4335.1|4335.4|4335.4|4328.31|4328.31|0
1605879300000|2020-11-20 13:35:00|4334.89|4334.89|4330.5|4330.5|4335.73|4335.73|4330.45|4330.45|0
1605879600000|2020-11-20 13:40:00|4330.94|4330.94|4327.34|4327.34|4330.94|4330.94|4325.11|4325.11|0
1605879900000|2020-11-20 13:45:00|4327.81|4327.81|4332.48|4332.48|4332.78|4332.78|4326.84|4326.84|0
1605880200000|2020-11-20 13:50:00|4332.19|4332.19|4330.41|4330.41|4332.68|4332.68|4329.98|4329.98|0
1605880500000|2020-11-20 13:55:00|4330.9|4330.9|4334.31|4334.31|4336.05|4336.05|4329.32|4329.32|0
1605880800000|2020-11-20 14:00:00|4334.33|4334.33|4326.27|4326.27|4334.33|4334.33|4316.16|4316.16|0
1605881100000|2020-11-20 14:05:00|4325.45|4325.45|4325.07|4325.07|4325.45|4325.45|4319.58|4319.58|0
1605881400000|2020-11-20 14:10:00|4324.77|4324.77|4325.62|4325.62|4326.37|4326.37|4320.03|4320.03|0
1605881700000|2020-11-20 14:15:00|4325.4|4325.4|4322.06|4322.06|4327.74|4327.74|4321.58|4321.58|0
1605882000000|2020-11-20 14:20:00|4321.87|4321.87|4324.68|4324.68|4324.74|4324.74|4319.49|4319.49|0
1605882300000|2020-11-20 14:25:00|4324.79|4324.79|4327.69|4327.69|4331.48|4331.48|4324.71|4324.71|0
1605882600000|2020-11-20 14:30:00|4328.28|4328.28|4323.98|4323.98|4331.24|4331.24|4319.35|4319.35|0
1605882900000|2020-11-20 14:35:00|4323.39|4323.39|4330.74|4330.74|4331.52|4331.52|4316.31|4316.31|0
1605883200000|2020-11-20 14:40:00|4330.98|4330.98|4342.79|4342.79|4343.58|4343.58|4328.45|4328.45|0
1605883500000|2020-11-20 14:45:00|4343.25|4343.25|4341.35|4341.35|4348.65|4348.65|4339.73|4339.73|0
1605883800000|2020-11-20 14:50:00|4341.86|4341.86|4327.44|4327.44|4342.07|4342.07|4323.78|4323.78|0
1605884100000|2020-11-20 14:55:00|4327.68|4327.68|4327.75|4327.75|4328.2|4328.2|4320.17|4320.17|0
1605884400000|2020-11-20 15:00:00|4327.99|4327.99|4321.74|4321.74|4330.47|4330.47|4319.28|4319.28|0
1605884700000|2020-11-20 15:05:00|4321.96|4321.96|4322.88|4322.88|4329.15|4329.15|4318.24|4318.24|0
1605885000000|2020-11-20 15:10:00|4322.66|4322.66|4310.76|4310.76|4323.05|4323.05|4310.18|4310.18|0
1605885300000|2020-11-20 15:15:00|4310.47|4310.47|4307.29|4307.29|4310.84|4310.84|4298.95|4298.95|0
1605885600000|2020-11-20 15:20:00|4306.7|4306.7|4313.05|4313.05|4316.58|4316.58|4305.73|4305.73|0
1605885900000|2020-11-20 15:25:00|4313.34|4313.34|4313.11|4313.11|4316.38|4316.38|4310.61|4310.61|0
1605886200000|2020-11-20 15:30:00|4314.06|4314.06|4316.86|4316.86|4319.77|4319.77|4312.01|4312.01|0
1605886500000|2020-11-20 15:35:00|4316.42|4316.42|4324.89|4324.89|4326.34|4326.34|4316.42|4316.42|0
1605886800000|2020-11-20 15:40:00|4325.11|4325.11|4326.65|4326.65|4328.62|4328.62|4323.89|4323.89|0
1605887100000|2020-11-20 15:45:00|4326.67|4326.67|4324.79|4324.79|4327.72|4327.72|4320.25|4320.25|0
1605887400000|2020-11-20 15:50:00|4325.25|4325.25|4323.86|4323.86|4327.78|4327.78|4323.4|4323.4|0
1605887700000|2020-11-20 15:55:00|4324.1|4324.1|4324.09|4324.09|4324.45|4324.45|4318.87|4318.87|0
1605888000000|2020-11-20 16:00:00|4323.84|4323.84|4326.12|4326.12|4327.08|4327.08|4321.82|4321.82|0
1605888300000|2020-11-20 16:05:00|4325.82|4325.82|4325.54|4325.54|4329.68|4329.68|4324.91|4324.91|0
1605888600000|2020-11-20 16:10:00|4324.66|4324.66|4322.84|4322.84|4324.96|4324.96|4319.66|4319.66|0
1605888900000|2020-11-20 16:15:00|4322.6|4322.6|4321.8|4321.8|4326.74|4326.74|4320.88|4320.88|0
1605889200000|2020-11-20 16:20:00|4322.09|4322.09|4318.35|4318.35|4322.34|4322.34|4318.35|4318.35|0
1605889500000|2020-11-20 16:25:00|4318.32|4318.32|4314.07|4314.07|4320.64|4320.64|4313.93|4313.93|0
1606119300000|2020-11-23 08:15:00|4417.13|4417.13|4422.91|4422.91|4428.59|4428.59|4415.31|4415.31|0
1606119600000|2020-11-23 08:20:00|4423.13|4423.13|4434.79|4434.79|4439.05|4439.05|4423.13|4423.13|0
1606119900000|2020-11-23 08:25:00|4435.67|4435.67|4454.59|4454.59|4456.39|4456.39|4432.19|4432.19|0
1606120200000|2020-11-23 08:30:00|4455.03|4455.03|4469.83|4469.83|4472.85|4472.85|4452.76|4452.76|0
1606120500000|2020-11-23 08:35:00|4469.59|4469.59|4444.28|4444.28|4469.59|4469.59|4442.74|4442.74|0
1606120800000|2020-11-23 08:40:00|4443.33|4443.33|4430.39|4430.39|4443.33|4443.33|4429.12|4429.12|0
1606121100000|2020-11-23 08:45:00|4430.17|4430.17|4428.29|4428.29|4431.79|4431.79|4425.62|4425.62|0
1606121400000|2020-11-23 08:50:00|4427.85|4427.85|4436.78|4436.78|4436.78|4436.78|4423.83|4423.83|0
1606121700000|2020-11-23 08:55:00|4436.48|4436.48|4433.78|4433.78|4436.87|4436.87|4427.09|4427.09|0
1606122000000|2020-11-23 09:00:00|4433.48|4433.48|4429.7|4429.7|4436.22|4436.22|4427.73|4427.73|0
1606122300000|2020-11-23 09:05:00|4430.43|4430.43|4441.07|4441.07|4441.66|4441.66|4430.43|4430.43|0
1606122600000|2020-11-23 09:10:00|4440.78|4440.78|4450.91|4450.91|4451.63|4451.63|4439.82|4439.82|0
1606122900000|2020-11-23 09:15:00|4451.15|4451.15|4450.31|4450.31|4455.4|4455.4|4450.31|4450.31|0
1606123200000|2020-11-23 09:20:00|4450.02|4450.02|4454.43|4454.43|4456.29|4456.29|4450.02|4450.02|0
1606123500000|2020-11-23 09:25:00|4455.31|4455.31|4448.88|4448.88|4456.35|4456.35|4445.17|4445.17|0
1606123800000|2020-11-23 09:30:00|4448.66|4448.66|4445.73|4445.73|4450.28|4450.28|4444.03|4444.03|0
1606124100000|2020-11-23 09:35:00|4446.31|4446.31|4449.11|4449.11|4449.74|4449.74|4444.17|4444.17|0
1606124400000|2020-11-23 09:40:00|4449.6|4449.6|4445.43|4445.43|4449.87|4449.87|4441.73|4441.73|0
1606124700000|2020-11-23 09:45:00|4445.73|4445.73|4446.41|4446.41|4451.59|4451.59|4444.66|4444.66|0
1606125000000|2020-11-23 09:50:00|4447.07|4447.07|4447.68|4447.68|4449.43|4449.43|4445.15|4445.15|0
1606125300000|2020-11-23 09:55:00|4447.92|4447.92|4452.05|4452.05|4452.34|4452.34|4445.98|4445.98|0
1606125600000|2020-11-23 10:00:00|4452.27|4452.27|4453.14|4453.14|4453.36|4453.36|4447.8|4447.8|0
1606125900000|2020-11-23 10:05:00|4453.43|4453.43|4451.1|4451.1|4454.75|4454.75|4450.51|4450.51|0
1606126200000|2020-11-23 10:10:00|4450.61|4450.61|4453.38|4453.38|4455.41|4455.41|4449.83|4449.83|0
1606126500000|2020-11-23 10:15:00|4453.68|4453.68|4459.3|4459.3|4459.47|4459.47|4450.82|4450.82|0
1606126800000|2020-11-23 10:20:00|4459.01|4459.01|4462.56|4462.56|4464.85|4464.85|4458.6|4458.6|0
1606127100000|2020-11-23 10:25:00|4462.27|4462.27|4464.29|4464.29|4466.6|4466.6|4462.27|4462.27|0
1606127400000|2020-11-23 10:30:00|4464.14|4464.14|4464.95|4464.95|4468.58|4468.58|4463.85|4463.85|0
1606127700000|2020-11-23 10:35:00|4464.46|4464.46|4463.08|4463.08|4467.71|4467.71|4462.86|4462.86|0
1606128000000|2020-11-23 10:40:00|4463.3|4463.3|4464.04|4464.04|4467.31|4467.31|4462.71|4462.71|0
1606128300000|2020-11-23 10:45:00|4463.31|4463.31|4465.39|4465.39|4465.85|4465.85|4462.19|4462.19|0
1606128600000|2020-11-23 10:50:00|4467.43|4467.43|4470.04|4470.04|4471.22|4471.22|4467.43|4467.43|0
1606128900000|2020-11-23 10:55:00|4469.79|4469.79|4472.79|4472.79|4474.37|4474.37|4468.9|4468.9|0
1606129200000|2020-11-23 11:00:00|4473.54|4473.54|4469.74|4469.74|4474.37|4474.37|4467.48|4467.48|0
1606129500000|2020-11-23 11:05:00|4469.45|4469.45|4467.14|4467.14|4470.35|4470.35|4466.92|4466.92|0
1606129800000|2020-11-23 11:10:00|4467.03|4467.03|4472.78|4472.78|4472.78|4472.78|4465.02|4465.02|0
1606130100000|2020-11-23 11:15:00|4472.54|4472.54|4472.08|4472.08|4476.66|4476.66|4469.12|4469.12|0
1606130400000|2020-11-23 11:20:00|4472.38|4472.38|4468.98|4468.98|4474.08|4474.08|4466.18|4466.18|0
1606130700000|2020-11-23 11:25:00|4469.3|4469.3|4468.18|4468.18|4469.83|4469.83|4466.95|4466.95|0
1606131000000|2020-11-23 11:30:00|4467.96|4467.96|4465.54|4465.54|4468.86|4468.86|4464.28|4464.28|0
1606131300000|2020-11-23 11:35:00|4464.95|4464.95|4459.99|4459.99|4464.95|4464.95|4456.88|4456.88|0
1606131600000|2020-11-23 11:40:00|4459.55|4459.55|4455.19|4455.19|4460.16|4460.16|4454.53|4454.53|0
1606131900000|2020-11-23 11:45:00|4455.23|4455.23|4443.72|4443.72|4455.23|4455.23|4443.72|4443.72|0
1606132200000|2020-11-23 11:50:00|4444.16|4444.16|4448.93|4448.93|4451.44|4451.44|4444.16|4444.16|0
1606132500000|2020-11-23 11:55:00|4448.97|4448.97|4445.58|4445.58|4449.74|4449.74|4445.57|4445.57|0
1606132800000|2020-11-23 12:00:00|4445|4445|4438.6|4438.6|4445|4445|4433.59|4433.59|0
1606133100000|2020-11-23 12:05:00|4438.84|4438.84|4440.04|4440.04|4440.26|4440.26|4436.54|4436.54|0
1606133400000|2020-11-23 12:10:00|4439.75|4439.75|4440.17|4440.17|4440.9|4440.9|4437.2|4437.2|0
1606133700000|2020-11-23 12:15:00|4440.13|4440.13|4449.88|4449.88|4450.64|4450.64|4439.83|4439.83|0
1606134000000|2020-11-23 12:20:00|4449.66|4449.66|4445.41|4445.41|4450.45|4450.45|4442.73|4442.73|0
1606134300000|2020-11-23 12:25:00|4445.7|4445.7|4450.04|4450.04|4450.95|4450.95|4444.62|4444.62|0
1606134600000|2020-11-23 12:30:00|4450.06|4450.06|4444.34|4444.34|4451.32|4451.32|4444.23|4444.23|0
1606134900000|2020-11-23 12:35:00|4444.26|4444.26|4445.31|4445.31|4449.4|4449.4|4442.84|4442.84|0
1606135200000|2020-11-23 12:40:00|4445.42|4445.42|4455.42|4455.42|4457.12|4457.12|4445.42|4445.42|0
1606135500000|2020-11-23 12:45:00|4455.45|4455.45|4457.21|4457.21|4460.28|4460.28|4455.44|4455.44|0
1606135800000|2020-11-23 12:50:00|4457.23|4457.23|4453.68|4453.68|4457.44|4457.44|4453.68|4453.68|0
1606136100000|2020-11-23 12:55:00|4453.44|4453.44|4451.27|4451.27|4453.44|4453.44|4449.51|4449.51|0
1606136400000|2020-11-23 13:00:00|4452.68|4452.68|4445.52|4445.52|4454.66|4454.66|4444.6|4444.6|0
1606136700000|2020-11-23 13:05:00|4445.08|4445.08|4443.1|4443.1|4445.08|4445.08|4441.67|4441.67|0
1606137000000|2020-11-23 13:10:00|4443.4|4443.4|4441.36|4441.36|4444.71|4444.71|4441.33|4441.33|0
1606137300000|2020-11-23 13:15:00|4441.12|4441.12|4436.96|4436.96|4442.45|4442.45|4433.48|4433.48|0
1606137600000|2020-11-23 13:20:00|4437.2|4437.2|4444.03|4444.03|4445.14|4445.14|4437.2|4437.2|0
1606137900000|2020-11-23 13:25:00|4443.3|4443.3|4440.29|4440.29|4444.01|4444.01|4437.92|4437.92|0
1606138200000|2020-11-23 13:30:00|4440.58|4440.58|4440.71|4440.71|4442.09|4442.09|4439.24|4439.24|0
1606138500000|2020-11-23 13:35:00|4440.74|4440.74|4444.77|4444.77|4445.42|4445.42|4440.45|4440.45|0
1606138800000|2020-11-23 13:40:00|4444.26|4444.26|4441.76|4441.76|4444.26|4444.26|4422.12|4422.12|0
1606139100000|2020-11-23 13:45:00|4442.64|4442.64|4438.02|4438.02|4442.85|4442.85|4437.49|4437.49|0
1606139400000|2020-11-23 13:50:00|4439.53|4439.53|4435.2|4435.2|4440.62|4440.62|4432.72|4432.72|0
1606139700000|2020-11-23 13:55:00|4435.44|4435.44|4438.77|4438.77|4438.77|4438.77|4430.98|4430.98|0
1606140000000|2020-11-23 14:00:00|4439.5|4439.5|4442.85|4442.85|4443.41|4443.41|4438.99|4438.99|0
1606140300000|2020-11-23 14:05:00|4442.84|4442.84|4444.45|4444.45|4445.42|4445.42|4439.73|4439.73|0
1606140600000|2020-11-23 14:10:00|4444.74|4444.74|4442.97|4442.97|4445.69|4445.69|4442.38|4442.38|0
1606140900000|2020-11-23 14:15:00|4442.73|4442.73|4445.27|4445.27|4447.99|4447.99|4442.65|4442.65|0
1606141200000|2020-11-23 14:20:00|4445.75|4445.75|4447.35|4447.35|4452.29|4452.29|4445.68|4445.68|0
1606141500000|2020-11-23 14:25:00|4448.52|4448.52|4453.44|4453.44|4453.44|4453.44|4446.19|4446.19|0
1606141800000|2020-11-23 14:30:00|4453.73|4453.73|4455.18|4455.18|4461.21|4461.21|4449.7|4449.7|0
1606142100000|2020-11-23 14:35:00|4454.89|4454.89|4460.73|4460.73|4462.94|4462.94|4452.11|4452.11|0
1606142400000|2020-11-23 14:40:00|4460.44|4460.44|4465.26|4465.26|4466.24|4466.24|4458.17|4458.17|0
1606142700000|2020-11-23 14:45:00|4465.94|4465.94|4465.14|4465.14|4477.11|4477.11|4464.12|4464.12|0
1606143000000|2020-11-23 14:50:00|4464.85|4464.85|4471.02|4471.02|4475.96|4475.96|4464.85|4464.85|0
1606143300000|2020-11-23 14:55:00|4470.8|4470.8|4471.04|4471.04|4477.48|4477.48|4469.05|4469.05|0
1606143600000|2020-11-23 15:00:00|4471.26|4471.26|4472.61|4472.61|4474.11|4474.11|4466.47|4466.47|0
1606143900000|2020-11-23 15:05:00|4472.9|4472.9|4472.12|4472.12|4473.6|4473.6|4467.24|4467.24|0
1606144200000|2020-11-23 15:10:00|4472.41|4472.41|4471.26|4471.26|4474.57|4474.57|4471.12|4471.12|0
1606144500000|2020-11-23 15:15:00|4471.55|4471.55|4486.09|4486.09|4486.62|4486.62|4469.65|4469.65|0
1606144800000|2020-11-23 15:20:00|4486.31|4486.31|4494.23|4494.23|4496.89|4496.89|4485.51|4485.51|0
1606145100000|2020-11-23 15:25:00|4494.28|4494.28|4492.42|4492.42|4497.95|4497.95|4490.86|4490.86|0
1606145400000|2020-11-23 15:30:00|4491.47|4491.47|4498.59|4498.59|4499.86|4499.86|4490.41|4490.41|0
1606145700000|2020-11-23 15:35:00|4498.88|4498.88|4501.52|4501.52|4505.46|4505.46|4498.88|4498.88|0
1606146000000|2020-11-23 15:40:00|4501.54|4501.54|4501.68|4501.68|4504.63|4504.63|4498.46|4498.46|0
1606146300000|2020-11-23 15:45:00|4501.46|4501.46|4506.04|4506.04|4509.04|4509.04|4499.74|4499.74|0
1606146600000|2020-11-23 15:50:00|4506.28|4506.28|4510.53|4510.53|4510.53|4510.53|4503.59|4503.59|0
1606146900000|2020-11-23 15:55:00|4510.31|4510.31|4512.4|4512.4|4515.34|4515.34|4508.08|4508.08|0
1606147200000|2020-11-23 16:00:00|4512.62|4512.62|4505.39|4505.39|4513.15|4513.15|4504.48|4504.48|0
1606147500000|2020-11-23 16:05:00|4505.41|4505.41|4505.26|4505.26|4509.26|4509.26|4503.68|4503.68|0
1606147800000|2020-11-23 16:10:00|4504.77|4504.77|4498.13|4498.13|4507.07|4507.07|4497.31|4497.31|0
1606148100000|2020-11-23 16:15:00|4497.89|4497.89|4505.66|4505.66|4505.93|4505.93|4494.87|4494.87|0
1606148400000|2020-11-23 16:20:00|4505.91|4505.91|4503.44|4503.44|4508.92|4508.92|4502.43|4502.43|0
1606148700000|2020-11-23 16:25:00|4503.66|4503.66|4506.36|4506.36|4509.22|4509.22|4502.22|4502.22|0
1606205700000|2020-11-24 08:15:00|4637.31|4637.31|4632.08|4632.08|4643.81|4643.81|4630.01|4630.01|0
1606206000000|2020-11-24 08:20:00|4632.32|4632.32|4643.15|4643.15|4647.13|4647.13|4624.4|4624.4|0
1606206300000|2020-11-24 08:25:00|4642.91|4642.91|4653.88|4653.88|4654.17|4654.17|4639.33|4639.33|0
1606206600000|2020-11-24 08:30:00|4653.37|4653.37|4659.6|4659.6|4661|4661|4652.78|4652.78|0
1606206900000|2020-11-24 08:35:00|4659.82|4659.82|4660.96|4660.96|4669.38|4669.38|4652.32|4652.32|0
1606207200000|2020-11-24 08:40:00|4661.69|4661.69|4671.23|4671.23|4671.23|4671.23|4657.29|4657.29|0
1606207500000|2020-11-24 08:45:00|4671.02|4671.02|4667.71|4667.71|4675.36|4675.36|4666.29|4666.29|0
1606207800000|2020-11-24 08:50:00|4668.14|4668.14|4664.08|4664.08|4672.71|4672.71|4653.62|4653.62|0
1606208100000|2020-11-24 08:55:00|4664.32|4664.32|4667.01|4667.01|4671.72|4671.72|4658.43|4658.43|0
1606208400000|2020-11-24 09:00:00|4667.49|4667.49|4669.66|4669.66|4669.66|4669.66|4660.14|4660.14|0
1606208700000|2020-11-24 09:05:00|4669.88|4669.88|4677.53|4677.53|4681.85|4681.85|4669.45|4669.45|0
1606209000000|2020-11-24 09:10:00|4676.65|4676.65|4677.85|4677.85|4686.89|4686.89|4675.47|4675.47|0
1606209300000|2020-11-24 09:15:00|4677.55|4677.55|4683.54|4683.54|4684.08|4684.08|4674.75|4674.75|0
1606209600000|2020-11-24 09:20:00|4683.79|4683.79|4688.11|4688.11|4691.27|4691.27|4683.03|4683.03|0
1606209900000|2020-11-24 09:25:00|4687.81|4687.81|4697.93|4697.93|4699.24|4699.24|4686.53|4686.53|0
1606210200000|2020-11-24 09:30:00|4698.15|4698.15|4709.81|4709.81|4709.81|4709.81|4698.15|4698.15|0
1606210500000|2020-11-24 09:35:00|4709.74|4709.74|4715.85|4715.85|4717.39|4717.39|4707.23|4707.23|0
1606210800000|2020-11-24 09:40:00|4715.63|4715.63|4725.64|4725.64|4731.87|4731.87|4715.63|4715.63|0
1606211100000|2020-11-24 09:45:00|4725.35|4725.35|4728|4728|4730.83|4730.83|4722.21|4722.21|0
1606211400000|2020-11-24 09:50:00|4728.3|4728.3|4730.23|4730.23|4734.77|4734.77|4726.81|4726.81|0
1606211700000|2020-11-24 09:55:00|4730.67|4730.67|4731.24|4731.24|4737.28|4737.28|4730.08|4730.08|0
1606212000000|2020-11-24 10:00:00|4730.95|4730.95|4734.82|4734.82|4734.82|4734.82|4722.33|4722.33|0
1606212300000|2020-11-24 10:05:00|4735.55|4735.55|4733.46|4733.46|4739.84|4739.84|4728.21|4728.21|0
1606212600000|2020-11-24 10:10:00|4733.51|4733.51|4728.39|4728.39|4733.7|4733.7|4724.6|4724.6|0
1606212900000|2020-11-24 10:15:00|4728.83|4728.83|4733.35|4733.35|4734.25|4734.25|4723.89|4723.89|0
1606213200000|2020-11-24 10:20:00|4733.13|4733.13|4728.72|4728.72|4733.13|4733.13|4726.04|4726.04|0
1606213500000|2020-11-24 10:25:00|4728.43|4728.43|4734.58|4734.58|4734.8|4734.8|4726.68|4726.68|0
1606213800000|2020-11-24 10:30:00|4734.36|4734.36|4737.48|4737.48|4738.82|4738.82|4728.98|4728.98|0
1606214100000|2020-11-24 10:35:00|4737.19|4737.19|4744.72|4744.72|4747.84|4747.84|4736.9|4736.9|0
1606214400000|2020-11-24 10:40:00|4745.11|4745.11|4726.45|4726.45|4747.18|4747.18|4726.45|4726.45|0
1606214700000|2020-11-24 10:45:00|4726.89|4726.89|4738.41|4738.41|4739.46|4739.46|4726.89|4726.89|0
1606215000000|2020-11-24 10:50:00|4738.43|4738.43|4735.22|4735.22|4739.08|4739.08|4730.58|4730.58|0
1606215300000|2020-11-24 10:55:00|4735.65|4735.65|4742.35|4742.35|4747.43|4747.43|4735.65|4735.65|0
1606215600000|2020-11-24 11:00:00|4742.3|4742.3|4744.71|4744.71|4745.59|4745.59|4740.69|4740.69|0
1606215900000|2020-11-24 11:05:00|4744.42|4744.42|4750.79|4750.79|4750.79|4750.79|4742.16|4742.16|0
1606216200000|2020-11-24 11:10:00|4751.01|4751.01|4743.02|4743.02|4752.76|4752.76|4743.02|4743.02|0
1606216500000|2020-11-24 11:15:00|4742.58|4742.58|4743.56|4743.56|4744.53|4744.53|4736.68|4736.68|0
1606216800000|2020-11-24 11:20:00|4743.26|4743.26|4750.43|4750.43|4750.88|4750.88|4739.48|4739.48|0
1606217100000|2020-11-24 11:25:00|4750.14|4750.14|4755.89|4755.89|4755.89|4755.89|4746.95|4746.95|0
1606217400000|2020-11-24 11:30:00|4756.14|4756.14|4741.49|4741.49|4756.43|4756.43|4741.49|4741.49|0
1606217700000|2020-11-24 11:35:00|4741.2|4741.2|4753.46|4753.46|4754.23|4754.23|4740.35|4740.35|0
1606218000000|2020-11-24 11:40:00|4753.24|4753.24|4758.2|4758.2|4758.32|4758.32|4751.6|4751.6|0
1606218300000|2020-11-24 11:45:00|4757.91|4757.91|4759.52|4759.52|4761.9|4761.9|4757.07|4757.07|0
1606218600000|2020-11-24 11:50:00|4760.3|4760.3|4761.49|4761.49|4765.14|4765.14|4759.83|4759.83|0
1606218900000|2020-11-24 11:55:00|4761.25|4761.25|4760.76|4760.76|4761.74|4761.74|4752.09|4752.09|0
1606219200000|2020-11-24 12:00:00|4761.25|4761.25|4757.66|4757.66|4761.25|4761.25|4753.39|4753.39|0
1606219500000|2020-11-24 12:05:00|4757.9|4757.9|4753.63|4753.63|4757.9|4757.9|4751.61|4751.61|0
1606219800000|2020-11-24 12:10:00|4754.4|4754.4|4753.39|4753.39|4756.84|4756.84|4749.07|4749.07|0
1606220100000|2020-11-24 12:15:00|4753.1|4753.1|4750.48|4750.48|4755.48|4755.48|4748.02|4748.02|0
1606220400000|2020-11-24 12:20:00|4750.47|4750.47|4741.77|4741.77|4751.76|4751.76|4741.53|4741.53|0
1606220700000|2020-11-24 12:25:00|4740.67|4740.67|4736.42|4736.42|4744.42|4744.42|4735.96|4735.96|0
1606221000000|2020-11-24 12:30:00|4736.72|4736.72|4751.15|4751.15|4751.15|4751.15|4734.31|4734.31|0
1606221300000|2020-11-24 12:35:00|4751.37|4751.37|4760.28|4760.28|4762.19|4762.19|4751.37|4751.37|0
1606221600000|2020-11-24 12:40:00|4760.57|4760.57|4771.83|4771.83|4773.15|4773.15|4759.42|4759.42|0
1606221900000|2020-11-24 12:45:00|4772.37|4772.37|4776.74|4776.74|4777.5|4777.5|4770.62|4770.62|0
1606222200000|2020-11-24 12:50:00|4776.98|4776.98|4772.57|4772.57|4777.2|4777.2|4765.69|4765.69|0
1606222500000|2020-11-24 12:55:00|4773.16|4773.16|4767.49|4767.49|4776.89|4776.89|4765.75|4765.75|0
1606222800000|2020-11-24 13:00:00|4767.05|4767.05|4774.96|4774.96|4774.96|4774.96|4763.32|4763.32|0
1606223100000|2020-11-24 13:05:00|4775.21|4775.21|4775.62|4775.62|4779.55|4779.55|4772.68|4772.68|0
1606223400000|2020-11-24 13:10:00|4775.33|4775.33|4777.74|4777.74|4779.99|4779.99|4771.86|4771.86|0
1606223700000|2020-11-24 13:15:00|4777.5|4777.5|4769.96|4769.96|4777.5|4777.5|4769.85|4769.85|0
1606224000000|2020-11-24 13:20:00|4770.18|4770.18|4775.07|4775.07|4782.01|4782.01|4770.18|4770.18|0
1606224300000|2020-11-24 13:25:00|4774.77|4774.77|4772.14|4772.14|4779.39|4779.39|4771.94|4771.94|0
1606224600000|2020-11-24 13:30:00|4772.13|4772.13|4782.92|4782.92|4782.92|4782.92|4772.13|4772.13|0
1606224900000|2020-11-24 13:35:00|4783.57|4783.57|4795.45|4795.45|4795.94|4795.94|4783.57|4783.57|0
1606225200000|2020-11-24 13:40:00|4795.16|4795.16|4786.91|4786.91|4798.47|4798.47|4786.59|4786.59|0
1606225500000|2020-11-24 13:45:00|4787.15|4787.15|4788.07|4788.07|4796.5|4796.5|4784.24|4784.24|0
1606225800000|2020-11-24 13:50:00|4789.39|4789.39|4791.63|4791.63|4795.62|4795.62|4789.39|4789.39|0
1606226100000|2020-11-24 13:55:00|4792.07|4792.07|4793.93|4793.93|4795.28|4795.28|4787.83|4787.83|0
1606226400000|2020-11-24 14:00:00|4793.63|4793.63|4786.78|4786.78|4800.29|4800.29|4785.61|4785.61|0
1606226700000|2020-11-24 14:05:00|4787.07|4787.07|4796.06|4796.06|4796.09|4796.09|4786.62|4786.62|0
1606227000000|2020-11-24 14:10:00|4795.76|4795.76|4791.66|4791.66|4795.76|4795.76|4786.32|4786.32|0
1606227300000|2020-11-24 14:15:00|4792.14|4792.14|4791.19|4791.19|4795.48|4795.48|4790.15|4790.15|0
1606227600000|2020-11-24 14:20:00|4790.75|4790.75|4786.17|4786.17|4790.75|4790.75|4780.12|4780.12|0
1606227900000|2020-11-24 14:25:00|4785.88|4785.88|4781.41|4781.41|4787.86|4787.86|4778.38|4778.38|0
1606228200000|2020-11-24 14:30:00|4780.35|4780.35|4769.8|4769.8|4780.94|4780.94|4766.2|4766.2|0
1606228500000|2020-11-24 14:35:00|4769.51|4769.51|4784.72|4784.72|4789.42|4789.42|4767.15|4767.15|0
1606228800000|2020-11-24 14:40:00|4785.02|4785.02|4773.57|4773.57|4788.35|4788.35|4771.51|4771.51|0
1606229100000|2020-11-24 14:45:00|4774.22|4774.22|4769.07|4769.07|4778.55|4778.55|4766.73|4766.73|0
1606229400000|2020-11-24 14:50:00|4769.31|4769.31|4768.23|4768.23|4771.8|4771.8|4759.78|4759.78|0
1606229700000|2020-11-24 14:55:00|4768.44|4768.44|4776.93|4776.93|4778.4|4778.4|4764.82|4764.82|0
1606230000000|2020-11-24 15:00:00|4776.9|4776.9|4785.06|4785.06|4785.27|4785.27|4772.6|4772.6|0
1606230300000|2020-11-24 15:05:00|4785.86|4785.86|4793.04|4793.04|4794.53|4794.53|4785.86|4785.86|0
1606230600000|2020-11-24 15:10:00|4793.29|4793.29|4795.21|4795.21|4797.67|4797.67|4790.17|4790.17|0
1606230900000|2020-11-24 15:15:00|4795.22|4795.22|4795.05|4795.05|4796.79|4796.79|4786.52|4786.52|0
1606231200000|2020-11-24 15:20:00|4794.75|4794.75|4788.96|4788.96|4796.34|4796.34|4788.37|4788.37|0
1606231500000|2020-11-24 15:25:00|4789.2|4789.2|4789.83|4789.83|4792.18|4792.18|4783.11|4783.11|0
1606231800000|2020-11-24 15:30:00|4789.61|4789.61|4784.94|4784.94|4792.58|4792.58|4784.3|4784.3|0
1606232100000|2020-11-24 15:35:00|4785.77|4785.77|4766.52|4766.52|4789.62|4789.62|4765.11|4765.11|0
1606232400000|2020-11-24 15:40:00|4766.76|4766.76|4777.47|4777.47|4778.37|4778.37|4766.2|4766.2|0
1606232700000|2020-11-24 15:45:00|4777.71|4777.71|4779.05|4779.05|4782.36|4782.36|4776.31|4776.31|0
1606233000000|2020-11-24 15:50:00|4779.08|4779.08|4782.94|4782.94|4783.16|4783.16|4774.78|4774.78|0
1606233300000|2020-11-24 15:55:00|4782.7|4782.7|4780.23|4780.23|4786.32|4786.32|4778.01|4778.01|0
1606233600000|2020-11-24 16:00:00|4779.69|4779.69|4788.01|4788.01|4788.45|4788.45|4779.69|4779.69|0
1606233900000|2020-11-24 16:05:00|4787.72|4787.72|4785.16|4785.16|4789.03|4789.03|4781.45|4781.45|0
1606234200000|2020-11-24 16:10:00|4785.75|4785.75|4781.81|4781.81|4786.23|4786.23|4781.3|4781.3|0
1606234500000|2020-11-24 16:15:00|4781.59|4781.59|4785.39|4785.39|4787.76|4787.76|4780.83|4780.83|0
1606234800000|2020-11-24 16:20:00|4785.68|4785.68|4794.82|4794.82|4794.87|4794.87|4785.68|4785.68|0
1606235100000|2020-11-24 16:25:00|4795.39|4795.39|4780.52|4780.52|4797.39|4797.39|4780.52|4780.52|0
1606292100000|2020-11-25 08:15:00|4828.85|4828.85|4797.31|4797.31|4831.33|4831.33|4795.78|4795.78|0
1606292400000|2020-11-25 08:20:00|4796.38|4796.38|4787.4|4787.4|4796.92|4796.92|4766.73|4766.73|0
1606292700000|2020-11-25 08:25:00|4787.19|4787.19|4803.37|4803.37|4805.02|4805.02|4782.61|4782.61|0
1606293000000|2020-11-25 08:30:00|4802.93|4802.93|4827.49|4827.49|4833.02|4833.02|4800.15|4800.15|0
1606293300000|2020-11-25 08:35:00|4828.37|4828.37|4823.69|4823.69|4842.52|4842.52|4823.28|4823.28|0
1606293600000|2020-11-25 08:40:00|4823.4|4823.4|4813.31|4813.31|4825.87|4825.87|4812.87|4812.87|0
1606293900000|2020-11-25 08:45:00|4813.02|4813.02|4786.25|4786.25|4813.9|4813.9|4781.8|4781.8|0
1606294200000|2020-11-25 08:50:00|4785.81|4785.81|4780.26|4780.26|4801.4|4801.4|4776.46|4776.46|0
1606294500000|2020-11-25 08:55:00|4780.55|4780.55|4783.68|4783.68|4790.37|4790.37|4780.55|4780.55|0
1606294800000|2020-11-25 09:00:00|4782.8|4782.8|4786.55|4786.55|4792.48|4792.48|4781.55|4781.55|0
1606295100000|2020-11-25 09:05:00|4786.79|4786.79|4778.37|4778.37|4786.79|4786.79|4774.96|4774.96|0
1606295400000|2020-11-25 09:10:00|4777.94|4777.94|4787.93|4787.93|4792.65|4792.65|4777.46|4777.46|0
1606295700000|2020-11-25 09:15:00|4787.2|4787.2|4791.72|4791.72|4793.6|4793.6|4785.65|4785.65|0
1606296000000|2020-11-25 09:20:00|4792.02|4792.02|4785.04|4785.04|4797.58|4797.58|4782.82|4782.82|0
1606296300000|2020-11-25 09:25:00|4784.6|4784.6|4778.52|4778.52|4789.6|4789.6|4770.78|4770.78|0
1606296600000|2020-11-25 09:30:00|4778.23|4778.23|4777.27|4777.27|4783.97|4783.97|4772.13|4772.13|0
1606296900000|2020-11-25 09:35:00|4777.51|4777.51|4767.8|4767.8|4779.1|4779.1|4767.27|4767.27|0
1606297200000|2020-11-25 09:40:00|4767.56|4767.56|4766.41|4766.41|4775.92|4775.92|4765.11|4765.11|0
1606297500000|2020-11-25 09:45:00|4766.11|4766.11|4749.55|4749.55|4766.11|4766.11|4749.3|4749.3|0
1606297800000|2020-11-25 09:50:00|4749.25|4749.25|4726.66|4726.66|4750.36|4750.36|4723.69|4723.69|0
1606298100000|2020-11-25 09:55:00|4725.15|4725.15|4721.45|4721.45|4725.15|4725.15|4706.34|4706.34|0
1606298400000|2020-11-25 10:00:00|4722.11|4722.11|4718.21|4718.21|4736.05|4736.05|4716|4716|0
1606298700000|2020-11-25 10:05:00|4719.77|4719.77|4718.89|4718.89|4725.14|4725.14|4712.86|4712.86|0
1606299000000|2020-11-25 10:10:00|4719.11|4719.11|4732.61|4732.61|4734.04|4734.04|4719.11|4719.11|0
1606299300000|2020-11-25 10:15:00|4732.56|4732.56|4745.31|4745.31|4745.42|4745.42|4729.18|4729.18|0
1606299600000|2020-11-25 10:20:00|4745.79|4745.79|4742.44|4742.44|4746.5|4746.5|4738.71|4738.71|0
1606299900000|2020-11-25 10:25:00|4742.15|4742.15|4740.73|4740.73|4748.9|4748.9|4738.43|4738.43|0
1606300200000|2020-11-25 10:30:00|4740.49|4740.49|4743.5|4743.5|4745.45|4745.45|4739.03|4739.03|0
1606300500000|2020-11-25 10:35:00|4742.62|4742.62|4740.02|4740.02|4748.58|4748.58|4737.19|4737.19|0
1606300800000|2020-11-25 10:40:00|4740.13|4740.13|4737.71|4737.71|4741.22|4741.22|4733.92|4733.92|0
1606301100000|2020-11-25 10:45:00|4738.01|4738.01|4741.45|4741.45|4742.83|4742.83|4737.71|4737.71|0
1606301400000|2020-11-25 10:50:00|4741.16|4741.16|4734.02|4734.02|4741.16|4741.16|4731.2|4731.2|0
1606301700000|2020-11-25 10:55:00|4734.24|4734.24|4733.34|4733.34|4738.7|4738.7|4729.88|4729.88|0
1606302000000|2020-11-25 11:00:00|4733.63|4733.63|4729.88|4729.88|4736.47|4736.47|4728.64|4728.64|0
1606302300000|2020-11-25 11:05:00|4730.17|4730.17|4728.85|4728.85|4733.7|4733.7|4723.41|4723.41|0
1606302600000|2020-11-25 11:10:00|4728.56|4728.56|4734.85|4734.85|4735.85|4735.85|4727.57|4727.57|0
1606302900000|2020-11-25 11:15:00|4734.56|4734.56|4733.5|4733.5|4735.29|4735.29|4729.53|4729.53|0
1606303200000|2020-11-25 11:20:00|4733.47|4733.47|4730.96|4730.96|4735.75|4735.75|4729.99|4729.99|0
1606303500000|2020-11-25 11:25:00|4730.66|4730.66|4729.5|4729.5|4734.79|4734.79|4727.11|4727.11|0
1606303800000|2020-11-25 11:30:00|4729.21|4729.21|4727.2|4727.2|4730.48|4730.48|4723.7|4723.7|0
1606304100000|2020-11-25 11:35:00|4727.42|4727.42|4715.43|4715.43|4728.8|4728.8|4713.16|4713.16|0
1606304400000|2020-11-25 11:40:00|4715.87|4715.87|4709.86|4709.86|4716.39|4716.39|4704.18|4704.18|0
1606304700000|2020-11-25 11:45:00|4710.08|4710.08|4704.45|4704.45|4711.17|4711.17|4704.33|4704.33|0
1606305000000|2020-11-25 11:50:00|4705.03|4705.03|4710.36|4710.36|4715.88|4715.88|4703.84|4703.84|0
1606305300000|2020-11-25 11:55:00|4710.6|4710.6|4710.59|4710.59|4710.88|4710.88|4705.53|4705.53|0
1606305600000|2020-11-25 12:00:00|4711.07|4711.07|4708.74|4708.74|4713.51|4713.51|4708.74|4708.74|0
1606305900000|2020-11-25 12:05:00|4708.26|4708.26|4701.6|4701.6|4708.26|4708.26|4701.36|4701.36|0
1606306200000|2020-11-25 12:10:00|4701.36|4701.36|4693.69|4693.69|4701.6|4701.6|4693.16|4693.16|0
1606306500000|2020-11-25 12:15:00|4693.4|4693.4|4692.92|4692.92|4695.36|4695.36|4690.33|4690.33|0
1606306800000|2020-11-25 12:20:00|4693.22|4693.22|4694.21|4694.21|4696.95|4696.95|4689.91|4689.91|0
1606307100000|2020-11-25 12:25:00|4693.63|4693.63|4703.6|4703.6|4703.68|4703.68|4692.29|4692.29|0
1606307400000|2020-11-25 12:30:00|4703.9|4703.9|4702.5|4702.5|4709|4709|4699.59|4699.59|0
1606307700000|2020-11-25 12:35:00|4702.47|4702.47|4698.38|4698.38|4704.04|4704.04|4695.77|4695.77|0
1606308000000|2020-11-25 12:40:00|4698.68|4698.68|4694.23|4694.23|4698.68|4698.68|4693.13|4693.13|0
1606308300000|2020-11-25 12:45:00|4693.79|4693.79|4689.86|4689.86|4694.9|4694.9|4687.74|4687.74|0
1606308600000|2020-11-25 12:50:00|4689.38|4689.38|4682.77|4682.77|4690|4690|4681.89|4681.89|0
1606308900000|2020-11-25 12:55:00|4683.06|4683.06|4682.81|4682.81|4685.94|4685.94|4682.57|4682.57|0
1606309200000|2020-11-25 13:00:00|4683.06|4683.06|4695.1|4695.1|4696.12|4696.12|4683.06|4683.06|0
1606309500000|2020-11-25 13:05:00|4695.34|4695.34|4696.66|4696.66|4699.75|4699.75|4693.39|4693.39|0
1606309800000|2020-11-25 13:10:00|4696.44|4696.44|4695.65|4695.65|4696.44|4696.44|4691.49|4691.49|0
1606310100000|2020-11-25 13:15:00|4695.44|4695.44|4695.18|4695.18|4697.87|4697.87|4691.47|4691.47|0
1606310400000|2020-11-25 13:20:00|4695.47|4695.47|4700.12|4700.12|4707.13|4707.13|4695.47|4695.47|0
1606310700000|2020-11-25 13:25:00|4699.83|4699.83|4689.49|4689.49|4702.54|4702.54|4688.66|4688.66|0
1606311000000|2020-11-25 13:30:00|4689.78|4689.78|4704.27|4704.27|4704.27|4704.27|4687.93|4687.93|0
1606311300000|2020-11-25 13:35:00|4703.98|4703.98|4700.83|4700.83|4705.51|4705.51|4697.87|4697.87|0
1606311600000|2020-11-25 13:40:00|4700.61|4700.61|4695.41|4695.41|4700.61|4700.61|4691.05|4691.05|0
1606311900000|2020-11-25 13:45:00|4694.97|4694.97|4696.46|4696.46|4696.71|4696.71|4692.91|4692.91|0
1606312200000|2020-11-25 13:50:00|4695.97|4695.97|4703.5|4703.5|4706.97|4706.97|4695.92|4695.92|0
1606312500000|2020-11-25 13:55:00|4703.55|4703.55|4708.6|4708.6|4708.9|4708.9|4702.6|4702.6|0
1606312800000|2020-11-25 14:00:00|4708.9|4708.9|4701.75|4701.75|4712.16|4712.16|4701.75|4701.75|0
1606313100000|2020-11-25 14:05:00|4701.46|4701.46|4709.91|4709.91|4709.91|4709.91|4701.46|4701.46|0
1606313400000|2020-11-25 14:10:00|4710.2|4710.2|4712.65|4712.65|4713.33|4713.33|4709|4709|0
1606313700000|2020-11-25 14:15:00|4712.94|4712.94|4715.25|4715.25|4715.25|4715.25|4709.76|4709.76|0
1606314000000|2020-11-25 14:20:00|4715.01|4715.01|4727.7|4727.7|4730.97|4730.97|4713.56|4713.56|0
1606314300000|2020-11-25 14:25:00|4727.12|4727.12|4715.07|4715.07|4727.65|4727.65|4715|4715|0
1606314600000|2020-11-25 14:30:00|4715.06|4715.06|4710.41|4710.41|4719.32|4719.32|4698.25|4698.25|0
1606314900000|2020-11-25 14:35:00|4710.17|4710.17|4674.24|4674.24|4713.45|4713.45|4673.92|4673.92|0
1606315200000|2020-11-25 14:40:00|4674.46|4674.46|4693.26|4693.26|4693.73|4693.73|4665.31|4665.31|0
1606315500000|2020-11-25 14:45:00|4693.56|4693.56|4680.11|4680.11|4697.32|4697.32|4680.11|4680.11|0
1606315800000|2020-11-25 14:50:00|4680.36|4680.36|4663.82|4663.82|4681.48|4681.48|4658.74|4658.74|0
1606316100000|2020-11-25 14:55:00|4662.85|4662.85|4658.62|4658.62|4662.85|4662.85|4650.71|4650.71|0
1606316400000|2020-11-25 15:00:00|4658.67|4658.67|4648.39|4648.39|4662.94|4662.94|4644.27|4644.27|0
1606316700000|2020-11-25 15:05:00|4647.74|4647.74|4655.83|4655.83|4659.08|4659.08|4645.33|4645.33|0
1606317000000|2020-11-25 15:10:00|4656.48|4656.48|4669.19|4669.19|4669.73|4669.73|4656.48|4656.48|0
1606317300000|2020-11-25 15:15:00|4668.71|4668.71|4670.35|4670.35|4680.02|4680.02|4665.98|4665.98|0
1606317600000|2020-11-25 15:20:00|4670.57|4670.57|4675.09|4675.09|4682.43|4682.43|4670.47|4670.47|0
1606317900000|2020-11-25 15:25:00|4674.56|4674.56|4685.56|4685.56|4685.8|4685.8|4667.71|4667.71|0
1606318200000|2020-11-25 15:30:00|4686.53|4686.53|4689.48|4689.48|4693.4|4693.4|4684.95|4684.95|0
1606318500000|2020-11-25 15:35:00|4689.78|4689.78|4698.11|4698.11|4699.33|4699.33|4688.57|4688.57|0
1606318800000|2020-11-25 15:40:00|4697.82|4697.82|4699.38|4699.38|4704.16|4704.16|4694.36|4694.36|0
1606319100000|2020-11-25 15:45:00|4699.09|4699.09|4713.28|4713.28|4713.51|4713.51|4697.89|4697.89|0
1606319400000|2020-11-25 15:50:00|4713.57|4713.57|4719.36|4719.36|4722.32|4722.32|4713.57|4713.57|0
1606319700000|2020-11-25 15:55:00|4718.88|4718.88|4712.12|4712.12|4721.16|4721.16|4711.17|4711.17|0
1606320000000|2020-11-25 16:00:00|4712.41|4712.41|4708.96|4708.96|4712.41|4712.41|4706.88|4706.88|0
1606320300000|2020-11-25 16:05:00|4708.71|4708.71|4714.23|4714.23|4717.13|4717.13|4706.11|4706.11|0
1606320600000|2020-11-25 16:10:00|4714.45|4714.45|4712.02|4712.02|4718.19|4718.19|4710.38|4710.38|0
1606320900000|2020-11-25 16:15:00|4712.31|4712.31|4709.89|4709.89|4712.53|4712.53|4706.63|4706.63|0
1606321200000|2020-11-25 16:20:00|4709.88|4709.88|4708.56|4708.56|4712.53|4712.53|4704.09|4704.09|0
1606321500000|2020-11-25 16:25:00|4708.08|4708.08|4701.29|4701.29|4708.32|4708.32|4700.09|4700.09|0
1606378500000|2020-11-26 08:15:00|4651.06|4651.06|4632.13|4632.13|4653.56|4653.56|4630.18|4630.18|0
1606378800000|2020-11-26 08:20:00|4631.64|4631.64|4636.49|4636.49|4647.97|4647.97|4630.14|4630.14|0
1606379100000|2020-11-26 08:25:00|4636.19|4636.19|4650.25|4650.25|4652.78|4652.78|4635.1|4635.1|0
1606379400000|2020-11-26 08:30:00|4650.54|4650.54|4638.26|4638.26|4655.03|4655.03|4637.78|4637.78|0
1606379700000|2020-11-26 08:35:00|4638.55|4638.55|4657.53|4657.53|4657.96|4657.96|4638.55|4638.55|0
1606380000000|2020-11-26 08:40:00|4657.23|4657.23|4660.93|4660.93|4663.31|4663.31|4651.36|4651.36|0
1606380300000|2020-11-26 08:45:00|4661.18|4661.18|4659.23|4659.23|4666.49|4666.49|4656.04|4656.04|0
1606380600000|2020-11-26 08:50:00|4658.27|4658.27|4669.32|4669.32|4670.05|4670.05|4657.98|4657.98|0
1606380900000|2020-11-26 08:55:00|4667.27|4667.27|4651.28|4651.28|4667.27|4667.27|4651.28|4651.28|0
1606381200000|2020-11-26 09:00:00|4649.16|4649.16|4665.06|4665.06|4665.3|4665.3|4647.81|4647.81|0
1606381500000|2020-11-26 09:05:00|4666.59|4666.59|4679.42|4679.42|4679.42|4679.42|4666.59|4666.59|0
1606381800000|2020-11-26 09:10:00|4680|4680|4683.26|4683.26|4689.83|4689.83|4678.86|4678.86|0
1606382100000|2020-11-26 09:15:00|4682.82|4682.82|4676.41|4676.41|4684.34|4684.34|4671.23|4671.23|0
1606382400000|2020-11-26 09:20:00|4675.54|4675.54|4679.43|4679.43|4683.1|4683.1|4672.79|4672.79|0
1606382700000|2020-11-26 09:25:00|4678.84|4678.84|4673.61|4673.61|4679.47|4679.47|4673.61|4673.61|0
1606383000000|2020-11-26 09:30:00|4674.03|4674.03|4685.66|4685.66|4690.32|4690.32|4674.03|4674.03|0
1606383300000|2020-11-26 09:35:00|4683.06|4683.06|4684.91|4684.91|4689.95|4689.95|4679.91|4679.91|0
1606383600000|2020-11-26 09:40:00|4684.87|4684.87|4672.5|4672.5|4684.87|4684.87|4672.5|4672.5|0
1606383900000|2020-11-26 09:45:00|4672.8|4672.8|4669.95|4669.95|4675.29|4675.29|4668.39|4668.39|0
1606384200000|2020-11-26 09:50:00|4670.24|4670.24|4669.42|4669.42|4673.07|4673.07|4667.46|4667.46|0
1606384500000|2020-11-26 09:55:00|4669.2|4669.2|4664.78|4664.78|4671.56|4671.56|4664.54|4664.54|0
1606384800000|2020-11-26 10:00:00|4664.74|4664.74|4660.12|4660.12|4669.58|4669.58|4657.55|4657.55|0
1606385100000|2020-11-26 10:05:00|4660.36|4660.36|4668.75|4668.75|4668.75|4668.75|4659.6|4659.6|0
1606385400000|2020-11-26 10:10:00|4669.63|4669.63|4660.88|4660.88|4671.12|4671.12|4660.88|4660.88|0
1606385700000|2020-11-26 10:15:00|4661.17|4661.17|4655.39|4655.39|4665.77|4665.77|4655.15|4655.15|0
1606386000000|2020-11-26 10:20:00|4655.15|4655.15|4660|4660|4660|4660|4655.15|4655.15|0
1606386300000|2020-11-26 10:25:00|4660.66|4660.66|4661.95|4661.95|4666.18|4666.18|4659.13|4659.13|0
1606386600000|2020-11-26 10:30:00|4662.24|4662.24|4655.19|4655.19|4668.92|4668.92|4655.19|4655.19|0
1606386900000|2020-11-26 10:35:00|4654.9|4654.9|4659.18|4659.18|4660.98|4660.98|4654.38|4654.38|0
1606387200000|2020-11-26 10:40:00|4659.42|4659.42|4655.5|4655.5|4660.25|4660.25|4654.97|4654.97|0
1606387500000|2020-11-26 10:45:00|4655.54|4655.54|4664.92|4664.92|4665.4|4665.4|4655.5|4655.5|0
1606387800000|2020-11-26 10:50:00|4664.68|4664.68|4660.71|4660.71|4664.68|4664.68|4656.38|4656.38|0
1606388100000|2020-11-26 10:55:00|4661.59|4661.59|4660.3|4660.3|4665.78|4665.78|4659.98|4659.98|0
1606388400000|2020-11-26 11:00:00|4660.08|4660.08|4665.22|4665.22|4665.22|4665.22|4656.32|4656.32|0
1606388700000|2020-11-26 11:05:00|4665.66|4665.66|4662.84|4662.84|4667.29|4667.29|4662.08|4662.08|0
1606389000000|2020-11-26 11:10:00|4662.54|4662.54|4660.74|4660.74|4664.66|4664.66|4659.62|4659.62|0
1606389300000|2020-11-26 11:15:00|4660.45|4660.45|4661.16|4661.16|4663.39|4663.39|4659.57|4659.57|0
1606389600000|2020-11-26 11:20:00|4660.51|4660.51|4658.26|4658.26|4661.31|4661.31|4657.7|4657.7|0
1606389900000|2020-11-26 11:25:00|4658.56|4658.56|4657.11|4657.11|4660.33|4660.33|4657.11|4657.11|0
1606390200000|2020-11-26 11:30:00|4656.52|4656.52|4664.4|4664.4|4665.02|4665.02|4656.52|4656.52|0
1606390500000|2020-11-26 11:35:00|4664.69|4664.69|4662.84|4662.84|4665.69|4665.69|4660.42|4660.42|0
1606390800000|2020-11-26 11:40:00|4662.55|4662.55|4656.06|4656.06|4662.55|4662.55|4656.06|4656.06|0
1606391100000|2020-11-26 11:45:00|4655.84|4655.84|4661.39|4661.39|4663.3|4663.3|4655.59|4655.59|0
1606391400000|2020-11-26 11:50:00|4661.87|4661.87|4654.68|4654.68|4663.67|4663.67|4654.56|4654.56|0
1606391700000|2020-11-26 11:55:00|4654.1|4654.1|4654.53|4654.53|4655.31|4655.31|4651.61|4651.61|0
1606392000000|2020-11-26 12:00:00|4654.56|4654.56|4657.07|4657.07|4657.07|4657.07|4650.56|4650.56|0
1606392300000|2020-11-26 12:05:00|4657.08|4657.08|4662.72|4662.72|4665.17|4665.17|4657.05|4657.05|0
1606392600000|2020-11-26 12:10:00|4662.94|4662.94|4653.61|4653.61|4663.31|4663.31|4653.32|4653.32|0
1606392900000|2020-11-26 12:15:00|4653.58|4653.58|4649.08|4649.08|4653.58|4653.58|4649.08|4649.08|0
1606393200000|2020-11-26 12:20:00|4649.96|4649.96|4652.36|4652.36|4653.3|4653.3|4646.54|4646.54|0
1606393500000|2020-11-26 12:25:00|4651.92|4651.92|4651.35|4651.35|4654.64|4654.64|4649|4649|0
1606393800000|2020-11-26 12:30:00|4652.32|4652.32|4649.07|4649.07|4652.98|4652.98|4648.58|4648.58|0
1606394100000|2020-11-26 12:35:00|4648.59|4648.59|4648.28|4648.28|4648.84|4648.84|4646.45|4646.45|0
1606394400000|2020-11-26 12:40:00|4649.6|4649.6|4650.11|4650.11|4655.11|4655.11|4649.6|4649.6|0
1606394700000|2020-11-26 12:45:00|4650.16|4650.16|4644.94|4644.94|4650.38|4650.38|4644.94|4644.94|0
1606395000000|2020-11-26 12:50:00|4645.19|4645.19|4649.07|4649.07|4651.13|4651.13|4644.72|4644.72|0
1606395300000|2020-11-26 12:55:00|4649.32|4649.32|4647.63|4647.63|4651.42|4651.42|4647.4|4647.4|0
1606395600000|2020-11-26 13:00:00|4647.92|4647.92|4647.6|4647.6|4650.51|4650.51|4647.37|4647.37|0
1606395900000|2020-11-26 13:05:00|4647.65|4647.65|4645.41|4645.41|4649.21|4649.21|4644.41|4644.41|0
1606396200000|2020-11-26 13:10:00|4644.82|4644.82|4649.55|4649.55|4649.55|4649.55|4640.65|4640.65|0
1606396500000|2020-11-26 13:15:00|4650.21|4650.21|4642.75|4642.75|4651.11|4651.11|4642.27|4642.27|0
1606396800000|2020-11-26 13:20:00|4643|4643|4645.46|4645.46|4647.96|4647.96|4642.56|4642.56|0
1606397100000|2020-11-26 13:25:00|4645.75|4645.75|4650.97|4650.97|4652.26|4652.26|4645.44|4645.44|0
1606397400000|2020-11-26 13:30:00|4650.75|4650.75|4653.34|4653.34|4654.11|4654.11|4650.62|4650.62|0
1606397700000|2020-11-26 13:35:00|4652.64|4652.64|4650.11|4650.11|4653.97|4653.97|4649.63|4649.63|0
1606398000000|2020-11-26 13:40:00|4650.41|4650.41|4657.72|4657.72|4660.96|4660.96|4648.12|4648.12|0
1606398300000|2020-11-26 13:45:00|4657.97|4657.97|4669.15|4669.15|4669.15|4669.15|4657.97|4657.97|0
1606398600000|2020-11-26 13:50:00|4670.03|4670.03|4666.69|4666.69|4675.62|4675.62|4666.69|4666.69|0
1606398900000|2020-11-26 13:55:00|4666.1|4666.1|4662.15|4662.15|4667.91|4667.91|4657.57|4657.57|0
1606399200000|2020-11-26 14:00:00|4660.97|4660.97|4655.41|4655.41|4660.97|4660.97|4654.53|4654.53|0
1606399500000|2020-11-26 14:05:00|4655.63|4655.63|4662.55|4662.55|4664.09|4664.09|4655.14|4655.14|0
1606399800000|2020-11-26 14:10:00|4661.96|4661.96|4666.65|4666.65|4666.65|4666.65|4661.5|4661.5|0
1606400100000|2020-11-26 14:15:00|4666.35|4666.35|4672.2|4672.2|4672.2|4672.2|4666.35|4666.35|0
1606400400000|2020-11-26 14:20:00|4671.9|4671.9|4670.19|4670.19|4673.23|4673.23|4669.66|4669.66|0
1606400700000|2020-11-26 14:25:00|4669.9|4669.9|4674.02|4674.02|4674.61|4674.61|4664.28|4664.28|0
1606401000000|2020-11-26 14:30:00|4675.26|4675.26|4676.22|4676.22|4678.31|4678.31|4672.5|4672.5|0
1606401300000|2020-11-26 14:35:00|4676.46|4676.46|4670.7|4670.7|4676.46|4676.46|4668.16|4668.16|0
1606401600000|2020-11-26 14:40:00|4670.99|4670.99|4678.5|4678.5|4678.55|4678.55|4669.58|4669.58|0
1606401900000|2020-11-26 14:45:00|4678.21|4678.21|4670.79|4670.79|4678.21|4678.21|4670.73|4670.73|0
1606402200000|2020-11-26 14:50:00|4670.5|4670.5|4663.07|4663.07|4670.72|4670.72|4661.39|4661.39|0
1606402500000|2020-11-26 14:55:00|4662.85|4662.85|4656.94|4656.94|4664.44|4664.44|4656.64|4656.64|0
1606402800000|2020-11-26 15:00:00|4657.18|4657.18|4663.35|4663.35|4665.75|4665.75|4657.18|4657.18|0
1606403100000|2020-11-26 15:05:00|4663.06|4663.06|4661.67|4661.67|4663.73|4663.73|4660.01|4660.01|0
1606403400000|2020-11-26 15:10:00|4661.1|4661.1|4664.16|4664.16|4667.74|4667.74|4660.67|4660.67|0
1606403700000|2020-11-26 15:15:00|4663.87|4663.87|4656.69|4656.69|4668|4668|4655.92|4655.92|0
1606404000000|2020-11-26 15:20:00|4656.99|4656.99|4649.4|4649.4|4656.99|4656.99|4647.95|4647.95|0
1606404300000|2020-11-26 15:25:00|4650.14|4650.14|4658.21|4658.21|4658.21|4658.21|4649.77|4649.77|0
1606404600000|2020-11-26 15:30:00|4657.97|4657.97|4659.43|4659.43|4661.2|4661.2|4656.17|4656.17|0
1606404900000|2020-11-26 15:35:00|4659.19|4659.19|4662.67|4662.67|4662.94|4662.94|4657.95|4657.95|0
1606405200000|2020-11-26 15:40:00|4662.7|4662.7|4660.84|4660.84|4664.22|4664.22|4660.84|4660.84|0
1606405500000|2020-11-26 15:45:00|4660.11|4660.11|4661.66|4661.66|4664.64|4664.64|4659.6|4659.6|0
1606405800000|2020-11-26 15:50:00|4661.88|4661.88|4662.4|4662.4|4665|4665|4659.29|4659.29|0
1606406100000|2020-11-26 15:55:00|4662.64|4662.64|4662.24|4662.24|4669.16|4669.16|4660.79|4660.79|0
1606406400000|2020-11-26 16:00:00|4662.68|4662.68|4662.39|4662.39|4665.22|4665.22|4661.16|4661.16|0
1606406700000|2020-11-26 16:05:00|4662.14|4662.14|4659.56|4659.56|4667.55|4667.55|4659.56|4659.56|0
1606407000000|2020-11-26 16:10:00|4659.26|4659.26|4666.51|4666.51|4666.51|4666.51|4655.58|4655.58|0
1606407300000|2020-11-26 16:15:00|4666.8|4666.8|4668.94|4668.94|4671.62|4671.62|4663.86|4663.86|0
1606407600000|2020-11-26 16:20:00|4668.68|4668.68|4658.07|4658.07|4668.68|4668.68|4658.07|4658.07|0
1606407900000|2020-11-26 16:25:00|4657.77|4657.77|4657.97|4657.97|4659.44|4659.44|4655.43|4655.43|0
1606464900000|2020-11-27 08:15:00|4611.75|4611.75|4607.78|4607.78|4614.04|4614.04|4595.67|4595.67|0
1606465200000|2020-11-27 08:20:00|4608.07|4608.07|4631.44|4631.44|4637.72|4637.72|4605.59|4605.59|0
1606465500000|2020-11-27 08:25:00|4629.74|4629.74|4619.57|4619.57|4629.74|4629.74|4617.44|4617.44|0
1606465800000|2020-11-27 08:30:00|4620.3|4620.3|4616.37|4616.37|4625.35|4625.35|4612.02|4612.02|0
1606466100000|2020-11-27 08:35:00|4617.4|4617.4|4616.33|4616.33|4626.42|4626.42|4615.66|4615.66|0
1606466400000|2020-11-27 08:40:00|4616.84|4616.84|4629.99|4629.99|4633.87|4633.87|4615.96|4615.96|0
1606466700000|2020-11-27 08:45:00|4630.28|4630.28|4628.14|4628.14|4633.05|4633.05|4623.24|4623.24|0
1606467000000|2020-11-27 08:50:00|4628.38|4628.38|4644.33|4644.33|4652.25|4652.25|4628.38|4628.38|0
1606467300000|2020-11-27 08:55:00|4644.99|4644.99|4629.47|4629.47|4644.99|4644.99|4629.06|4629.06|0
1606467600000|2020-11-27 09:00:00|4630.44|4630.44|4651.29|4651.29|4654.07|4654.07|4630.44|4630.44|0
1606467900000|2020-11-27 09:05:00|4650.71|4650.71|4639.13|4639.13|4652.12|4652.12|4639.13|4639.13|0
1606468200000|2020-11-27 09:10:00|4638.83|4638.83|4640.07|4640.07|4644.21|4644.21|4637.69|4637.69|0
1606468500000|2020-11-27 09:15:00|4639.2|4639.2|4633.76|4633.76|4639.2|4639.2|4630.89|4630.89|0
1606468800000|2020-11-27 09:20:00|4633.32|4633.32|4644.31|4644.31|4645.32|4645.32|4631.66|4631.66|0
1606469100000|2020-11-27 09:25:00|4644.64|4644.64|4642.78|4642.78|4649.21|4649.21|4638.44|4638.44|0
1606469400000|2020-11-27 09:30:00|4642.49|4642.49|4636.71|4636.71|4644.43|4644.43|4634.79|4634.79|0
1606469700000|2020-11-27 09:35:00|4637|4637|4628.04|4628.04|4639.71|4639.71|4626.81|4626.81|0
1606470000000|2020-11-27 09:40:00|4627.79|4627.79|4634.52|4634.52|4635.86|4635.86|4627.5|4627.5|0
1606470300000|2020-11-27 09:45:00|4634.28|4634.28|4637.85|4637.85|4640.85|4640.85|4631.8|4631.8|0
1606470600000|2020-11-27 09:50:00|4637.56|4637.56|4647.25|4647.25|4647.25|4647.25|4637.56|4637.56|0
1606470900000|2020-11-27 09:55:00|4646.66|4646.66|4641.79|4641.79|4648.01|4648.01|4638.53|4638.53|0
1606471200000|2020-11-27 10:00:00|4641.74|4641.74|4644.07|4644.07|4644.07|4644.07|4639.5|4639.5|0
1606471500000|2020-11-27 10:05:00|4643.83|4643.83|4638.6|4638.6|4643.83|4643.83|4635.07|4635.07|0
1606471800000|2020-11-27 10:10:00|4638.31|4638.31|4661.76|4661.76|4666.61|4666.61|4638.31|4638.31|0
1606472100000|2020-11-27 10:15:00|4660.86|4660.86|4662.22|4662.22|4663.95|4663.95|4653.4|4653.4|0
1606472400000|2020-11-27 10:20:00|4661.93|4661.93|4665.03|4665.03|4666.35|4666.35|4657.17|4657.17|0
1606472700000|2020-11-27 10:25:00|4665.28|4665.28|4665.43|4665.43|4669.42|4669.42|4660.2|4660.2|0
1606473000000|2020-11-27 10:30:00|4665.87|4665.87|4665.63|4665.63|4669.85|4669.85|4664.9|4664.9|0
1606473300000|2020-11-27 10:35:00|4665.85|4665.85|4665.9|4665.9|4670.82|4670.82|4661.68|4661.68|0
1606473600000|2020-11-27 10:40:00|4665.66|4665.66|4662.7|4662.7|4666.9|4666.9|4662.22|4662.22|0
1606473900000|2020-11-27 10:45:00|4662.41|4662.41|4659.53|4659.53|4666.25|4666.25|4658.99|4658.99|0
1606474200000|2020-11-27 10:50:00|4659.82|4659.82|4658.48|4658.48|4660.91|4660.91|4656.67|4656.67|0
1606474500000|2020-11-27 10:55:00|4658.26|4658.26|4667.35|4667.35|4667.35|4667.35|4658.07|4658.07|0
1606474800000|2020-11-27 11:00:00|4667.06|4667.06|4660.98|4660.98|4667.35|4667.35|4660.98|4660.98|0
1606475100000|2020-11-27 11:05:00|4660.94|4660.94|4657.18|4657.18|4662.24|4662.24|4653.6|4653.6|0
1606475400000|2020-11-27 11:10:00|4656.74|4656.74|4654.53|4654.53|4661.23|4661.23|4653.56|4653.56|0
1606475700000|2020-11-27 11:15:00|4654.51|4654.51|4653.19|4653.19|4657.86|4657.86|4652.9|4652.9|0
1606476000000|2020-11-27 11:20:00|4653.43|4653.43|4661.72|4661.72|4662.87|4662.87|4650.63|4650.63|0
1606476300000|2020-11-27 11:25:00|4661.43|4661.43|4665.24|4665.24|4670.35|4670.35|4661.43|4661.43|0
1606476600000|2020-11-27 11:30:00|4664.76|4664.76|4659.05|4659.05|4665|4665|4657.79|4657.79|0
1606476900000|2020-11-27 11:35:00|4658.81|4658.81|4654.69|4654.69|4659.58|4659.58|4654.14|4654.14|0
1606477200000|2020-11-27 11:40:00|4654.4|4654.4|4652.5|4652.5|4657.03|4657.03|4652.5|4652.5|0
1606477500000|2020-11-27 11:45:00|4652.21|4652.21|4655.92|4655.92|4661.18|4661.18|4651.16|4651.16|0
1606477800000|2020-11-27 11:50:00|4655.63|4655.63|4648.05|4648.05|4658.56|4658.56|4648.05|4648.05|0
1606478100000|2020-11-27 11:55:00|4647.76|4647.76|4653.02|4653.02|4653.32|4653.32|4647.08|4647.08|0
1606478400000|2020-11-27 12:00:00|4654.78|4654.78|4649.1|4649.1|4654.78|4654.78|4646.05|4646.05|0
1606478700000|2020-11-27 12:05:00|4649.69|4649.69|4648.63|4648.63|4651.6|4651.6|4648.09|4648.09|0
1606479000000|2020-11-27 12:10:00|4648.87|4648.87|4645.77|4645.77|4651.23|4651.23|4644.36|4644.36|0
1606479300000|2020-11-27 12:15:00|4646.01|4646.01|4644.04|4644.04|4646.01|4646.01|4643.67|4643.67|0
1606479600000|2020-11-27 12:20:00|4643.75|4643.75|4640.51|4640.51|4643.75|4643.75|4639.21|4639.21|0
1606479900000|2020-11-27 12:25:00|4640.27|4640.27|4643.52|4643.52|4643.85|4643.85|4640.27|4640.27|0
1606480200000|2020-11-27 12:30:00|4643.51|4643.51|4648.94|4648.94|4649.69|4649.69|4642.97|4642.97|0
1606480500000|2020-11-27 12:35:00|4648.72|4648.72|4649.62|4649.62|4650.31|4650.31|4647.22|4647.22|0
1606480800000|2020-11-27 12:40:00|4650.31|4650.31|4650.2|4650.2|4651.98|4651.98|4649.1|4649.1|0
1606481100000|2020-11-27 12:45:00|4650.44|4650.44|4655.27|4655.27|4659.15|4659.15|4650.44|4650.44|0
1606481400000|2020-11-27 12:50:00|4654.69|4654.69|4651.33|4651.33|4655.71|4655.71|4651.33|4651.33|0
1606481700000|2020-11-27 12:55:00|4651.34|4651.34|4650.4|4650.4|4651.34|4651.34|4647.48|4647.48|0
1606482000000|2020-11-27 13:00:00|4651.66|4651.66|4656.23|4656.23|4656.56|4656.56|4647.89|4647.89|0
1606482300000|2020-11-27 13:05:00|4655.94|4655.94|4657.26|4657.26|4658.71|4658.71|4654.26|4654.26|0
1606482600000|2020-11-27 13:10:00|4656.68|4656.68|4656.44|4656.44|4657.39|4657.39|4655.22|4655.22|0
1606482900000|2020-11-27 13:15:00|4656.22|4656.22|4658.17|4658.17|4659.83|4659.83|4655.35|4655.35|0
1606483200000|2020-11-27 13:20:00|4658.19|4658.19|4654.41|4654.41|4660.53|4660.53|4651.49|4651.49|0
1606483500000|2020-11-27 13:25:00|4654.7|4654.7|4652.43|4652.43|4655.97|4655.97|4651.13|4651.13|0
1606483800000|2020-11-27 13:30:00|4651.48|4651.48|4654.08|4654.08|4656.03|4656.03|4650.47|4650.47|0
1606484100000|2020-11-27 13:35:00|4654.32|4654.32|4646.27|4646.27|4654.56|4654.56|4644.49|4644.49|0
1606484400000|2020-11-27 13:40:00|4646.03|4646.03|4647.74|4647.74|4649.45|4649.45|4645.6|4645.6|0
1606484700000|2020-11-27 13:45:00|4647.45|4647.45|4642.29|4642.29|4647.45|4647.45|4639.92|4639.92|0
1606485000000|2020-11-27 13:50:00|4642.51|4642.51|4643.72|4643.72|4643.72|4643.72|4639.71|4639.71|0
1606485300000|2020-11-27 13:55:00|4643.74|4643.74|4641.69|4641.69|4649.08|4649.08|4641.69|4641.69|0
1606485600000|2020-11-27 14:00:00|4640.24|4640.24|4643.79|4643.79|4643.79|4643.79|4637.93|4637.93|0
1606485900000|2020-11-27 14:05:00|4644.47|4644.47|4643.42|4643.42|4645.04|4645.04|4640.3|4640.3|0
1606486200000|2020-11-27 14:10:00|4643.64|4643.64|4642.14|4642.14|4646.59|4646.59|4641.24|4641.24|0
1606486500000|2020-11-27 14:15:00|4641.85|4641.85|4640.79|4640.79|4641.85|4641.85|4638.9|4638.9|0
1606486800000|2020-11-27 14:20:00|4640.06|4640.06|4639.59|4639.59|4642.12|4642.12|4638.98|4638.98|0
1606487100000|2020-11-27 14:25:00|4639.83|4639.83|4639.66|4639.66|4647.52|4647.52|4638.56|4638.56|0
1606487400000|2020-11-27 14:30:00|4639.95|4639.95|4655.93|4655.93|4656.76|4656.76|4635.48|4635.48|0
1606487700000|2020-11-27 14:35:00|4656.22|4656.22|4678.7|4678.7|4678.7|4678.7|4653.56|4653.56|0
1606488000000|2020-11-27 14:40:00|4678.48|4678.48|4664.48|4664.48|4678.7|4678.7|4659.74|4659.74|0
1606488300000|2020-11-27 14:45:00|4665.02|4665.02|4666.12|4666.12|4671.51|4671.51|4656.85|4656.85|0
1606488600000|2020-11-27 14:50:00|4666.6|4666.6|4662.61|4662.61|4672.58|4672.58|4659.35|4659.35|0
1606488900000|2020-11-27 14:55:00|4662.03|4662.03|4660.29|4660.29|4663.35|4663.35|4656.18|4656.18|0
1606489200000|2020-11-27 15:00:00|4658.78|4658.78|4664.04|4664.04|4667.54|4667.54|4655.96|4655.96|0
1606489500000|2020-11-27 15:05:00|4663.75|4663.75|4668.53|4668.53|4671.25|4671.25|4658.62|4658.62|0
1606489800000|2020-11-27 15:10:00|4667.29|4667.29|4662.59|4662.59|4674.24|4674.24|4661.76|4661.76|0
1606490100000|2020-11-27 15:15:00|4662.05|4662.05|4644.44|4644.44|4663.61|4663.61|4640.87|4640.87|0
1606490400000|2020-11-27 15:20:00|4644.15|4644.15|4645.69|4645.69|4647.68|4647.68|4642.38|4642.38|0
1606490700000|2020-11-27 15:25:00|4645.47|4645.47|4645.54|4645.54|4648.53|4648.53|4640.18|4640.18|0
1606491000000|2020-11-27 15:30:00|4645.06|4645.06|4638.78|4638.78|4645.76|4645.76|4637.42|4637.42|0
1606491300000|2020-11-27 15:35:00|4638.81|4638.81|4642.02|4642.02|4649.51|4649.51|4638.11|4638.11|0
1606491600000|2020-11-27 15:40:00|4641.73|4641.73|4645.12|4645.12|4646.28|4646.28|4639.03|4639.03|0
1606491900000|2020-11-27 15:45:00|4644.59|4644.59|4647.8|4647.8|4647.8|4647.8|4639.86|4639.86|0
1606492200000|2020-11-27 15:50:00|4647.32|4647.32|4644.63|4644.63|4647.63|4647.63|4643.01|4643.01|0
1606492500000|2020-11-27 15:55:00|4644.17|4644.17|4647.09|4647.09|4652.68|4652.68|4644.17|4644.17|0
1606492800000|2020-11-27 16:00:00|4646.6|4646.6|4650.35|4650.35|4655.77|4655.77|4645.7|4645.7|0
1606493100000|2020-11-27 16:05:00|4650.06|4650.06|4642.66|4642.66|4652.76|4652.76|4641.4|4641.4|0
1606493400000|2020-11-27 16:10:00|4642.95|4642.95|4648.49|4648.49|4649.19|4649.19|4641.01|4641.01|0
1606493700000|2020-11-27 16:15:00|4648.19|4648.19|4663|4663|4663|4663|4646.2|4646.2|0
1606494000000|2020-11-27 16:20:00|4663.02|4663.02|4671.47|4671.47|4673.93|4673.93|4662.53|4662.53|0
1606494300000|2020-11-27 16:25:00|4671.77|4671.77|4671.4|4671.4|4675.94|4675.94|4664.39|4664.39|0
1606724100000|2020-11-30 08:15:00|4545.99|4545.99|4530.98|4530.98|4546.53|4546.53|4521.53|4521.53|0
1606724400000|2020-11-30 08:20:00|4532.93|4532.93|4578.59|4578.59|4578.78|4578.78|4532.27|4532.27|0
1606724700000|2020-11-30 08:25:00|4578.79|4578.79|4571.63|4571.63|4581.69|4581.69|4562.26|4562.26|0
1606725000000|2020-11-30 08:30:00|4572.85|4572.85|4570.91|4570.91|4572.96|4572.96|4558.11|4558.11|0
1606725300000|2020-11-30 08:35:00|4571.2|4571.2|4588.71|4588.71|4592.11|4592.11|4571.13|4571.13|0
1606725600000|2020-11-30 08:40:00|4589.36|4589.36|4590.82|4590.82|4592.65|4592.65|4585.06|4585.06|0
1606725900000|2020-11-30 08:45:00|4590.58|4590.58|4591.69|4591.69|4599.06|4599.06|4584.2|4584.2|0
1606726200000|2020-11-30 08:50:00|4590.72|4590.72|4591.16|4591.16|4597.36|4597.36|4587.93|4587.93|0
1606726500000|2020-11-30 08:55:00|4590.57|4590.57|4578.36|4578.36|4590.57|4590.57|4578.36|4578.36|0
1606726800000|2020-11-30 09:00:00|4577.92|4577.92|4588.65|4588.65|4588.84|4588.84|4573.43|4573.43|0
1606727100000|2020-11-30 09:05:00|4588.95|4588.95|4593.97|4593.97|4600.32|4600.32|4587.73|4587.73|0
1606727400000|2020-11-30 09:10:00|4593.38|4593.38|4592.95|4592.95|4599.47|4599.47|4590.2|4590.2|0
1606727700000|2020-11-30 09:15:00|4592.66|4592.66|4588.35|4588.35|4592.66|4592.66|4582.19|4582.19|0
1606728000000|2020-11-30 09:20:00|4587.47|4587.47|4582.27|4582.27|4587.85|4587.85|4579.62|4579.62|0
1606728300000|2020-11-30 09:25:00|4584.4|4584.4|4584.2|4584.2|4585.53|4585.53|4579.19|4579.19|0
1606728600000|2020-11-30 09:30:00|4583.38|4583.38|4569.18|4569.18|4583.38|4583.38|4567.31|4567.31|0
1606728900000|2020-11-30 09:35:00|4568.45|4568.45|4568.58|4568.58|4568.8|4568.8|4560.96|4560.96|0
1606729200000|2020-11-30 09:40:00|4568.91|4568.91|4566.32|4566.32|4573.63|4573.63|4565.51|4565.51|0
1606729500000|2020-11-30 09:45:00|4566.61|4566.61|4562.67|4562.67|4569.8|4569.8|4561.05|4561.05|0
1606729800000|2020-11-30 09:50:00|4562.65|4562.65|4562.18|4562.18|4563.23|4563.23|4557.71|4557.71|0
1606730100000|2020-11-30 09:55:00|4561.97|4561.97|4575.89|4575.89|4575.89|4575.89|4561.04|4561.04|0
1606730400000|2020-11-30 10:00:00|4576.18|4576.18|4570.33|4570.33|4583.11|4583.11|4569.19|4569.19|0
1606730700000|2020-11-30 10:05:00|4570.04|4570.04|4563.93|4563.93|4570.04|4570.04|4561.93|4561.93|0
1606731000000|2020-11-30 10:10:00|4564.22|4564.22|4569.49|4569.49|4570.95|4570.95|4562.44|4562.44|0
1606731300000|2020-11-30 10:15:00|4569.79|4569.79|4566.32|4566.32|4569.93|4569.93|4564.21|4564.21|0
1606731600000|2020-11-30 10:20:00|4567.49|4567.49|4569.58|4569.58|4572.09|4572.09|4567.49|4567.49|0
1606731900000|2020-11-30 10:25:00|4569.34|4569.34|4579.71|4579.71|4580.22|4580.22|4569.34|4569.34|0
1606732200000|2020-11-30 10:30:00|4580.17|4580.17|4587.21|4587.21|4591.49|4591.49|4580.17|4580.17|0
1606732500000|2020-11-30 10:35:00|4587.43|4587.43|4585.74|4585.74|4588.34|4588.34|4581.22|4581.22|0
1606732800000|2020-11-30 10:40:00|4586.04|4586.04|4585.04|4585.04|4587.57|4587.57|4584.23|4584.23|0
1606733100000|2020-11-30 10:45:00|4585.02|4585.02|4577.06|4577.06|4585.07|4585.07|4575.82|4575.82|0
1606733400000|2020-11-30 10:50:00|4576.76|4576.76|4579.81|4579.81|4580.77|4580.77|4576.49|4576.49|0
1606733700000|2020-11-30 10:55:00|4580.03|4580.03|4569.05|4569.05|4580.03|4580.03|4567.71|4567.71|0
1606734000000|2020-11-30 11:00:00|4568.76|4568.76|4565.39|4565.39|4569.78|4569.78|4564.67|4564.67|0
1606734300000|2020-11-30 11:05:00|4565.63|4565.63|4569.87|4569.87|4570.1|4570.1|4565.02|4565.02|0
1606734600000|2020-11-30 11:10:00|4570.16|4570.16|4580.16|4580.16|4581.24|4581.24|4568.58|4568.58|0
1606734900000|2020-11-30 11:15:00|4579.72|4579.72|4576.58|4576.58|4583.1|4583.1|4576.58|4576.58|0
1606735200000|2020-11-30 11:20:00|4575.27|4575.27|4576.4|4576.4|4578.61|4578.61|4574.22|4574.22|0
1606735500000|2020-11-30 11:25:00|4576.61|4576.61|4573.57|4573.57|4577.41|4577.41|4573.24|4573.24|0
1606735800000|2020-11-30 11:30:00|4573.08|4573.08|4556.88|4556.88|4574.91|4574.91|4555.18|4555.18|0
1606736100000|2020-11-30 11:35:00|4556.44|4556.44|4560.54|4560.54|4560.93|4560.93|4553.03|4553.03|0
1606736400000|2020-11-30 11:40:00|4560.76|4560.76|4562.03|4562.03|4569.67|4569.67|4560.76|4560.76|0
1606736700000|2020-11-30 11:45:00|4563|4563|4557.36|4557.36|4563.59|4563.59|4556.14|4556.14|0
1606737000000|2020-11-30 11:50:00|4557.06|4557.06|4558.33|4558.33|4564.44|4564.44|4555.92|4555.92|0
1606737300000|2020-11-30 11:55:00|4557.84|4557.84|4556.44|4556.44|4558.62|4558.62|4555.22|4555.22|0
1606737600000|2020-11-30 12:00:00|4555.51|4555.51|4560.45|4560.45|4562.69|4562.69|4553.43|4553.43|0
1606737900000|2020-11-30 12:05:00|4560.75|4560.75|4572.95|4572.95|4573.6|4573.6|4560.75|4560.75|0
1606738200000|2020-11-30 12:10:00|4574.46|4574.46|4580.75|4580.75|4582.57|4582.57|4574.46|4574.46|0
1606738500000|2020-11-30 12:15:00|4580.5|4580.5|4580.02|4580.02|4585.09|4585.09|4577.21|4577.21|0
1606738800000|2020-11-30 12:20:00|4580.72|4580.72|4577.17|4577.17|4583.72|4583.72|4576.24|4576.24|0
1606739100000|2020-11-30 12:25:00|4577.43|4577.43|4577.8|4577.8|4581.16|4581.16|4577.43|4577.43|0
1606739400000|2020-11-30 12:30:00|4577.91|4577.91|4584.82|4584.82|4590.38|4590.38|4577.91|4577.91|0
1606739700000|2020-11-30 12:35:00|4585.12|4585.12|4587.93|4587.93|4588.4|4588.4|4583.01|4583.01|0
1606740000000|2020-11-30 12:40:00|4587.69|4587.69|4585.8|4585.8|4591|4591|4585.8|4585.8|0
1606740300000|2020-11-30 12:45:00|4585.32|4585.32|4578.18|4578.18|4585.85|4585.85|4575.92|4575.92|0
1606740600000|2020-11-30 12:50:00|4579.32|4579.32|4578.56|4578.56|4583.64|4583.64|4578.39|4578.39|0
1606740900000|2020-11-30 12:55:00|4578.32|4578.32|4577.63|4577.63|4581.81|4581.81|4577.62|4577.62|0
1606741200000|2020-11-30 13:00:00|4577.41|4577.41|4581.66|4581.66|4583.08|4583.08|4572.78|4572.78|0
1606741500000|2020-11-30 13:05:00|4581.17|4581.17|4579.45|4579.45|4583.71|4583.71|4579.45|4579.45|0
1606741800000|2020-11-30 13:10:00|4579.74|4579.74|4578.6|4578.6|4585.61|4585.61|4578.6|4578.6|0
1606742100000|2020-11-30 13:15:00|4578.36|4578.36|4573.62|4573.62|4579.15|4579.15|4569.81|4569.81|0
1606742400000|2020-11-30 13:20:00|4573.91|4573.91|4572.69|4572.69|4576.17|4576.17|4570.13|4570.13|0
1606742700000|2020-11-30 13:25:00|4571.52|4571.52|4570.26|4570.26|4572.03|4572.03|4568.38|4568.38|0
1606743000000|2020-11-30 13:30:00|4569.97|4569.97|4566.55|4566.55|4570.9|4570.9|4566.55|4566.55|0
1606743300000|2020-11-30 13:35:00|4567.13|4567.13|4568.97|4568.97|4570.32|4570.32|4565.99|4565.99|0
1606743600000|2020-11-30 13:40:00|4569.89|4569.89|4574.57|4574.57|4574.57|4574.57|4568.32|4568.32|0
1606743900000|2020-11-30 13:45:00|4574.86|4574.86|4571|4571|4576.27|4576.27|4570.84|4570.84|0
1606744200000|2020-11-30 13:50:00|4571.29|4571.29|4586.54|4586.54|4586.59|4586.59|4571.05|4571.05|0
1606744500000|2020-11-30 13:55:00|4586.29|4586.29|4587.88|4587.88|4588.64|4588.64|4583.76|4583.76|0
1606744800000|2020-11-30 14:00:00|4587.39|4587.39|4585.85|4585.85|4587.69|4587.69|4580.87|4580.87|0
1606745100000|2020-11-30 14:05:00|4586.75|4586.75|4583.79|4583.79|4588.5|4588.5|4583.68|4583.68|0
1606745400000|2020-11-30 14:10:00|4584.01|4584.01|4579.82|4579.82|4584.23|4584.23|4579.58|4579.58|0
1606745700000|2020-11-30 14:15:00|4579.6|4579.6|4588.83|4588.83|4591.16|4591.16|4579.12|4579.12|0
1606746000000|2020-11-30 14:20:00|4588.58|4588.58|4593.46|4593.46|4596.1|4596.1|4588.34|4588.34|0
1606746300000|2020-11-30 14:25:00|4592.56|4592.56|4578.59|4578.59|4593.14|4593.14|4577.71|4577.71|0
1606746600000|2020-11-30 14:30:00|4577.86|4577.86|4564.39|4564.39|4577.86|4577.86|4557.23|4557.23|0
1606746900000|2020-11-30 14:35:00|4564.1|4564.1|4555.27|4555.27|4564.39|4564.39|4551.62|4551.62|0
1606747200000|2020-11-30 14:40:00|4554.84|4554.84|4566.75|4566.75|4570.36|4570.36|4552.45|4552.45|0
1606747500000|2020-11-30 14:45:00|4566.97|4566.97|4564.59|4564.59|4569.83|4569.83|4562.41|4562.41|0
1606747800000|2020-11-30 14:50:00|4564.55|4564.55|4563.18|4563.18|4566.87|4566.87|4557.76|4557.76|0
1606748100000|2020-11-30 14:55:00|4562.94|4562.94|4558.07|4558.07|4562.97|4562.97|4549.14|4549.14|0
1606748400000|2020-11-30 15:00:00|4558.31|4558.31|4570.01|4570.01|4574.97|4574.97|4558.31|4558.31|0
1606748700000|2020-11-30 15:05:00|4569.76|4569.76|4555.17|4555.17|4575.31|4575.31|4553.34|4553.34|0
1606749000000|2020-11-30 15:10:00|4555.2|4555.2|4540.07|4540.07|4560.7|4560.7|4539.28|4539.28|0
1606749300000|2020-11-30 15:15:00|4540.09|4540.09|4529.05|4529.05|4542.11|4542.11|4527.89|4527.89|0
1606749600000|2020-11-30 15:20:00|4528.81|4528.81|4531|4531|4536.94|4536.94|4526.74|4526.74|0
1606749900000|2020-11-30 15:25:00|4530.71|4530.71|4521.2|4521.2|4534.61|4534.61|4519.8|4519.8|0
1606750200000|2020-11-30 15:30:00|4521.42|4521.42|4524.72|4524.72|4534.02|4534.02|4521.16|4521.16|0
1606750500000|2020-11-30 15:35:00|4523.49|4523.49|4512.79|4512.79|4524.77|4524.77|4511|4511|0
1606750800000|2020-11-30 15:40:00|4513.01|4513.01|4502.89|4502.89|4513.6|4513.6|4500.61|4500.61|0
1606751100000|2020-11-30 15:45:00|4502.65|4502.65|4516.57|4516.57|4522.72|4522.72|4502.65|4502.65|0
1606751400000|2020-11-30 15:50:00|4516.54|4516.54|4516.56|4516.56|4529.8|4529.8|4515.66|4515.66|0
1606751700000|2020-11-30 15:55:00|4516.55|4516.55|4507.4|4507.4|4519.87|4519.87|4506.48|4506.48|0
1606752000000|2020-11-30 16:00:00|4507.64|4507.64|4506.63|4506.63|4510.64|4510.64|4492.72|4492.72|0
1606752300000|2020-11-30 16:05:00|4506.87|4506.87|4510.38|4510.38|4514.82|4514.82|4506.17|4506.17|0
1606752600000|2020-11-30 16:10:00|4509.92|4509.92|4515.51|4515.51|4519.34|4519.34|4509.61|4509.61|0
1606752900000|2020-11-30 16:15:00|4515.07|4515.07|4486.57|4486.57|4515.07|4515.07|4486.57|4486.57|0
1606753200000|2020-11-30 16:20:00|4487.16|4487.16|4480.44|4480.44|4489.19|4489.19|4479.11|4479.11|0
1606753500000|2020-11-30 16:25:00|4480.23|4480.23|4456.71|4456.71|4480.36|4480.36|4455.74|4455.74|0
1606810500000|2020-12-01 08:15:00|4423.63|4423.63|4453.37|4453.37|4453.59|4453.59|4414.19|4414.19|0
1606810800000|2020-12-01 08:20:00|4452.49|4452.49|4476.75|4476.75|4479.13|4479.13|4452.01|4452.01|0
1606811100000|2020-12-01 08:25:00|4476.32|4476.32|4494.54|4494.54|4496.96|4496.96|4470.79|4470.79|0
1606811400000|2020-12-01 08:30:00|4492.78|4492.78|4507.78|4507.78|4512.18|4512.18|4484.42|4484.42|0
1606811700000|2020-12-01 08:35:00|4508.02|4508.02|4519.86|4519.86|4519.86|4519.86|4500.86|4500.86|0
1606812000000|2020-12-01 08:40:00|4520.1|4520.1|4518.11|4518.11|4527.24|4527.24|4513.7|4513.7|0
1606812300000|2020-12-01 08:45:00|4518.41|4518.41|4507.3|4507.3|4519.43|4519.43|4501.11|4501.11|0
1606812600000|2020-12-01 08:50:00|4507.89|4507.89|4512.91|4512.91|4517.73|4517.73|4505.09|4505.09|0
1606812900000|2020-12-01 08:55:00|4513.12|4513.12|4518.26|4518.26|4519.35|4519.35|4509.83|4509.83|0
1606813200000|2020-12-01 09:00:00|4517.02|4517.02|4532.96|4532.96|4534.32|4534.32|4516.24|4516.24|0
1606813500000|2020-12-01 09:05:00|4532.99|4532.99|4529.72|4529.72|4534.56|4534.56|4515.36|4515.36|0
1606813800000|2020-12-01 09:10:00|4530.69|4530.69|4526.37|4526.37|4539.41|4539.41|4520.98|4520.98|0
1606814100000|2020-12-01 09:15:00|4525.24|4525.24|4528.32|4528.32|4532.98|4532.98|4524.34|4524.34|0
1606814400000|2020-12-01 09:20:00|4529.57|4529.57|4532.16|4532.16|4538.2|4538.2|4528.76|4528.76|0
1606814700000|2020-12-01 09:25:00|4531.87|4531.87|4543.87|4543.87|4546.5|4546.5|4529.92|4529.92|0
1606815000000|2020-12-01 09:30:00|4543.38|4543.38|4531.64|4531.64|4543.38|4543.38|4528.57|4528.57|0
1606815300000|2020-12-01 09:35:00|4530.91|4530.91|4544.51|4544.51|4544.51|4544.51|4530.91|4530.91|0
1606815600000|2020-12-01 09:40:00|4544.6|4544.6|4546.64|4546.64|4550.88|4550.88|4543.21|4543.21|0
1606815900000|2020-12-01 09:45:00|4545.47|4545.47|4540.26|4540.26|4546.35|4546.35|4539.69|4539.69|0
1606816200000|2020-12-01 09:50:00|4541.23|4541.23|4538.9|4538.9|4542.29|4542.29|4536.35|4536.35|0
1606816500000|2020-12-01 09:55:00|4539.78|4539.78|4543.36|4543.36|4545.78|4545.78|4538.27|4538.27|0
1606816800000|2020-12-01 10:00:00|4542.63|4542.63|4556.35|4556.35|4556.47|4556.47|4542.63|4542.63|0
1606817100000|2020-12-01 10:05:00|4556.1|4556.1|4562.17|4562.17|4563.71|4563.71|4553.08|4553.08|0
1606817400000|2020-12-01 10:10:00|4561.95|4561.95|4557.06|4557.06|4561.95|4561.95|4556.56|4556.56|0
1606817700000|2020-12-01 10:15:00|4557.77|4557.77|4569.3|4569.3|4570.89|4570.89|4557.51|4557.51|0
1606818000000|2020-12-01 10:20:00|4569.6|4569.6|4564.23|4564.23|4576.06|4576.06|4563.72|4563.72|0
1606818300000|2020-12-01 10:25:00|4563.93|4563.93|4559.36|4559.36|4564.22|4564.22|4558.19|4558.19|0
1606818600000|2020-12-01 10:30:00|4557.85|4557.85|4556.23|4556.23|4565.39|4565.39|4555.51|4555.51|0
1606818900000|2020-12-01 10:35:00|4556.47|4556.47|4536.03|4536.03|4559.02|4559.02|4536.03|4536.03|0
1606819200000|2020-12-01 10:40:00|4535.79|4535.79|4542.7|4542.7|4545.7|4545.7|4530.9|4530.9|0
1606819500000|2020-12-01 10:45:00|4542.46|4542.46|4553.37|4553.37|4555.06|4555.06|4541.58|4541.58|0
1606819800000|2020-12-01 10:50:00|4553.61|4553.61|4553.87|4553.87|4557.5|4557.5|4552.69|4552.69|0
1606820100000|2020-12-01 10:55:00|4554.16|4554.16|4559.31|4559.31|4560.71|4560.71|4549.43|4549.43|0
1606820400000|2020-12-01 11:00:00|4559.3|4559.3|4554.82|4554.82|4560.94|4560.94|4552.26|4552.26|0
1606820700000|2020-12-01 11:05:00|4555.26|4555.26|4556.14|4556.14|4558.1|4558.1|4554.62|4554.62|0
1606821000000|2020-12-01 11:10:00|4556.58|4556.58|4558.42|4558.42|4558.66|4558.66|4554.53|4554.53|0
1606821300000|2020-12-01 11:15:00|4558.66|4558.66|4568|4568|4568|4568|4558.37|4558.37|0
1606821600000|2020-12-01 11:20:00|4568.25|4568.25|4571.78|4571.78|4575.94|4575.94|4568.25|4568.25|0
1606821900000|2020-12-01 11:25:00|4571.76|4571.76|4574.65|4574.65|4579.65|4579.65|4570.79|4570.79|0
1606822200000|2020-12-01 11:30:00|4574.41|4574.41|4574.88|4574.88|4580.76|4580.76|4571.89|4571.89|0
1606822500000|2020-12-01 11:35:00|4575.37|4575.37|4576.76|4576.76|4580.9|4580.9|4575.37|4575.37|0
1606822800000|2020-12-01 11:40:00|4577.34|4577.34|4583.07|4583.07|4583.95|4583.95|4577.34|4577.34|0
1606823100000|2020-12-01 11:45:00|4583.29|4583.29|4571.24|4571.24|4584.04|4584.04|4570.24|4570.24|0
1606823400000|2020-12-01 11:50:00|4570.8|4570.8|4572.98|4572.98|4575.02|4575.02|4568.66|4568.66|0
1606823700000|2020-12-01 11:55:00|4573.22|4573.22|4580.8|4580.8|4585.47|4585.47|4573.22|4573.22|0
1606824000000|2020-12-01 12:00:00|4580.56|4580.56|4581|4581|4581.57|4581.57|4574.81|4574.81|0
1606824300000|2020-12-01 12:05:00|4581.24|4581.24|4583.42|4583.42|4583.79|4583.79|4579.06|4579.06|0
1606824600000|2020-12-01 12:10:00|4583.71|4583.71|4580.47|4580.47|4587.5|4587.5|4577.96|4577.96|0
1606824900000|2020-12-01 12:15:00|4580.23|4580.23|4568.58|4568.58|4580.23|4580.23|4568.41|4568.41|0
1606825200000|2020-12-01 12:20:00|4568.8|4568.8|4575.2|4575.2|4576.27|4576.27|4565.36|4565.36|0
1606825500000|2020-12-01 12:25:00|4576.32|4576.32|4573.83|4573.83|4583.27|4583.27|4573.69|4573.69|0
1606825800000|2020-12-01 12:30:00|4572.73|4572.73|4572.46|4572.46|4576.78|4576.78|4572.46|4572.46|0
1606826100000|2020-12-01 12:35:00|4572.7|4572.7|4570.96|4570.96|4574.09|4574.09|4568.31|4568.31|0
1606826400000|2020-12-01 12:40:00|4572.13|4572.13|4570.55|4570.55|4576.24|4576.24|4570.55|4570.55|0
1606826700000|2020-12-01 12:45:00|4571.02|4571.02|4565.82|4565.82|4572.38|4572.38|4565.82|4565.82|0
1606827000000|2020-12-01 12:50:00|4565.58|4565.58|4553.82|4553.82|4566.48|4566.48|4552.79|4552.79|0
1606827300000|2020-12-01 12:55:00|4554.06|4554.06|4554.79|4554.79|4556.49|4556.49|4552.46|4552.46|0
1606827600000|2020-12-01 13:00:00|4555.03|4555.03|4551.69|4551.69|4556.98|4556.98|4549.59|4549.59|0
1606827900000|2020-12-01 13:05:00|4551.98|4551.98|4550.06|4550.06|4554.31|4554.31|4548.74|4548.74|0
1606828200000|2020-12-01 13:10:00|4549.84|4549.84|4554.58|4554.58|4554.72|4554.72|4547.2|4547.2|0
1606828500000|2020-12-01 13:15:00|4554.36|4554.36|4552.05|4552.05|4554.7|4554.7|4550.41|4550.41|0
1606828800000|2020-12-01 13:20:00|4551.76|4551.76|4543.85|4543.85|4551.76|4551.76|4543.85|4543.85|0
1606829100000|2020-12-01 13:25:00|4544.07|4544.07|4541.06|4541.06|4544.31|4544.31|4537.85|4537.85|0
1606829400000|2020-12-01 13:30:00|4540.84|4540.84|4536.16|4536.16|4541.99|4541.99|4526.82|4526.82|0
1606829700000|2020-12-01 13:35:00|4537.59|4537.59|4544.06|4544.06|4544.92|4544.92|4537.59|4537.59|0
1606830000000|2020-12-01 13:40:00|4544.36|4544.36|4545.23|4545.23|4548.51|4548.51|4542.34|4542.34|0
1606830300000|2020-12-01 13:45:00|4545.45|4545.45|4546.43|4546.43|4548.8|4548.8|4544.5|4544.5|0
1606830600000|2020-12-01 13:50:00|4546.65|4546.65|4555.79|4555.79|4559.25|4559.25|4546.65|4546.65|0
1606830900000|2020-12-01 13:55:00|4555.55|4555.55|4557.71|4557.71|4560.88|4560.88|4555.55|4555.55|0
1606831200000|2020-12-01 14:00:00|4557.95|4557.95|4551.18|4551.18|4560.19|4560.19|4546.81|4546.81|0
1606831500000|2020-12-01 14:05:00|4551.4|4551.4|4544.85|4544.85|4554.75|4554.75|4540.64|4540.64|0
1606831800000|2020-12-01 14:10:00|4545.44|4545.44|4547.76|4547.76|4553.88|4553.88|4545.44|4545.44|0
1606832100000|2020-12-01 14:15:00|4548.35|4548.35|4554.35|4554.35|4554.64|4554.64|4547.25|4547.25|0
1606832400000|2020-12-01 14:20:00|4554.05|4554.05|4547.18|4547.18|4555.05|4555.05|4546.09|4546.09|0
1606832700000|2020-12-01 14:25:00|4547.17|4547.17|4535.86|4535.86|4549.74|4549.74|4535.86|4535.86|0
1606833000000|2020-12-01 14:30:00|4536.1|4536.1|4530.86|4530.86|4549.93|4549.93|4525.95|4525.95|0
1606833300000|2020-12-01 14:35:00|4530.64|4530.64|4561.27|4561.27|4564.85|4564.85|4521.51|4521.51|0
1606833600000|2020-12-01 14:40:00|4561.05|4561.05|4551.71|4551.71|4566.55|4566.55|4544.5|4544.5|0
1606833900000|2020-12-01 14:45:00|4552|4552|4548.32|4548.32|4562.75|4562.75|4545.27|4545.27|0
1606834200000|2020-12-01 14:50:00|4547.07|4547.07|4544.25|4544.25|4551.56|4551.56|4540.05|4540.05|0
1606834500000|2020-12-01 14:55:00|4544.78|4544.78|4554.65|4554.65|4557.21|4557.21|4541.25|4541.25|0
1606834800000|2020-12-01 15:00:00|4554.16|4554.16|4537.49|4537.49|4555.42|4555.42|4537.49|4537.49|0
1606835100000|2020-12-01 15:05:00|4537.17|4537.17|4535.38|4535.38|4544.84|4544.84|4529.56|4529.56|0
1606835400000|2020-12-01 15:10:00|4535.68|4535.68|4537.84|4537.84|4538.43|4538.43|4532.35|4532.35|0
1606835700000|2020-12-01 15:15:00|4537.55|4537.55|4530.54|4530.54|4540.24|4540.24|4527.82|4527.82|0
1606836000000|2020-12-01 15:20:00|4530.06|4530.06|4542.28|4542.28|4542.28|4542.28|4519.14|4519.14|0
1606836300000|2020-12-01 15:25:00|4542.27|4542.27|4554.95|4554.95|4555.2|4555.2|4542.27|4542.27|0
1606836600000|2020-12-01 15:30:00|4555.68|4555.68|4542.01|4542.01|4558.32|4558.32|4539.04|4539.04|0
1606836900000|2020-12-01 15:35:00|4541.71|4541.71|4540.14|4540.14|4542.01|4542.01|4533.06|4533.06|0
1606837200000|2020-12-01 15:40:00|4539.85|4539.85|4540.62|4540.62|4543.18|4543.18|4530.51|4530.51|0
1606837500000|2020-12-01 15:45:00|4541.21|4541.21|4547|4547|4547|4547|4536.29|4536.29|0
1606837800000|2020-12-01 15:50:00|4547.24|4547.24|4552.87|4552.87|4552.87|4552.87|4544.87|4544.87|0
1606838100000|2020-12-01 15:55:00|4553.16|4553.16|4549.13|4549.13|4553.64|4553.64|4545.79|4545.79|0
1606838400000|2020-12-01 16:00:00|4548.7|4548.7|4544.09|4544.09|4550.67|4550.67|4542.19|4542.19|0
1606838700000|2020-12-01 16:05:00|4544.58|4544.58|4524.64|4524.64|4546.11|4546.11|4523.08|4523.08|0
1606839000000|2020-12-01 16:10:00|4525.3|4525.3|4524.22|4524.22|4527.97|4527.97|4519.3|4519.3|0
1606839300000|2020-12-01 16:15:00|4524.43|4524.43|4532.56|4532.56|4537.5|4537.5|4522.93|4522.93|0
1606839600000|2020-12-01 16:20:00|4532.54|4532.54|4528.73|4528.73|4535.72|4535.72|4527.68|4527.68|0
1606839900000|2020-12-01 16:25:00|4529.03|4529.03|4533.72|4533.72|4536.84|4536.84|4528.73|4528.73|0
1606896900000|2020-12-02 08:15:00|4545.81|4545.81|4551.43|4551.43|4565.76|4565.76|4543.81|4543.81|0
1606897200000|2020-12-02 08:20:00|4551.94|4551.94|4562|4562|4562|4562|4543.36|4543.36|0
1606897500000|2020-12-02 08:25:00|4561.27|4561.27|4568.54|4568.54|4573.49|4573.49|4559.6|4559.6|0
1606897800000|2020-12-02 08:30:00|4567.37|4567.37|4563.66|4563.66|4567.78|4567.78|4552.17|4552.17|0
1606898100000|2020-12-02 08:35:00|4563.41|4563.41|4576.38|4576.38|4577.21|4577.21|4555.57|4555.57|0
1606898400000|2020-12-02 08:40:00|4576.14|4576.14|4579.07|4579.07|4579.59|4579.59|4568.19|4568.19|0
1606898700000|2020-12-02 08:45:00|4578.83|4578.83|4584.91|4584.91|4589.97|4589.97|4574.99|4574.99|0
1606899000000|2020-12-02 08:50:00|4584.62|4584.62|4572.55|4572.55|4584.62|4584.62|4562.3|4562.3|0
1606899300000|2020-12-02 08:55:00|4572.26|4572.26|4571.11|4571.11|4576.03|4576.03|4569.26|4569.26|0
1606899600000|2020-12-02 09:00:00|4571.59|4571.59|4544.41|4544.41|4571.59|4571.59|4540.95|4540.95|0
1606899900000|2020-12-02 09:05:00|4544.12|4544.12|4533.33|4533.33|4544.56|4544.56|4531.5|4531.5|0
1606900200000|2020-12-02 09:10:00|4533.04|4533.04|4536.56|4536.56|4540.56|4540.56|4533.04|4533.04|0
1606900500000|2020-12-02 09:15:00|4536.85|4536.85|4540.13|4540.13|4541.04|4541.04|4534.47|4534.47|0
1606900800000|2020-12-02 09:20:00|4540.72|4540.72|4536.33|4536.33|4544.02|4544.02|4536.11|4536.11|0
1606901100000|2020-12-02 09:25:00|4536.62|4536.62|4531.78|4531.78|4540.74|4540.74|4530.9|4530.9|0
1606901400000|2020-12-02 09:30:00|4531.75|4531.75|4550.25|4550.25|4550.25|4550.25|4531.75|4531.75|0
1606901700000|2020-12-02 09:35:00|4550.49|4550.49|4553.84|4553.84|4562.29|4562.29|4548.98|4548.98|0
1606902000000|2020-12-02 09:40:00|4555.76|4555.76|4554.04|4554.04|4559.58|4559.58|4553.02|4553.02|0
1606902300000|2020-12-02 09:45:00|4554.53|4554.53|4566.53|4566.53|4569.69|4569.69|4554.53|4554.53|0
1606902600000|2020-12-02 09:50:00|4566.23|4566.23|4574.46|4574.46|4574.46|4574.46|4564.58|4564.58|0
1606902900000|2020-12-02 09:55:00|4574.17|4574.17|4576.06|4576.06|4576.06|4576.06|4571.5|4571.5|0
1606903200000|2020-12-02 10:00:00|4576.28|4576.28|4574.45|4574.45|4579.66|4579.66|4572.82|4572.82|0
1606903500000|2020-12-02 10:05:00|4574.89|4574.89|4574.68|4574.68|4577.62|4577.62|4572.48|4572.48|0
1606903800000|2020-12-02 10:10:00|4574.39|4574.39|4573.18|4573.18|4574.97|4574.97|4570.49|4570.49|0
1606904100000|2020-12-02 10:15:00|4573.47|4573.47|4562.76|4562.76|4576.95|4576.95|4562.76|4562.76|0
1606904400000|2020-12-02 10:20:00|4562.52|4562.52|4565.18|4565.18|4566.41|4566.41|4559.66|4559.66|0
1606904700000|2020-12-02 10:25:00|4564.94|4564.94|4558.78|4558.78|4566.78|4566.78|4558|4558|0
1606905000000|2020-12-02 10:30:00|4558.49|4558.49|4551.96|4551.96|4559.83|4559.83|4551.62|4551.62|0
1606905300000|2020-12-02 10:35:00|4551.91|4551.91|4556.99|4556.99|4558.69|4558.69|4549.87|4549.87|0
1606905600000|2020-12-02 10:40:00|4556.75|4556.75|4568.37|4568.37|4568.54|4568.54|4556.45|4556.45|0
1606905900000|2020-12-02 10:45:00|4568.08|4568.08|4569.58|4569.58|4570.84|4570.84|4563.15|4563.15|0
1606906200000|2020-12-02 10:50:00|4569.28|4569.28|4569.61|4569.61|4572.91|4572.91|4569.28|4569.28|0
1606906500000|2020-12-02 10:55:00|4570.1|4570.1|4574.81|4574.81|4578.56|4578.56|4570.1|4570.1|0
1606906800000|2020-12-02 11:00:00|4574.77|4574.77|4577.12|4577.12|4579.62|4579.62|4572.16|4572.16|0
1606907100000|2020-12-02 11:05:00|4576.87|4576.87|4577.07|4577.07|4580.16|4580.16|4574.12|4574.12|0
1606907400000|2020-12-02 11:10:00|4577.06|4577.06|4577.15|4577.15|4579.61|4579.61|4574.91|4574.91|0
1606907700000|2020-12-02 11:15:00|4576.86|4576.86|4581.04|4581.04|4581.23|4581.23|4570.25|4570.25|0
1606908000000|2020-12-02 11:20:00|4580.75|4580.75|4578.54|4578.54|4582.4|4582.4|4575.29|4575.29|0
1606908300000|2020-12-02 11:25:00|4578.79|4578.79|4573.68|4573.68|4579.6|4579.6|4570.59|4570.59|0
1606908600000|2020-12-02 11:30:00|4574.12|4574.12|4568.44|4568.44|4574.87|4574.87|4567.93|4567.93|0
1606908900000|2020-12-02 11:35:00|4568.92|4568.92|4571.14|4571.14|4571.27|4571.27|4567.18|4567.18|0
1606909200000|2020-12-02 11:40:00|4570.9|4570.9|4573.11|4573.11|4573.11|4573.11|4569.09|4569.09|0
1606909500000|2020-12-02 11:45:00|4573.35|4573.35|4533.21|4533.21|4575.59|4575.59|4530.93|4530.93|0
1606909800000|2020-12-02 11:50:00|4533.51|4533.51|4549.95|4549.95|4550.54|4550.54|4532.44|4532.44|0
1606910100000|2020-12-02 11:55:00|4549.66|4549.66|4565.49|4565.49|4565.49|4565.49|4549.66|4549.66|0
1606910400000|2020-12-02 12:00:00|4564.91|4564.91|4575.11|4575.11|4575.11|4575.11|4561.35|4561.35|0
1606910700000|2020-12-02 12:05:00|4574.38|4574.38|4584.3|4584.3|4584.3|4584.3|4573.84|4573.84|0
1606911000000|2020-12-02 12:10:00|4584|4584|4593.28|4593.28|4593.87|4593.87|4581.41|4581.41|0
1606911300000|2020-12-02 12:15:00|4593.06|4593.06|4586.47|4586.47|4593.06|4593.06|4584.79|4584.79|0
1606911600000|2020-12-02 12:20:00|4586.18|4586.18|4584.61|4584.61|4586.27|4586.27|4580.89|4580.89|0
1606911900000|2020-12-02 12:25:00|4585.31|4585.31|4582.21|4582.21|4586.68|4586.68|4581.73|4581.73|0
1606912200000|2020-12-02 12:30:00|4582.16|4582.16|4580.13|4580.13|4583.18|4583.18|4578.75|4578.75|0
1606912500000|2020-12-02 12:35:00|4580.42|4580.42|4574.59|4574.59|4580.99|4580.99|4574.59|4574.59|0
1606912800000|2020-12-02 12:40:00|4574|4574|4570.78|4570.78|4575.91|4575.91|4569.42|4569.42|0
1606913100000|2020-12-02 12:45:00|4570.49|4570.49|4579.67|4579.67|4580.25|4580.25|4568.95|4568.95|0
1606913400000|2020-12-02 12:50:00|4579.08|4579.08|4584.54|4584.54|4584.54|4584.54|4577.16|4577.16|0
1606913700000|2020-12-02 12:55:00|4585.42|4585.42|4579.71|4579.71|4585.42|4585.42|4579.71|4579.71|0
1606914000000|2020-12-02 13:00:00|4579.61|4579.61|4581.71|4581.71|4582.55|4582.55|4575.96|4575.96|0
1606914300000|2020-12-02 13:05:00|4581.12|4581.12|4587.19|4587.19|4587.94|4587.94|4580|4580|0
1606914600000|2020-12-02 13:10:00|4586.95|4586.95|4582.8|4582.8|4587.48|4587.48|4582.31|4582.31|0
1606914900000|2020-12-02 13:15:00|4582.31|4582.31|4583.74|4583.74|4590.88|4590.88|4582.31|4582.31|0
1606915200000|2020-12-02 13:20:00|4583.95|4583.95|4584.21|4584.21|4587.85|4587.85|4583.27|4583.27|0
1606915500000|2020-12-02 13:25:00|4584.69|4584.69|4589.38|4589.38|4590.11|4590.11|4581.73|4581.73|0
1606915800000|2020-12-02 13:30:00|4589.09|4589.09|4595.47|4595.47|4599.96|4599.96|4587.87|4587.87|0
1606916100000|2020-12-02 13:35:00|4595.18|4595.18|4603.46|4603.46|4605.13|4605.13|4594.28|4594.28|0
1606916400000|2020-12-02 13:40:00|4603.95|4603.95|4611.49|4611.49|4611.49|4611.49|4603.58|4603.58|0
1606916700000|2020-12-02 13:45:00|4611.79|4611.79|4613.27|4613.27|4621.2|4621.2|4609.96|4609.96|0
1606917000000|2020-12-02 13:50:00|4613.76|4613.76|4617.01|4617.01|4618|4618|4610.15|4610.15|0
1606917300000|2020-12-02 13:55:00|4616.76|4616.76|4616.88|4616.88|4618.14|4618.14|4613.36|4613.36|0
1606917600000|2020-12-02 14:00:00|4616.37|4616.37|4623.28|4623.28|4623.28|4623.28|4614.32|4614.32|0
1606917900000|2020-12-02 14:05:00|4623.49|4623.49|4629.75|4629.75|4632.46|4632.46|4623.49|4623.49|0
1606918200000|2020-12-02 14:10:00|4630.23|4630.23|4631.45|4631.45|4633.11|4633.11|4623.16|4623.16|0
1606918500000|2020-12-02 14:15:00|4631.01|4631.01|4615.32|4615.32|4631.45|4631.45|4614.73|4614.73|0
1606918800000|2020-12-02 14:20:00|4614.73|4614.73|4608.64|4608.64|4615.46|4615.46|4602.03|4602.03|0
1606919100000|2020-12-02 14:25:00|4608.94|4608.94|4610.48|4610.48|4620.84|4620.84|4606.9|4606.9|0
1606919400000|2020-12-02 14:30:00|4610|4610|4620.78|4620.78|4620.78|4620.78|4596.9|4596.9|0
1606919700000|2020-12-02 14:35:00|4621.88|4621.88|4638.83|4638.83|4640.89|4640.89|4621.66|4621.66|0
1606920000000|2020-12-02 14:40:00|4639.31|4639.31|4631.84|4631.84|4639.96|4639.96|4624.43|4624.43|0
1606920300000|2020-12-02 14:45:00|4631.55|4631.55|4632.3|4632.3|4636.61|4636.61|4624.93|4624.93|0
1606920600000|2020-12-02 14:50:00|4632|4632|4640.6|4640.6|4643.73|4643.73|4630.57|4630.57|0
1606920900000|2020-12-02 14:55:00|4640.84|4640.84|4629.19|4629.19|4644.2|4644.2|4628.9|4628.9|0
1606921200000|2020-12-02 15:00:00|4628.48|4628.48|4650.28|4650.28|4650.81|4650.81|4627.04|4627.04|0
1606921500000|2020-12-02 15:05:00|4650.57|4650.57|4634.39|4634.39|4654.48|4654.48|4630.81|4630.81|0
1606921800000|2020-12-02 15:10:00|4633.8|4633.8|4630.99|4630.99|4639.68|4639.68|4629.43|4629.43|0
1606922100000|2020-12-02 15:15:00|4630.69|4630.69|4642.87|4642.87|4643.43|4643.43|4630.45|4630.45|0
1606922400000|2020-12-02 15:20:00|4642.58|4642.58|4645.16|4645.16|4651.59|4651.59|4639.32|4639.32|0
1606922700000|2020-12-02 15:25:00|4644.47|4644.47|4652.71|4652.71|4652.96|4652.96|4641|4641|0
1606923000000|2020-12-02 15:30:00|4652.42|4652.42|4650.02|4650.02|4654.81|4654.81|4648.65|4648.65|0
1606923300000|2020-12-02 15:35:00|4649.73|4649.73|4652.33|4652.33|4657.9|4657.9|4647.86|4647.86|0
1606923600000|2020-12-02 15:40:00|4652.26|4652.26|4672.87|4672.87|4678.1|4678.1|4651.99|4651.99|0
1606923900000|2020-12-02 15:45:00|4673.16|4673.16|4672.79|4672.79|4676.19|4676.19|4665.03|4665.03|0
1606924200000|2020-12-02 15:50:00|4672.49|4672.49|4686.66|4686.66|4687.97|4687.97|4670.12|4670.12|0
1606924500000|2020-12-02 15:55:00|4686.44|4686.44|4690.72|4690.72|4693.88|4693.88|4686.38|4686.38|0
1606924800000|2020-12-02 16:00:00|4691.2|4691.2|4705.89|4705.89|4705.89|4705.89|4690.15|4690.15|0
1606925100000|2020-12-02 16:05:00|4706.14|4706.14|4712.9|4712.9|4714.01|4714.01|4706.14|4706.14|0
1606925400000|2020-12-02 16:10:00|4712.24|4712.24|4721.35|4721.35|4721.88|4721.88|4711.41|4711.41|0
1606925700000|2020-12-02 16:15:00|4721.11|4721.11|4716.24|4716.24|4724.13|4724.13|4714.15|4714.15|0
1606926000000|2020-12-02 16:20:00|4716.54|4716.54|4712.98|4712.98|4719.91|4719.91|4712.63|4712.63|0
1606926300000|2020-12-02 16:25:00|4713.2|4713.2|4709.96|4709.96|4718.95|4718.95|4707.95|4707.95|0
1606983300000|2020-12-03 08:15:00|4677.36|4677.36|4685.66|4685.66|4686.14|4686.14|4671.42|4671.42|0
1606983600000|2020-12-03 08:20:00|4685.95|4685.95|4681.27|4681.27|4686.6|4686.6|4673|4673|0
1606983900000|2020-12-03 08:25:00|4681.03|4681.03|4691|4691|4691.3|4691.3|4674.59|4674.59|0
1606984200000|2020-12-03 08:30:00|4691.66|4691.66|4681.95|4681.95|4695.11|4695.11|4679.66|4679.66|0
1606984500000|2020-12-03 08:35:00|4681.07|4681.07|4687.86|4687.86|4692.08|4692.08|4680.83|4680.83|0
1606984800000|2020-12-03 08:40:00|4688.1|4688.1|4691.74|4691.74|4698.76|4698.76|4687.29|4687.29|0
1606985100000|2020-12-03 08:45:00|4692.95|4692.95|4676.88|4676.88|4692.95|4692.95|4676.88|4676.88|0
1606985400000|2020-12-03 08:50:00|4677.46|4677.46|4661.19|4661.19|4677.46|4677.46|4659.74|4659.74|0
1606985700000|2020-12-03 08:55:00|4661.78|4661.78|4671.12|4671.12|4671.98|4671.98|4661|4661|0
1606986000000|2020-12-03 09:00:00|4670.88|4670.88|4671.25|4671.25|4672.21|4672.21|4662.4|4662.4|0
1606986300000|2020-12-03 09:05:00|4670.67|4670.67|4663.26|4663.26|4673.17|4673.17|4661.02|4661.02|0
1606986600000|2020-12-03 09:10:00|4663.51|4663.51|4660.66|4660.66|4669.78|4669.78|4660.66|4660.66|0
1606986900000|2020-12-03 09:15:00|4660.41|4660.41|4667.83|4667.83|4669.27|4669.27|4655.72|4655.72|0
1606987200000|2020-12-03 09:20:00|4667.62|4667.62|4661.09|4661.09|4668.09|4668.09|4657.36|4657.36|0
1606987500000|2020-12-03 09:25:00|4660.8|4660.8|4658.59|4658.59|4660.84|4660.84|4654.72|4654.72|0
1606987800000|2020-12-03 09:30:00|4658.83|4658.83|4625.39|4625.39|4658.86|4658.86|4621.74|4621.74|0
1606988100000|2020-12-03 09:35:00|4625.63|4625.63|4625.96|4625.96|4633.34|4633.34|4619.68|4619.68|0
1606988400000|2020-12-03 09:40:00|4625.67|4625.67|4618.07|4618.07|4625.67|4625.67|4613.42|4613.42|0
1606988700000|2020-12-03 09:45:00|4618.29|4618.29|4624.56|4624.56|4632.59|4632.59|4617.25|4617.25|0
1606989000000|2020-12-03 09:50:00|4624.32|4624.32|4624.4|4624.4|4624.4|4624.4|4617.44|4617.44|0
1606989300000|2020-12-03 09:55:00|4623.74|4623.74|4635.62|4635.62|4636.35|4636.35|4619.9|4619.9|0
1606989600000|2020-12-03 10:00:00|4635.14|4635.14|4657.64|4657.64|4657.88|4657.88|4635.14|4635.14|0
1606989900000|2020-12-03 10:05:00|4658.12|4658.12|4661.3|4661.3|4667.32|4667.32|4656.62|4656.62|0
1606990200000|2020-12-03 10:10:00|4660.71|4660.71|4660.86|4660.86|4663.11|4663.11|4658.98|4658.98|0
1606990500000|2020-12-03 10:15:00|4660.14|4660.14|4663.84|4663.84|4668.81|4668.81|4659.04|4659.04|0
1606990800000|2020-12-03 10:20:00|4664.57|4664.57|4663.42|4663.42|4673.81|4673.81|4660.71|4660.71|0
1606991100000|2020-12-03 10:25:00|4663.2|4663.2|4657.14|4657.14|4665.67|4665.67|4656.56|4656.56|0
1606991400000|2020-12-03 10:30:00|4656.85|4656.85|4662.54|4662.54|4665.17|4665.17|4654.72|4654.72|0
1606991700000|2020-12-03 10:35:00|4662.83|4662.83|4661.72|4661.72|4663.54|4663.54|4657.88|4657.88|0
1606992000000|2020-12-03 10:40:00|4661.24|4661.24|4666.4|4666.4|4666.42|4666.42|4661.09|4661.09|0
1606992300000|2020-12-03 10:45:00|4666.11|4666.11|4657.54|4657.54|4666.11|4666.11|4656.95|4656.95|0
1606992600000|2020-12-03 10:50:00|4658|4658|4651.58|4651.58|4658.53|4658.53|4646.76|4646.76|0
1606992900000|2020-12-03 10:55:00|4652.07|4652.07|4653.41|4653.41|4659.74|4659.74|4651.12|4651.12|0
1606993200000|2020-12-03 11:00:00|4653.44|4653.44|4655.64|4655.64|4656.56|4656.56|4651.42|4651.42|0
1606993500000|2020-12-03 11:05:00|4655.88|4655.88|4670.72|4670.72|4674.38|4674.38|4655.88|4655.88|0
1606993800000|2020-12-03 11:10:00|4670.79|4670.79|4669.88|4669.88|4675.26|4675.26|4666.37|4666.37|0
1606994100000|2020-12-03 11:15:00|4670.32|4670.32|4662.43|4662.43|4671.84|4671.84|4661.68|4661.68|0
1606994400000|2020-12-03 11:20:00|4663.09|4663.09|4658.63|4658.63|4663.55|4663.55|4652.16|4652.16|0
1606994700000|2020-12-03 11:25:00|4659.29|4659.29|4665.63|4665.63|4666.65|4666.65|4655.49|4655.49|0
1606995000000|2020-12-03 11:30:00|4665.87|4665.87|4665.93|4665.93|4671.63|4671.63|4665.63|4665.63|0
1606995300000|2020-12-03 11:35:00|4665.44|4665.44|4669.01|4669.01|4669.01|4669.01|4664.23|4664.23|0
1606995600000|2020-12-03 11:40:00|4668.42|4668.42|4668.18|4668.18|4672.18|4672.18|4666.16|4666.16|0
1606995900000|2020-12-03 11:45:00|4668.42|4668.42|4665.13|4665.13|4669.74|4669.74|4663.33|4663.33|0
1606996200000|2020-12-03 11:50:00|4665.35|4665.35|4671.3|4671.3|4671.58|4671.58|4665.35|4665.35|0
1606996500000|2020-12-03 11:55:00|4671.25|4671.25|4680.04|4680.04|4683.05|4683.05|4671.25|4671.25|0
1606996800000|2020-12-03 12:00:00|4680.53|4680.53|4681.28|4681.28|4684.4|4684.4|4676.53|4676.53|0
1606997100000|2020-12-03 12:05:00|4681.31|4681.31|4679.13|4679.13|4683.92|4683.92|4678.13|4678.13|0
1606997400000|2020-12-03 12:10:00|4679.42|4679.42|4679.46|4679.46|4685.4|4685.4|4679.42|4679.42|0
1606997700000|2020-12-03 12:15:00|4679.24|4679.24|4668.57|4668.57|4679.24|4679.24|4665.9|4665.9|0
1606998000000|2020-12-03 12:20:00|4668.13|4668.13|4663.6|4663.6|4669.49|4669.49|4661.68|4661.68|0
1606998300000|2020-12-03 12:25:00|4663.14|4663.14|4670.58|4670.58|4670.58|4670.58|4660.38|4660.38|0
1606998600000|2020-12-03 12:30:00|4670.34|4670.34|4671.79|4671.79|4672.27|4672.27|4666.82|4666.82|0
1606998900000|2020-12-03 12:35:00|4672.01|4672.01|4661.57|4661.57|4672.01|4672.01|4661.57|4661.57|0
1606999200000|2020-12-03 12:40:00|4662.64|4662.64|4662.74|4662.74|4665.59|4665.59|4661.35|4661.35|0
1606999500000|2020-12-03 12:45:00|4663.03|4663.03|4668.28|4668.28|4668.28|4668.28|4660.18|4660.18|0
1606999800000|2020-12-03 12:50:00|4667.8|4667.8|4669.63|4669.63|4670.38|4670.38|4662.89|4662.89|0
1607000100000|2020-12-03 12:55:00|4669.33|4669.33|4671.99|4671.99|4672.67|4672.67|4666.61|4666.61|0
1607000400000|2020-12-03 13:00:00|4671.7|4671.7|4666.27|4666.27|4671.7|4671.7|4665.52|4665.52|0
1607000700000|2020-12-03 13:05:00|4665.98|4665.98|4688.43|4688.43|4689.02|4689.02|4665.98|4665.98|0
1607001000000|2020-12-03 13:10:00|4688.73|4688.73|4689.36|4689.36|4694.13|4694.13|4688.66|4688.66|0
1607001300000|2020-12-03 13:15:00|4689.12|4689.12|4694.5|4694.5|4695.07|4695.07|4683.37|4683.37|0
1607001600000|2020-12-03 13:20:00|4694.53|4694.53|4697.31|4697.31|4699.02|4699.02|4690.5|4690.5|0
1607001900000|2020-12-03 13:25:00|4697.29|4697.29|4691.45|4691.45|4698.39|4698.39|4689.67|4689.67|0
1607002200000|2020-12-03 13:30:00|4691.44|4691.44|4691.67|4691.67|4693.41|4693.41|4690.52|4690.52|0
1607002500000|2020-12-03 13:35:00|4691.42|4691.42|4688.43|4688.43|4692.54|4692.54|4686.27|4686.27|0
1607002800000|2020-12-03 13:40:00|4688.42|4688.42|4683.06|4683.06|4691.68|4691.68|4677.54|4677.54|0
1607003100000|2020-12-03 13:45:00|4682.82|4682.82|4686.83|4686.83|4686.84|4686.84|4680.14|4680.14|0
1607003400000|2020-12-03 13:50:00|4686.84|4686.84|4683.11|4683.11|4689.61|4689.61|4680.89|4680.89|0
1607003700000|2020-12-03 13:55:00|4682.09|4682.09|4679.61|4679.61|4682.09|4682.09|4676.2|4676.2|0
1607004000000|2020-12-03 14:00:00|4679.9|4679.9|4683.88|4683.88|4684.82|4684.82|4676.15|4676.15|0
1607004300000|2020-12-03 14:05:00|4683.64|4683.64|4684.79|4684.79|4686.73|4686.73|4677.41|4677.41|0
1607004600000|2020-12-03 14:10:00|4684.5|4684.5|4681.46|4681.46|4685.98|4685.98|4680.27|4680.27|0
1607004900000|2020-12-03 14:15:00|4681.22|4681.22|4670.63|4670.63|4681.22|4681.22|4670.63|4670.63|0
1607005200000|2020-12-03 14:20:00|4670.87|4670.87|4673.73|4673.73|4679.86|4679.86|4670.87|4670.87|0
1607005500000|2020-12-03 14:25:00|4673.95|4673.95|4669.98|4669.98|4674.46|4674.46|4669.4|4669.4|0
1607005800000|2020-12-03 14:30:00|4670.01|4670.01|4657.73|4657.73|4681.2|4681.2|4656.98|4656.98|0
1607006100000|2020-12-03 14:35:00|4657.25|4657.25|4652.55|4652.55|4657.25|4657.25|4637.64|4637.64|0
1607006400000|2020-12-03 14:40:00|4652.3|4652.3|4663.4|4663.4|4663.4|4663.4|4650.24|4650.24|0
1607006700000|2020-12-03 14:45:00|4662.81|4662.81|4661.15|4661.15|4666.95|4666.95|4653.63|4653.63|0
1607007000000|2020-12-03 14:50:00|4660.9|4660.9|4657.35|4657.35|4666.8|4666.8|4657.11|4657.11|0
1607007300000|2020-12-03 14:55:00|4657.89|4657.89|4670.77|4670.77|4676.81|4676.81|4656.23|4656.23|0
1607007600000|2020-12-03 15:00:00|4671.72|4671.72|4653.78|4653.78|4674.35|4674.35|4653.53|4653.53|0
1607007900000|2020-12-03 15:05:00|4653.99|4653.99|4649.96|4649.96|4656.21|4656.21|4645.78|4645.78|0
1607008200000|2020-12-03 15:10:00|4649.66|4649.66|4658.58|4658.58|4659.63|4659.63|4648.45|4648.45|0
1607008500000|2020-12-03 15:15:00|4658.88|4658.88|4660.25|4660.25|4664.17|4664.17|4655.32|4655.32|0
1607008800000|2020-12-03 15:20:00|4660.74|4660.74|4658.38|4658.38|4664.54|4664.54|4657|4657|0
1607009100000|2020-12-03 15:25:00|4658.09|4658.09|4671.35|4671.35|4672.16|4672.16|4656.45|4656.45|0
1607009400000|2020-12-03 15:30:00|4671.6|4671.6|4681.81|4681.81|4681.81|4681.81|4671.29|4671.29|0
1607009700000|2020-12-03 15:35:00|4682.53|4682.53|4688.44|4688.44|4690.16|4690.16|4680.34|4680.34|0
1607010000000|2020-12-03 15:40:00|4688.48|4688.48|4689.23|4689.23|4689.76|4689.76|4684.14|4684.14|0
1607010300000|2020-12-03 15:45:00|4688.94|4688.94|4685.54|4685.54|4689.51|4689.51|4682.01|4682.01|0
1607010600000|2020-12-03 15:50:00|4685.78|4685.78|4685.08|4685.08|4689.14|4689.14|4682.11|4682.11|0
1607010900000|2020-12-03 15:55:00|4684.79|4684.79|4692.95|4692.95|4693.16|4693.16|4682.28|4682.28|0
1607011200000|2020-12-03 16:00:00|4692.73|4692.73|4702.28|4702.28|4704.01|4704.01|4692.25|4692.25|0
1607011500000|2020-12-03 16:05:00|4701.99|4701.99|4701.14|4701.14|4705.79|4705.79|4698.76|4698.76|0
1607011800000|2020-12-03 16:10:00|4701.38|4701.38|4697.82|4697.82|4702.49|4702.49|4693.75|4693.75|0
1607012100000|2020-12-03 16:15:00|4697.29|4697.29|4701.78|4701.78|4701.78|4701.78|4692.06|4692.06|0
1607012400000|2020-12-03 16:20:00|4702.07|4702.07|4712.81|4712.81|4714.11|4714.11|4702.07|4702.07|0
1607012700000|2020-12-03 16:25:00|4712.52|4712.52|4714.03|4714.03|4720.95|4720.95|4711.07|4711.07|0
1607069700000|2020-12-04 08:15:00|4768.82|4768.82|4763.27|4763.27|4768.82|4768.82|4756.64|4756.64|0
1607070000000|2020-12-04 08:20:00|4763.51|4763.51|4772.51|4772.51|4778.39|4778.39|4762.13|4762.13|0
1607070300000|2020-12-04 08:25:00|4772.8|4772.8|4779.84|4779.84|4780.4|4780.4|4772.8|4772.8|0
1607070600000|2020-12-04 08:30:00|4779.86|4779.86|4798.3|4798.3|4798.3|4798.3|4779.27|4779.27|0
1607070900000|2020-12-04 08:35:00|4798.01|4798.01|4810.63|4810.63|4814.77|4814.77|4797.43|4797.43|0
1607071200000|2020-12-04 08:40:00|4811.35|4811.35|4809.83|4809.83|4823.44|4823.44|4808.83|4808.83|0
1607071500000|2020-12-04 08:45:00|4810.53|4810.53|4814.34|4814.34|4827.54|4827.54|4810.53|4810.53|0
1607071800000|2020-12-04 08:50:00|4815.22|4815.22|4811.99|4811.99|4818.17|4818.17|4806.06|4806.06|0
1607072100000|2020-12-04 08:55:00|4812.65|4812.65|4824.53|4824.53|4826.5|4826.5|4811.63|4811.63|0
1607072400000|2020-12-04 09:00:00|4823.35|4823.35|4818.85|4818.85|4824.54|4824.54|4817.82|4817.82|0
1607072700000|2020-12-04 09:05:00|4818.83|4818.83|4823.98|4823.98|4825.71|4825.71|4816.83|4816.83|0
1607073000000|2020-12-04 09:10:00|4824.27|4824.27|4825.01|4825.01|4827.85|4827.85|4820.94|4820.94|0
1607073300000|2020-12-04 09:15:00|4824.71|4824.71|4819.45|4819.45|4826.81|4826.81|4817.8|4817.8|0
1607073600000|2020-12-04 09:20:00|4819.98|4819.98|4820.11|4820.11|4821.18|4821.18|4809.02|4809.02|0
1607073900000|2020-12-04 09:25:00|4820.7|4820.7|4818.91|4818.91|4823.91|4823.91|4818.45|4818.45|0
1607074200000|2020-12-04 09:30:00|4818.25|4818.25|4816.35|4816.35|4819.66|4819.66|4815.11|4815.11|0
1607074500000|2020-12-04 09:35:00|4816.64|4816.64|4826.77|4826.77|4826.77|4826.77|4815.96|4815.96|0
1607074800000|2020-12-04 09:40:00|4825.87|4825.87|4833.13|4833.13|4840.29|4840.29|4822.48|4822.48|0
1607075100000|2020-12-04 09:45:00|4833.38|4833.38|4837.66|4837.66|4842.58|4842.58|4827.01|4827.01|0
1607075400000|2020-12-04 09:50:00|4837.37|4837.37|4846.75|4846.75|4848.44|4848.44|4835.59|4835.59|0
1607075700000|2020-12-04 09:55:00|4847.49|4847.49|4848.53|4848.53|4852.96|4852.96|4847.49|4847.49|0
1607076000000|2020-12-04 10:00:00|4850.5|4850.5|4839.93|4839.93|4850.94|4850.94|4828.81|4828.81|0
1607076300000|2020-12-04 10:05:00|4839.49|4839.49|4843.99|4843.99|4844.23|4844.23|4838.45|4838.45|0
1607076600000|2020-12-04 10:10:00|4843.48|4843.48|4834.83|4834.83|4843.48|4843.48|4833.49|4833.49|0
1607076900000|2020-12-04 10:15:00|4834.35|4834.35|4847.16|4847.16|4847.16|4847.16|4834.06|4834.06|0
1607077200000|2020-12-04 10:20:00|4847.65|4847.65|4844.87|4844.87|4853.36|4853.36|4841.46|4841.46|0
1607077500000|2020-12-04 10:25:00|4844.58|4844.58|4840.02|4840.02|4845.87|4845.87|4836.09|4836.09|0
1607077800000|2020-12-04 10:30:00|4840.24|4840.24|4845.76|4845.76|4845.76|4845.76|4837.08|4837.08|0
1607078100000|2020-12-04 10:35:00|4846.85|4846.85|4854.98|4854.98|4855.01|4855.01|4846.64|4846.64|0
1607078400000|2020-12-04 10:40:00|4855.2|4855.2|4857.05|4857.05|4859|4859|4853.02|4853.02|0
1607078700000|2020-12-04 10:45:00|4857.49|4857.49|4865.61|4865.61|4866.43|4866.43|4857.27|4857.27|0
1607079000000|2020-12-04 10:50:00|4865.63|4865.63|4876.61|4876.61|4881.6|4881.6|4863.27|4863.27|0
1607079300000|2020-12-04 10:55:00|4876.17|4876.17|4869.71|4869.71|4879|4879|4863.14|4863.14|0
1607079600000|2020-12-04 11:00:00|4870.44|4870.44|4866.89|4866.89|4874.34|4874.34|4863.46|4863.46|0
1607079900000|2020-12-04 11:05:00|4868.06|4868.06|4868.25|4868.25|4872.64|4872.64|4861.81|4861.81|0
1607080200000|2020-12-04 11:10:00|4868.47|4868.47|4863.01|4863.01|4870.14|4870.14|4862.59|4862.59|0
1607080500000|2020-12-04 11:15:00|4862.77|4862.77|4852.4|4852.4|4862.77|4862.77|4847.37|4847.37|0
1607080800000|2020-12-04 11:20:00|4852.65|4852.65|4857.36|4857.36|4858.78|4858.78|4852.65|4852.65|0
1607081100000|2020-12-04 11:25:00|4858.33|4858.33|4859.78|4859.78|4864.95|4864.95|4856.17|4856.17|0
1607081400000|2020-12-04 11:30:00|4859.54|4859.54|4864.08|4864.08|4865.16|4865.16|4858.93|4858.93|0
1607081700000|2020-12-04 11:35:00|4863.78|4863.78|4865.12|4865.12|4870.07|4870.07|4861.77|4861.77|0
1607082000000|2020-12-04 11:40:00|4864.87|4864.87|4858.54|4858.54|4864.87|4864.87|4856.35|4856.35|0
1607082300000|2020-12-04 11:45:00|4858.25|4858.25|4858.34|4858.34|4860.26|4860.26|4856.15|4856.15|0
1607082600000|2020-12-04 11:50:00|4858.36|4858.36|4859.36|4859.36|4861.2|4861.2|4857.85|4857.85|0
1607082900000|2020-12-04 11:55:00|4859.65|4859.65|4863.98|4863.98|4865.05|4865.05|4859.11|4859.11|0
1607083200000|2020-12-04 12:00:00|4863.5|4863.5|4861.02|4861.02|4863.93|4863.93|4860.89|4860.89|0
1607083500000|2020-12-04 12:05:00|4861.56|4861.56|4861.14|4861.14|4864.86|4864.86|4858.92|4858.92|0
1607083800000|2020-12-04 12:10:00|4860.85|4860.85|4859.66|4859.66|4862.86|4862.86|4859.42|4859.42|0
1607084100000|2020-12-04 12:15:00|4859.69|4859.69|4862.04|4862.04|4863.52|4863.52|4859.46|4859.46|0
1607084400000|2020-12-04 12:20:00|4862.5|4862.5|4860.05|4860.05|4864.47|4864.47|4858.66|4858.66|0
1607084700000|2020-12-04 12:25:00|4859.17|4859.17|4863.6|4863.6|4870.92|4870.92|4858.69|4858.69|0
1607085000000|2020-12-04 12:30:00|4864.33|4864.33|4858.37|4858.37|4864.78|4864.78|4858.32|4858.32|0
1607085300000|2020-12-04 12:35:00|4858.42|4858.42|4865.09|4865.09|4867.31|4867.31|4858.17|4858.17|0
1607085600000|2020-12-04 12:40:00|4865.11|4865.11|4867.61|4867.61|4872.11|4872.11|4863.77|4863.77|0
1607085900000|2020-12-04 12:45:00|4867.32|4867.32|4864.05|4864.05|4868.61|4868.61|4863.23|4863.23|0
1607086200000|2020-12-04 12:50:00|4863.17|4863.17|4862.63|4862.63|4863.68|4863.68|4860.13|4860.13|0
1607086500000|2020-12-04 12:55:00|4861.97|4861.97|4870.24|4870.24|4872.59|4872.59|4858.56|4858.56|0
1607086800000|2020-12-04 13:00:00|4870.49|4870.49|4863.73|4863.73|4871.86|4871.86|4863.73|4863.73|0
1607087100000|2020-12-04 13:05:00|4864.03|4864.03|4868.98|4868.98|4870|4870|4864.03|4864.03|0
1607087400000|2020-12-04 13:10:00|4868.68|4868.68|4867.23|4867.23|4869.19|4869.19|4866.71|4866.71|0
1607087700000|2020-12-04 13:15:00|4866.99|4866.99|4860.34|4860.34|4868.4|4868.4|4859.39|4859.39|0
1607088000000|2020-12-04 13:20:00|4860.64|4860.64|4853.97|4853.97|4860.73|4860.73|4853.97|4853.97|0
1607088300000|2020-12-04 13:25:00|4853.38|4853.38|4850.18|4850.18|4854.26|4854.26|4846.42|4846.42|0
1607088600000|2020-12-04 13:30:00|4848.65|4848.65|4849.93|4849.93|4852.41|4852.41|4835.63|4835.63|0
1607088900000|2020-12-04 13:35:00|4849.35|4849.35|4847.84|4847.84|4851.36|4851.36|4842.11|4842.11|0
1607089200000|2020-12-04 13:40:00|4848.43|4848.43|4845.62|4845.62|4849.87|4849.87|4844.85|4844.85|0
1607089500000|2020-12-04 13:45:00|4845.33|4845.33|4846.71|4846.71|4846.93|4846.93|4838.68|4838.68|0
1607089800000|2020-12-04 13:50:00|4846.95|4846.95|4843.99|4843.99|4849.78|4849.78|4843.99|4843.99|0
1607090100000|2020-12-04 13:55:00|4843.69|4843.69|4832.05|4832.05|4844.08|4844.08|4832|4832|0
1607090400000|2020-12-04 14:00:00|4832.71|4832.71|4832.68|4832.68|4838.89|4838.89|4832.39|4832.39|0
1607090700000|2020-12-04 14:05:00|4832.97|4832.97|4838.54|4838.54|4842.69|4842.69|4832.97|4832.97|0
1607091000000|2020-12-04 14:10:00|4838.24|4838.24|4831.54|4831.54|4838.24|4838.24|4828.83|4828.83|0
1607091300000|2020-12-04 14:15:00|4831.52|4831.52|4826.84|4826.84|4832.31|4832.31|4825.64|4825.64|0
1607091600000|2020-12-04 14:20:00|4826.25|4826.25|4819.22|4819.22|4826.25|4826.25|4815.59|4815.59|0
1607091900000|2020-12-04 14:25:00|4818.93|4818.93|4815.35|4815.35|4820.8|4820.8|4814.01|4814.01|0
1607092200000|2020-12-04 14:30:00|4815.64|4815.64|4831.95|4831.95|4833.62|4833.62|4804.98|4804.98|0
1607092500000|2020-12-04 14:35:00|4832.17|4832.17|4828.99|4828.99|4840.44|4840.44|4827.31|4827.31|0
1607092800000|2020-12-04 14:40:00|4829.43|4829.43|4848.71|4848.71|4848.71|4848.71|4827.05|4827.05|0
1607093100000|2020-12-04 14:45:00|4849.01|4849.01|4845.91|4845.91|4854.54|4854.54|4841.89|4841.89|0
1607093400000|2020-12-04 14:50:00|4845.93|4845.93|4847.84|4847.84|4852.55|4852.55|4844.24|4844.24|0
1607093700000|2020-12-04 14:55:00|4848.06|4848.06|4857.5|4857.5|4860.84|4860.84|4846.03|4846.03|0
1607094000000|2020-12-04 15:00:00|4857.74|4857.74|4860.67|4860.67|4864.99|4864.99|4856.2|4856.2|0
1607094300000|2020-12-04 15:05:00|4860.97|4860.97|4873.84|4873.84|4873.84|4873.84|4859.51|4859.51|0
1607094600000|2020-12-04 15:10:00|4873.26|4873.26|4872.93|4872.93|4875.4|4875.4|4865.81|4865.81|0
1607094900000|2020-12-04 15:15:00|4872.34|4872.34|4877.41|4877.41|4878.92|4878.92|4872.34|4872.34|0
1607095200000|2020-12-04 15:20:00|4878.12|4878.12|4882.06|4882.06|4882.4|4882.4|4873.15|4873.15|0
1607095500000|2020-12-04 15:25:00|4882.52|4882.52|4881.85|4881.85|4887.62|4887.62|4877.25|4877.25|0
1607095800000|2020-12-04 15:30:00|4880.93|4880.93|4877.08|4877.08|4881.63|4881.63|4871.85|4871.85|0
1607096100000|2020-12-04 15:35:00|4876.79|4876.79|4891.68|4891.68|4892.16|4892.16|4874.77|4874.77|0
1607096400000|2020-12-04 15:40:00|4891.22|4891.22|4891.69|4891.69|4894.85|4894.85|4886.12|4886.12|0
1607096700000|2020-12-04 15:45:00|4891.98|4891.98|4884.73|4884.73|4891.98|4891.98|4874.32|4874.32|0
1607097000000|2020-12-04 15:50:00|4884.51|4884.51|4885.88|4885.88|4889.61|4889.61|4883.11|4883.11|0
1607097300000|2020-12-04 15:55:00|4886.54|4886.54|4881.73|4881.73|4892.44|4892.44|4881.36|4881.36|0
1607097600000|2020-12-04 16:00:00|4881.49|4881.49|4882.65|4882.65|4883.82|4883.82|4874.27|4874.27|0
1607097900000|2020-12-04 16:05:00|4882.87|4882.87|4881.79|4881.79|4884.31|4884.31|4877.57|4877.57|0
1607098200000|2020-12-04 16:10:00|4881.82|4881.82|4879.71|4879.71|4882.39|4882.39|4876.31|4876.31|0
1607098500000|2020-12-04 16:15:00|4880.39|4880.39|4876.26|4876.26|4880.77|4880.77|4875.44|4875.44|0
1607098800000|2020-12-04 16:20:00|4876.55|4876.55|4870.8|4870.8|4877.63|4877.63|4869.8|4869.8|0
1607099100000|2020-12-04 16:25:00|4870.78|4870.78|4869.84|4869.84|4873.63|4873.63|4867.58|4867.58|0
1607328900000|2020-12-07 08:15:00|4872.71|4872.71|4877.77|4877.77|4886.79|4886.79|4869.35|4869.35|0
1607329200000|2020-12-07 08:20:00|4878.35|4878.35|4855.51|4855.51|4878.86|4878.86|4855.26|4855.26|0
1607329500000|2020-12-07 08:25:00|4855.75|4855.75|4856.72|4856.72|4857.99|4857.99|4849.51|4849.51|0
1607329800000|2020-12-07 08:30:00|4856.5|4856.5|4842.35|4842.35|4859.49|4859.49|4838.38|4838.38|0
1607330100000|2020-12-07 08:35:00|4841.86|4841.86|4840.77|4840.77|4844.34|4844.34|4838.76|4838.76|0
1607330400000|2020-12-07 08:40:00|4839.89|4839.89|4811.03|4811.03|4841.35|4841.35|4810.93|4810.93|0
1607330700000|2020-12-07 08:45:00|4810.74|4810.74|4830.06|4830.06|4833.97|4833.97|4809.13|4809.13|0
1607331000000|2020-12-07 08:50:00|4829.82|4829.82|4834.05|4834.05|4844.34|4844.34|4825.71|4825.71|0
1607331300000|2020-12-07 08:55:00|4834.04|4834.04|4821.76|4821.76|4836.36|4836.36|4820.21|4820.21|0
1607331600000|2020-12-07 09:00:00|4821.98|4821.98|4820.02|4820.02|4828.77|4828.77|4819.49|4819.49|0
1607331900000|2020-12-07 09:05:00|4821.26|4821.26|4835.24|4835.24|4837.15|4837.15|4821.06|4821.06|0
1607332200000|2020-12-07 09:10:00|4836.7|4836.7|4835.37|4835.37|4842.42|4842.42|4828.79|4828.79|0
1607332500000|2020-12-07 09:15:00|4835.66|4835.66|4847.05|4847.05|4847.49|4847.49|4834.4|4834.4|0
1607332800000|2020-12-07 09:20:00|4847.04|4847.04|4863.14|4863.14|4863.74|4863.74|4847.04|4847.04|0
1607333100000|2020-12-07 09:25:00|4862.89|4862.89|4866.31|4866.31|4868.83|4868.83|4862.26|4862.26|0
1607333400000|2020-12-07 09:30:00|4866.79|4866.79|4864.68|4864.68|4872.93|4872.93|4864.68|4864.68|0
1607333700000|2020-12-07 09:35:00|4865.46|4865.46|4860.27|4860.27|4871.02|4871.02|4859.98|4859.98|0
1607334000000|2020-12-07 09:40:00|4860.75|4860.75|4875.45|4875.45|4877.05|4877.05|4859.55|4859.55|0
1607334300000|2020-12-07 09:45:00|4874.96|4874.96|4883.12|4883.12|4883.12|4883.12|4873.78|4873.78|0
1607334600000|2020-12-07 09:50:00|4883.71|4883.71|4878.44|4878.44|4884.28|4884.28|4877.71|4877.71|0
1607334900000|2020-12-07 09:55:00|4878.4|4878.4|4882.11|4882.11|4885.91|4885.91|4877.61|4877.61|0
1607335200000|2020-12-07 10:00:00|4881.82|4881.82|4876.76|4876.76|4883.82|4883.82|4873.15|4873.15|0
1607335500000|2020-12-07 10:05:00|4877|4877|4881.48|4881.48|4883.7|4883.7|4874.04|4874.04|0
1607335800000|2020-12-07 10:10:00|4881.19|4881.19|4880.48|4880.48|4883.35|4883.35|4879.3|4879.3|0
1607336100000|2020-12-07 10:15:00|4880.04|4880.04|4874.98|4874.98|4880.04|4880.04|4871.75|4871.75|0
1607336400000|2020-12-07 10:20:00|4874.74|4874.74|4874.24|4874.24|4879.25|4879.25|4873.37|4873.37|0
1607336700000|2020-12-07 10:25:00|4873.95|4873.95|4870.31|4870.31|4876.36|4876.36|4870.31|4870.31|0
1607337000000|2020-12-07 10:30:00|4868.56|4868.56|4861.62|4861.62|4869.04|4869.04|4856.9|4856.9|0
1607337300000|2020-12-07 10:35:00|4861.69|4861.69|4867.04|4867.04|4868.2|4868.2|4861.4|4861.4|0
1607337600000|2020-12-07 10:40:00|4867.33|4867.33|4866.82|4866.82|4872.32|4872.32|4865.1|4865.1|0
1607337900000|2020-12-07 10:45:00|4867.41|4867.41|4869.03|4869.03|4869.03|4869.03|4864.01|4864.01|0
1607338200000|2020-12-07 10:50:00|4869.51|4869.51|4872.14|4872.14|4879.19|4879.19|4869.51|4869.51|0
1607338500000|2020-12-07 10:55:00|4871.92|4871.92|4865.48|4865.48|4872.21|4872.21|4865.48|4865.48|0
1607338800000|2020-12-07 11:00:00|4865.47|4865.47|4877.36|4877.36|4879.28|4879.28|4861.58|4861.58|0
1607339100000|2020-12-07 11:05:00|4878.09|4878.09|4875.12|4875.12|4879.3|4879.3|4871.13|4871.13|0
1607339400000|2020-12-07 11:10:00|4874.83|4874.83|4882.44|4882.44|4882.44|4882.44|4874.83|4874.83|0
1607339700000|2020-12-07 11:15:00|4884.36|4884.36|4875.59|4875.59|4884.36|4884.36|4875.58|4875.58|0
1607340000000|2020-12-07 11:20:00|4875.34|4875.34|4882.92|4882.92|4882.99|4882.99|4873.68|4873.68|0
1607340300000|2020-12-07 11:25:00|4883.14|4883.14|4879.55|4879.55|4887.12|4887.12|4879.55|4879.55|0
1607340600000|2020-12-07 11:30:00|4880.03|4880.03|4882.83|4882.83|4883.02|4883.02|4878.78|4878.78|0
1607340900000|2020-12-07 11:35:00|4883.12|4883.12|4883.78|4883.78|4894.24|4894.24|4883.12|4883.12|0
1607341200000|2020-12-07 11:40:00|4884|4884|4889.6|4889.6|4898.66|4898.66|4884|4884|0
1607341500000|2020-12-07 11:45:00|4889.89|4889.89|4897.69|4897.69|4899.35|4899.35|4889.89|4889.89|0
1607341800000|2020-12-07 11:50:00|4897.45|4897.45|4900.59|4900.59|4904.82|4904.82|4897.35|4897.35|0
1607342100000|2020-12-07 11:55:00|4900.63|4900.63|4897.31|4897.31|4905.25|4905.25|4897.31|4897.31|0
1607342400000|2020-12-07 12:00:00|4897.8|4897.8|4891.61|4891.61|4899.15|4899.15|4891.02|4891.02|0
1607342700000|2020-12-07 12:05:00|4891.36|4891.36|4895.06|4895.06|4895.6|4895.6|4889.93|4889.93|0
1607343000000|2020-12-07 12:10:00|4894.84|4894.84|4890.78|4890.78|4895.27|4895.27|4887.67|4887.67|0
1607343300000|2020-12-07 12:15:00|4889.69|4889.69|4889.55|4889.55|4896.09|4896.09|4885.99|4885.99|0
1607343600000|2020-12-07 12:20:00|4889.76|4889.76|4893.08|4893.08|4893.08|4893.08|4888.09|4888.09|0
1607343900000|2020-12-07 12:25:00|4893.3|4893.3|4891.06|4891.06|4893.54|4893.54|4885.7|4885.7|0
1607344200000|2020-12-07 12:30:00|4892.52|4892.52|4895.27|4895.27|4895.73|4895.73|4890.59|4890.59|0
1607344500000|2020-12-07 12:35:00|4896.48|4896.48|4895.14|4895.14|4900.35|4900.35|4895.14|4895.14|0
1607344800000|2020-12-07 12:40:00|4895.13|4895.13|4879.98|4879.98|4895.13|4895.13|4879.71|4879.71|0
1607345100000|2020-12-07 12:45:00|4880.27|4880.27|4885.96|4885.96|4889.36|4889.36|4879.39|4879.39|0
1607345400000|2020-12-07 12:50:00|4885.67|4885.67|4891.28|4891.28|4891.28|4891.28|4885.67|4885.67|0
1607345700000|2020-12-07 12:55:00|4891.04|4891.04|4900.22|4900.22|4903.86|4903.86|4890.09|4890.09|0
1607346000000|2020-12-07 13:00:00|4900.2|4900.2|4899.51|4899.51|4902.87|4902.87|4895.38|4895.38|0
1607346300000|2020-12-07 13:05:00|4899.75|4899.75|4897.48|4897.48|4902.87|4902.87|4897.29|4897.29|0
1607346600000|2020-12-07 13:10:00|4897.24|4897.24|4887.52|4887.52|4897.24|4897.24|4887.28|4887.28|0
1607346900000|2020-12-07 13:15:00|4887.28|4887.28|4891.51|4891.51|4895.44|4895.44|4887.28|4887.28|0
1607347200000|2020-12-07 13:20:00|4892.39|4892.39|4892|4892|4893.16|4893.16|4887.8|4887.8|0
1607347500000|2020-12-07 13:25:00|4892.06|4892.06|4894.92|4894.92|4894.99|4894.99|4885.81|4885.81|0
1607347800000|2020-12-07 13:30:00|4894.44|4894.44|4889|4889|4895.97|4895.97|4885.45|4885.45|0
1607348100000|2020-12-07 13:35:00|4888.97|4888.97|4880.97|4880.97|4890.14|4890.14|4876.8|4876.8|0
1607348400000|2020-12-07 13:40:00|4881.41|4881.41|4887.2|4887.2|4890.91|4890.91|4881.19|4881.19|0
1607348700000|2020-12-07 13:45:00|4887.47|4887.47|4877.32|4877.32|4887.47|4887.47|4876.74|4876.74|0
1607349000000|2020-12-07 13:50:00|4877.83|4877.83|4877.55|4877.55|4884.43|4884.43|4876.61|4876.61|0
1607349300000|2020-12-07 13:55:00|4877.85|4877.85|4873.53|4873.53|4877.85|4877.85|4871.88|4871.88|0
1607349600000|2020-12-07 14:00:00|4873.83|4873.83|4881.65|4881.65|4881.65|4881.65|4872.63|4872.63|0
1607349900000|2020-12-07 14:05:00|4881.99|4881.99|4881.23|4881.23|4887.68|4887.68|4879.91|4879.91|0
1607350200000|2020-12-07 14:10:00|4880.93|4880.93|4879.93|4879.93|4885.08|4885.08|4879.93|4879.93|0
1607350500000|2020-12-07 14:15:00|4880.23|4880.23|4878.01|4878.01|4881.49|4881.49|4877.71|4877.71|0
1607350800000|2020-12-07 14:20:00|4878.3|4878.3|4877.71|4877.71|4880.61|4880.61|4876.05|4876.05|0
1607351100000|2020-12-07 14:25:00|4875.93|4875.93|4864.28|4864.28|4875.93|4875.93|4864.28|4864.28|0
1607351400000|2020-12-07 14:30:00|4864.53|4864.53|4834.22|4834.22|4870.4|4870.4|4833.12|4833.12|0
1607351700000|2020-12-07 14:35:00|4833.15|4833.15|4822.34|4822.34|4845.47|4845.47|4819.25|4819.25|0
1607352000000|2020-12-07 14:40:00|4822.05|4822.05|4842.56|4842.56|4849.91|4849.91|4818.69|4818.69|0
1607352300000|2020-12-07 14:45:00|4842.27|4842.27|4844.12|4844.12|4848.18|4848.18|4837.81|4837.81|0
1607352600000|2020-12-07 14:50:00|4844.41|4844.41|4836.22|4836.22|4847.33|4847.33|4836.22|4836.22|0
1607352900000|2020-12-07 14:55:00|4836.9|4836.9|4854.47|4854.47|4854.47|4854.47|4829.93|4829.93|0
1607353200000|2020-12-07 15:00:00|4855.06|4855.06|4842.01|4842.01|4861.12|4861.12|4840.32|4840.32|0
1607353500000|2020-12-07 15:05:00|4841.5|4841.5|4849.47|4849.47|4850.19|4850.19|4836.39|4836.39|0
1607353800000|2020-12-07 15:10:00|4849.17|4849.17|4864.09|4864.09|4867.2|4867.2|4849.17|4849.17|0
1607354100000|2020-12-07 15:15:00|4862.63|4862.63|4850.6|4850.6|4864.04|4864.04|4849.33|4849.33|0
1607354400000|2020-12-07 15:20:00|4849.87|4849.87|4845.56|4845.56|4852.84|4852.84|4842.45|4842.45|0
1607354700000|2020-12-07 15:25:00|4845.85|4845.85|4859.19|4859.19|4860.19|4860.19|4845.28|4845.28|0
1607355000000|2020-12-07 15:30:00|4860.36|4860.36|4870.08|4870.08|4874.45|4874.45|4860.36|4860.36|0
1607355300000|2020-12-07 15:35:00|4869.5|4869.5|4876.09|4876.09|4877.07|4877.07|4868.75|4868.75|0
1607355600000|2020-12-07 15:40:00|4876.38|4876.38|4875.69|4875.69|4879.75|4879.75|4870.68|4870.68|0
1607355900000|2020-12-07 15:45:00|4875.91|4875.91|4884.4|4884.4|4885.34|4885.34|4875.66|4875.66|0
1607356200000|2020-12-07 15:50:00|4884.18|4884.18|4891.07|4891.07|4892.99|4892.99|4884.18|4884.18|0
1607356500000|2020-12-07 15:55:00|4889.66|4889.66|4884.09|4884.09|4892.63|4892.63|4878.71|4878.71|0
1607356800000|2020-12-07 16:00:00|4883.84|4883.84|4876.73|4876.73|4886.11|4886.11|4876.73|4876.73|0
1607357100000|2020-12-07 16:05:00|4877.02|4877.02|4862.83|4862.83|4877.26|4877.26|4858.83|4858.83|0
1607357400000|2020-12-07 16:10:00|4862.59|4862.59|4862.73|4862.73|4867.33|4867.33|4861.09|4861.09|0
1607357700000|2020-12-07 16:15:00|4862.77|4862.77|4867.1|4867.1|4867.55|4867.55|4860.74|4860.74|0
1607358000000|2020-12-07 16:20:00|4866.44|4866.44|4871.19|4871.19|4872.51|4872.51|4863.25|4863.25|0
1607358300000|2020-12-07 16:25:00|4871.49|4871.49|4873.51|4873.51|4874.76|4874.76|4866.78|4866.78|0
1607415300000|2020-12-08 08:15:00|4812.66|4812.66|4805.43|4805.43|4819.7|4819.7|4802.26|4802.26|0
1607415600000|2020-12-08 08:20:00|4806.62|4806.62|4818.98|4818.98|4825.44|4825.44|4806.62|4806.62|0
1607415900000|2020-12-08 08:25:00|4819.08|4819.08|4817.59|4817.59|4822.84|4822.84|4813.61|4813.61|0
1607416200000|2020-12-08 08:30:00|4818.47|4818.47|4826.6|4826.6|4827.2|4827.2|4815.68|4815.68|0
1607416500000|2020-12-08 08:35:00|4826.59|4826.59|4814.36|4814.36|4826.59|4826.59|4813.48|4813.48|0
1607416800000|2020-12-08 08:40:00|4814.34|4814.34|4815.46|4815.46|4819.41|4819.41|4813.96|4813.96|0
1607417100000|2020-12-08 08:45:00|4815.44|4815.44|4822.2|4822.2|4822.49|4822.49|4811.18|4811.18|0
1607417400000|2020-12-08 08:50:00|4822.19|4822.19|4823.59|4823.59|4827.15|4827.15|4818.86|4818.86|0
1607417700000|2020-12-08 08:55:00|4823.1|4823.1|4827.94|4827.94|4831.57|4831.57|4822.57|4822.57|0
1607418000000|2020-12-08 09:00:00|4828.23|4828.23|4840.51|4840.51|4843.42|4843.42|4827.35|4827.35|0
1607418300000|2020-12-08 09:05:00|4839.15|4839.15|4849.16|4849.16|4850.82|4850.82|4836.26|4836.26|0
1607418600000|2020-12-08 09:10:00|4849.45|4849.45|4854.05|4854.05|4858|4858|4848.94|4848.94|0
1607418900000|2020-12-08 09:15:00|4853.81|4853.81|4844.55|4844.55|4855.28|4855.28|4839.47|4839.47|0
1607419200000|2020-12-08 09:20:00|4844.99|4844.99|4832.44|4832.44|4848.04|4848.04|4830.18|4830.18|0
1607419500000|2020-12-08 09:25:00|4833.25|4833.25|4834.44|4834.44|4837.77|4837.77|4832.66|4832.66|0
1607419800000|2020-12-08 09:30:00|4834.15|4834.15|4835.21|4835.21|4841.37|4841.37|4833.1|4833.1|0
1607420100000|2020-12-08 09:35:00|4834.33|4834.33|4823.73|4823.73|4834.38|4834.38|4821.16|4821.16|0
1607420400000|2020-12-08 09:40:00|4823.72|4823.72|4828.43|4828.43|4829.95|4829.95|4823.72|4823.72|0
1607420700000|2020-12-08 09:45:00|4828.65|4828.65|4828.86|4828.86|4832.91|4832.91|4826.55|4826.55|0
1607421000000|2020-12-08 09:50:00|4828.28|4828.28|4823.09|4823.09|4829.51|4829.51|4822.61|4822.61|0
1607421300000|2020-12-08 09:55:00|4822.87|4822.87|4823.33|4823.33|4828.39|4828.39|4822.14|4822.14|0
1607421600000|2020-12-08 10:00:00|4823.04|4823.04|4822.58|4822.58|4823.65|4823.65|4818.12|4818.12|0
1607421900000|2020-12-08 10:05:00|4823.16|4823.16|4817.11|4817.11|4824.37|4824.37|4816.09|4816.09|0
1607422200000|2020-12-08 10:10:00|4817.99|4817.99|4815.28|4815.28|4821.81|4821.81|4815.28|4815.28|0
1607422500000|2020-12-08 10:15:00|4814.99|4814.99|4814.54|4814.54|4818.35|4818.35|4813.46|4813.46|0
1607422800000|2020-12-08 10:20:00|4814.25|4814.25|4816.05|4816.05|4818.46|4818.46|4813.96|4813.96|0
1607423100000|2020-12-08 10:25:00|4815.46|4815.46|4818.67|4818.67|4823.16|4823.16|4814.81|4814.81|0
1607423400000|2020-12-08 10:30:00|4819.33|4819.33|4813.58|4813.58|4821.6|4821.6|4813.58|4813.58|0
1607423700000|2020-12-08 10:35:00|4812.99|4812.99|4814.8|4814.8|4814.8|4814.8|4809.86|4809.86|0
1607424000000|2020-12-08 10:40:00|4815.89|4815.89|4814.21|4814.21|4820.34|4820.34|4813.19|4813.19|0
1607424300000|2020-12-08 10:45:00|4813.73|4813.73|4811.46|4811.46|4813.97|4813.97|4810.43|4810.43|0
1607424600000|2020-12-08 10:50:00|4811.47|4811.47|4821.09|4821.09|4821.41|4821.41|4811.47|4811.47|0
1607424900000|2020-12-08 10:55:00|4821.33|4821.33|4812.26|4812.26|4821.82|4821.82|4810.74|4810.74|0
1607425200000|2020-12-08 11:00:00|4813.06|4813.06|4808.38|4808.38|4813.06|4813.06|4803.79|4803.79|0
1607425500000|2020-12-08 11:05:00|4808.59|4808.59|4807|4807|4814.23|4814.23|4803.32|4803.32|0
1607425800000|2020-12-08 11:10:00|4807.49|4807.49|4807.98|4807.98|4809.22|4809.22|4806.94|4806.94|0
1607426100000|2020-12-08 11:15:00|4806.77|4806.77|4799.52|4799.52|4806.77|4806.77|4799.08|4799.08|0
1607426400000|2020-12-08 11:20:00|4798.55|4798.55|4806.66|4806.66|4806.88|4806.88|4797.19|4797.19|0
1607426700000|2020-12-08 11:25:00|4807.93|4807.93|4814.26|4814.26|4814.56|4814.56|4807.93|4807.93|0
1607427000000|2020-12-08 11:30:00|4815.29|4815.29|4812.61|4812.61|4815.29|4815.29|4812.02|4812.02|0
1607427300000|2020-12-08 11:35:00|4813.49|4813.49|4808.47|4808.47|4813.63|4813.63|4808.47|4808.47|0
1607427600000|2020-12-08 11:40:00|4808.18|4808.18|4803.74|4803.74|4808.31|4808.31|4801.86|4801.86|0
1607427900000|2020-12-08 11:45:00|4803.45|4803.45|4798.41|4798.41|4804|4804|4796.44|4796.44|0
1607428200000|2020-12-08 11:50:00|4797.97|4797.97|4805.61|4805.61|4805.61|4805.61|4796.18|4796.18|0
1607428500000|2020-12-08 11:55:00|4805.39|4805.39|4802.06|4802.06|4805.39|4805.39|4800.67|4800.67|0
1607428800000|2020-12-08 12:00:00|4802.96|4802.96|4806.34|4806.34|4807.37|4807.37|4802.65|4802.65|0
1607429100000|2020-12-08 12:05:00|4806.1|4806.1|4810.76|4810.76|4810.76|4810.76|4806.1|4806.1|0
1607429400000|2020-12-08 12:10:00|4810.46|4810.46|4814.4|4814.4|4814.4|4814.4|4810.22|4810.22|0
1607429700000|2020-12-08 12:15:00|4814.16|4814.16|4820.14|4820.14|4823.3|4823.3|4813.64|4813.64|0
1607430000000|2020-12-08 12:20:00|4820.17|4820.17|4815.2|4815.2|4820.48|4820.48|4814.71|4814.71|0
1607430300000|2020-12-08 12:25:00|4815.78|4815.78|4813.27|4813.27|4815.78|4815.78|4811.61|4811.61|0
1607430600000|2020-12-08 12:30:00|4813.56|4813.56|4820.37|4820.37|4820.37|4820.37|4812.49|4812.49|0
1607430900000|2020-12-08 12:35:00|4821.42|4821.42|4817.15|4817.15|4822.89|4822.89|4815.93|4815.93|0
1607431200000|2020-12-08 12:40:00|4816.49|4816.49|4820.39|4820.39|4821.88|4821.88|4814.83|4814.83|0
1607431500000|2020-12-08 12:45:00|4820.15|4820.15|4823.82|4823.82|4823.82|4823.82|4819.1|4819.1|0
1607431800000|2020-12-08 12:50:00|4823.78|4823.78|4823.78|4823.78|4824.63|4824.63|4820.72|4820.72|0
1607432100000|2020-12-08 12:55:00|4823.82|4823.82|4817.51|4817.51|4823.82|4823.82|4816.62|4816.62|0
1607432400000|2020-12-08 13:00:00|4817.8|4817.8|4825.32|4825.32|4826.67|4826.67|4815.75|4815.75|0
1607432700000|2020-12-08 13:05:00|4824.15|4824.15|4824.12|4824.12|4825.36|4825.36|4823.75|4823.75|0
1607433000000|2020-12-08 13:10:00|4824.41|4824.41|4826|4826|4826|4826|4821.32|4821.32|0
1607433300000|2020-12-08 13:15:00|4826.88|4826.88|4816.96|4816.96|4826.88|4826.88|4805.41|4805.41|0
1607433600000|2020-12-08 13:20:00|4816.38|4816.38|4812.65|4812.65|4820.1|4820.1|4812.36|4812.36|0
1607433900000|2020-12-08 13:25:00|4812.41|4812.41|4815.22|4815.22|4816.28|4816.28|4809.65|4809.65|0
1607434200000|2020-12-08 13:30:00|4814.34|4814.34|4816.08|4816.08|4819.48|4819.48|4812.67|4812.67|0
1607434500000|2020-12-08 13:35:00|4816.32|4816.32|4814.83|4814.83|4818.41|4818.41|4814.83|4814.83|0
1607434800000|2020-12-08 13:40:00|4815.55|4815.55|4815.76|4815.76|4819.82|4819.82|4814.02|4814.02|0
1607435100000|2020-12-08 13:45:00|4815.32|4815.32|4810.46|4810.46|4817.7|4817.7|4810.46|4810.46|0
1607435400000|2020-12-08 13:50:00|4810.22|4810.22|4806.34|4806.34|4810.22|4810.22|4802.64|4802.64|0
1607435700000|2020-12-08 13:55:00|4806.33|4806.33|4814.74|4814.74|4815.83|4815.83|4802.99|4802.99|0
1607436000000|2020-12-08 14:00:00|4814.75|4814.75|4806.99|4806.99|4816.72|4816.72|4803.81|4803.81|0
1607436300000|2020-12-08 14:05:00|4806.74|4806.74|4801.03|4801.03|4807.01|4807.01|4800.43|4800.43|0
1607436600000|2020-12-08 14:10:00|4801.28|4801.28|4805.45|4805.45|4806.89|4806.89|4800.76|4800.76|0
1607436900000|2020-12-08 14:15:00|4805.43|4805.43|4799.99|4799.99|4806.04|4806.04|4799.99|4799.99|0
1607437200000|2020-12-08 14:20:00|4799.75|4799.75|4808.89|4808.89|4809.67|4809.67|4799.75|4799.75|0
1607437500000|2020-12-08 14:25:00|4809.11|4809.11|4810.29|4810.29|4815.68|4815.68|4807.01|4807.01|0
1607437800000|2020-12-08 14:30:00|4810|4810|4833.09|4833.09|4834.09|4834.09|4800.23|4800.23|0
1607438100000|2020-12-08 14:35:00|4833.34|4833.34|4865.61|4865.61|4866.12|4866.12|4833.34|4833.34|0
1607438400000|2020-12-08 14:40:00|4867.02|4867.02|4845.46|4845.46|4872.39|4872.39|4842.4|4842.4|0
1607438700000|2020-12-08 14:45:00|4844.87|4844.87|4856.94|4856.94|4862.14|4862.14|4843.66|4843.66|0
1607439000000|2020-12-08 14:50:00|4857.91|4857.91|4855.99|4855.99|4864.56|4864.56|4851.89|4851.89|0
1607439300000|2020-12-08 14:55:00|4855.75|4855.75|4833.22|4833.22|4855.75|4855.75|4833.22|4833.22|0
1607439600000|2020-12-08 15:00:00|4832.97|4832.97|4824.08|4824.08|4836.35|4836.35|4823.5|4823.5|0
1607439900000|2020-12-08 15:05:00|4823.79|4823.79|4835.73|4835.73|4836.61|4836.61|4819.56|4819.56|0
1607440200000|2020-12-08 15:10:00|4836.31|4836.31|4843.15|4843.15|4847.9|4847.9|4835.54|4835.54|0
1607440500000|2020-12-08 15:15:00|4843.45|4843.45|4846.13|4846.13|4851.49|4851.49|4838.98|4838.98|0
1607440800000|2020-12-08 15:20:00|4846.37|4846.37|4852.97|4852.97|4854.52|4854.52|4844.68|4844.68|0
1607441100000|2020-12-08 15:25:00|4853.7|4853.7|4859.22|4859.22|4859.67|4859.67|4850.81|4850.81|0
1607441400000|2020-12-08 15:30:00|4858.63|4858.63|4853.11|4853.11|4861.63|4861.63|4852.43|4852.43|0
1607441700000|2020-12-08 15:35:00|4853.35|4853.35|4853.62|4853.62|4861.35|4861.35|4852.83|4852.83|0
1607442000000|2020-12-08 15:40:00|4853.64|4853.64|4856.01|4856.01|4856.18|4856.18|4851.15|4851.15|0
1607442300000|2020-12-08 15:45:00|4856.69|4856.69|4854.88|4854.88|4856.69|4856.69|4851.19|4851.19|0
1607442600000|2020-12-08 15:50:00|4855.12|4855.12|4842.91|4842.91|4855.12|4855.12|4841.57|4841.57|0
1607442900000|2020-12-08 15:55:00|4843.15|4843.15|4839.93|4839.93|4848.58|4848.58|4838.42|4838.42|0
1607443200000|2020-12-08 16:00:00|4840.23|4840.23|4844.24|4844.24|4849.81|4849.81|4838.82|4838.82|0
1607443500000|2020-12-08 16:05:00|4844.53|4844.53|4840.49|4840.49|4850.58|4850.58|4838.45|4838.45|0
1607443800000|2020-12-08 16:10:00|4840.73|4840.73|4838.69|4838.69|4842.58|4842.58|4837.95|4837.95|0
1607444100000|2020-12-08 16:15:00|4838.25|4838.25|4837.94|4837.94|4841.84|4841.84|4832.66|4832.66|0
1607444400000|2020-12-08 16:20:00|4837.9|4837.9|4836.89|4836.89|4841.47|4841.47|4835.31|4835.31|0
1607444700000|2020-12-08 16:25:00|4836.84|4836.84|4833.34|4833.34|4840.19|4840.19|4833.34|4833.34|0
1607501700000|2020-12-09 08:15:00|4885.8|4885.8|4891.25|4891.25|4891.25|4891.25|4873.85|4873.85|0
1607502000000|2020-12-09 08:20:00|4891.16|4891.16|4897.94|4897.94|4898.69|4898.69|4879.3|4879.3|0
1607502300000|2020-12-09 08:25:00|4897.7|4897.7|4891.01|4891.01|4911.11|4911.11|4888.98|4888.98|0
1607502600000|2020-12-09 08:30:00|4890.43|4890.43|4897.07|4897.07|4898.18|4898.18|4885.52|4885.52|0
1607502900000|2020-12-09 08:35:00|4896.77|4896.77|4917.2|4917.2|4917.28|4917.28|4896.77|4896.77|0
1607503200000|2020-12-09 08:40:00|4917.98|4917.98|4929.39|4929.39|4932.53|4932.53|4915.34|4915.34|0
1607503500000|2020-12-09 08:45:00|4929.98|4929.98|4939.46|4939.46|4942.28|4942.28|4928.8|4928.8|0
1607503800000|2020-12-09 08:50:00|4939.58|4939.58|4939.6|4939.6|4945.09|4945.09|4925.27|4925.27|0
1607504100000|2020-12-09 08:55:00|4939.35|4939.35|4933.24|4933.24|4942.98|4942.98|4932.59|4932.59|0
1607504400000|2020-12-09 09:00:00|4935.04|4935.04|4933.76|4933.76|4936.38|4936.38|4932.94|4932.94|0
1607504700000|2020-12-09 09:05:00|4933.18|4933.18|4924.94|4924.94|4934.4|4934.4|4919.17|4919.17|0
1607505000000|2020-12-09 09:10:00|4926.47|4926.47|4929.88|4929.88|4930.52|4930.52|4923.65|4923.65|0
1607505300000|2020-12-09 09:15:00|4929.39|4929.39|4931.54|4931.54|4940.27|4940.27|4927.22|4927.22|0
1607505600000|2020-12-09 09:20:00|4931.97|4931.97|4935.89|4935.89|4937.36|4937.36|4930.95|4930.95|0
1607505900000|2020-12-09 09:25:00|4936.13|4936.13|4944.36|4944.36|4944.36|4944.36|4936.11|4936.11|0
1607506200000|2020-12-09 09:30:00|4944.07|4944.07|4950.27|4950.27|4952.59|4952.59|4943.77|4943.77|0
1607506500000|2020-12-09 09:35:00|4949.98|4949.98|4951.94|4951.94|4958.76|4958.76|4947.28|4947.28|0
1607506800000|2020-12-09 09:40:00|4951.65|4951.65|4949.65|4949.65|4955.28|4955.28|4948.71|4948.71|0
1607507100000|2020-12-09 09:45:00|4948.87|4948.87|4940.64|4940.64|4949.56|4949.56|4938.98|4938.98|0
1607507400000|2020-12-09 09:50:00|4940.86|4940.86|4934.91|4934.91|4940.86|4940.86|4934.25|4934.25|0
1607507700000|2020-12-09 09:55:00|4934.32|4934.32|4935.98|4935.98|4940.39|4940.39|4933.11|4933.11|0
1607508000000|2020-12-09 10:00:00|4935.1|4935.1|4935.62|4935.62|4938.08|4938.08|4932.33|4932.33|0
1607508300000|2020-12-09 10:05:00|4935.65|4935.65|4931.67|4931.67|4936.89|4936.89|4925.63|4925.63|0
1607508600000|2020-12-09 10:10:00|4931.38|4931.38|4934.06|4934.06|4934.06|4934.06|4927.09|4927.09|0
1607508900000|2020-12-09 10:15:00|4933.77|4933.77|4928.27|4928.27|4933.77|4933.77|4924.27|4924.27|0
1607509200000|2020-12-09 10:20:00|4927.98|4927.98|4913.88|4913.88|4927.98|4927.98|4911.82|4911.82|0
1607509500000|2020-12-09 10:25:00|4913.59|4913.59|4910.15|4910.15|4918.2|4918.2|4909.71|4909.71|0
1607509800000|2020-12-09 10:30:00|4910.39|4910.39|4899.74|4899.74|4911.78|4911.78|4899.74|4899.74|0
1607510100000|2020-12-09 10:35:00|4899.45|4899.45|4889.61|4889.61|4899.45|4899.45|4886.57|4886.57|0
1607510400000|2020-12-09 10:40:00|4890.2|4890.2|4883.65|4883.65|4890.2|4890.2|4883.65|4883.65|0
1607510700000|2020-12-09 10:45:00|4882.95|4882.95|4884.83|4884.83|4889.01|4889.01|4881.47|4881.47|0
1607511000000|2020-12-09 10:50:00|4883.83|4883.83|4883.3|4883.3|4886.74|4886.74|4880.16|4880.16|0
1607511300000|2020-12-09 10:55:00|4884.02|4884.02|4877.87|4877.87|4884.94|4884.94|4874.2|4874.2|0
1607511600000|2020-12-09 11:00:00|4878.82|4878.82|4866.78|4866.78|4880.43|4880.43|4862.81|4862.81|0
1607511900000|2020-12-09 11:05:00|4866.82|4866.82|4865.25|4865.25|4871.03|4871.03|4865|4865|0
1607512200000|2020-12-09 11:10:00|4867.73|4867.73|4872.12|4872.12|4872.34|4872.34|4865.73|4865.73|0
1607512500000|2020-12-09 11:15:00|4871.69|4871.69|4862.64|4862.64|4872.85|4872.85|4862.11|4862.11|0
1607512800000|2020-12-09 11:20:00|4862.2|4862.2|4858.49|4858.49|4863.22|4863.22|4856.77|4856.77|0
1607513100000|2020-12-09 11:25:00|4858.27|4858.27|4855.23|4855.23|4858.27|4858.27|4853.55|4853.55|0
1607513400000|2020-12-09 11:30:00|4855.47|4855.47|4863.61|4863.61|4866.74|4866.74|4851.89|4851.89|0
1607513700000|2020-12-09 11:35:00|4863.9|4863.9|4866.77|4866.77|4868.18|4868.18|4863.61|4863.61|0
1607514000000|2020-12-09 11:40:00|4866.76|4866.76|4861.86|4861.86|4867.52|4867.52|4857.97|4857.97|0
1607514300000|2020-12-09 11:45:00|4860.69|4860.69|4862.3|4862.3|4863.46|4863.46|4858.44|4858.44|0
1607514600000|2020-12-09 11:50:00|4862.89|4862.89|4871.19|4871.19|4874.7|4874.7|4861.18|4861.18|0
1607514900000|2020-12-09 11:55:00|4871.49|4871.49|4864.28|4864.28|4872.77|4872.77|4863.06|4863.06|0
1607515200000|2020-12-09 12:00:00|4863.69|4863.69|4865.24|4865.24|4866.65|4866.65|4852.24|4852.24|0
1607515500000|2020-12-09 12:05:00|4865.46|4865.46|4850.72|4850.72|4866.04|4866.04|4850.72|4850.72|0
1607515800000|2020-12-09 12:10:00|4851.01|4851.01|4857.41|4857.41|4859.11|4859.11|4851.01|4851.01|0
1607516100000|2020-12-09 12:15:00|4858|4858|4853.52|4853.52|4858|4858|4853.52|4853.52|0
1607516400000|2020-12-09 12:20:00|4853.27|4853.27|4851.23|4851.23|4856.4|4856.4|4851|4851|0
1607516700000|2020-12-09 12:25:00|4851.52|4851.52|4849.14|4849.14|4851.52|4851.52|4847.05|4847.05|0
1607517000000|2020-12-09 12:30:00|4848.9|4848.9|4845.75|4845.75|4848.9|4848.9|4844.16|4844.16|0
1607517300000|2020-12-09 12:35:00|4845.26|4845.26|4840.12|4840.12|4846.74|4846.74|4837.14|4837.14|0
1607517600000|2020-12-09 12:40:00|4839.53|4839.53|4841.33|4841.33|4843.15|4843.15|4839.01|4839.01|0
1607517900000|2020-12-09 12:45:00|4841.62|4841.62|4845.38|4845.38|4845.65|4845.65|4839.66|4839.66|0
1607518200000|2020-12-09 12:50:00|4845.4|4845.4|4841.06|4841.06|4846.5|4846.5|4839.51|4839.51|0
1607518500000|2020-12-09 12:55:00|4840.82|4840.82|4841.8|4841.8|4842.85|4842.85|4840.26|4840.26|0
1607518800000|2020-12-09 13:00:00|4842.04|4842.04|4839.46|4839.46|4842.77|4842.77|4837.53|4837.53|0
1607519100000|2020-12-09 13:05:00|4839.76|4839.76|4837.15|4837.15|4839.76|4839.76|4836.98|4836.98|0
1607519400000|2020-12-09 13:10:00|4837.64|4837.64|4842.27|4842.27|4843.82|4843.82|4837.64|4837.64|0
1607519700000|2020-12-09 13:15:00|4842.24|4842.24|4844.04|4844.04|4849.09|4849.09|4841.97|4841.97|0
1607520000000|2020-12-09 13:20:00|4844.28|4844.28|4844.5|4844.5|4849.91|4849.91|4844.09|4844.09|0
1607520300000|2020-12-09 13:25:00|4844.06|4844.06|4843.05|4843.05|4844.06|4844.06|4838.28|4838.28|0
1607520600000|2020-12-09 13:30:00|4843.63|4843.63|4854.54|4854.54|4854.76|4854.76|4843.63|4843.63|0
1607520900000|2020-12-09 13:35:00|4854.25|4854.25|4851.78|4851.78|4855.27|4855.27|4848.72|4848.72|0
1607521200000|2020-12-09 13:40:00|4852.26|4852.26|4856.37|4856.37|4856.37|4856.37|4851.42|4851.42|0
1607521500000|2020-12-09 13:45:00|4856.86|4856.86|4864.83|4864.83|4865.17|4865.17|4856.86|4856.86|0
1607521800000|2020-12-09 13:50:00|4865.93|4865.93|4868.72|4868.72|4868.72|4868.72|4860.26|4860.26|0
1607522100000|2020-12-09 13:55:00|4868.96|4868.96|4865.47|4865.47|4871.82|4871.82|4865.24|4865.24|0
1607522400000|2020-12-09 14:00:00|4865.25|4865.25|4859.96|4859.96|4865.99|4865.99|4858.03|4858.03|0
1607522700000|2020-12-09 14:05:00|4861.37|4861.37|4854.29|4854.29|4861.67|4861.67|4853.42|4853.42|0
1607523000000|2020-12-09 14:10:00|4854.59|4854.59|4854.49|4854.49|4857.81|4857.81|4851.83|4851.83|0
1607523300000|2020-12-09 14:15:00|4854.73|4854.73|4856.93|4856.93|4859.87|4859.87|4851.82|4851.82|0
1607523600000|2020-12-09 14:20:00|4857.17|4857.17|4854.78|4854.78|4860.43|4860.43|4853.81|4853.81|0
1607523900000|2020-12-09 14:25:00|4855.22|4855.22|4866.24|4866.24|4866.48|4866.48|4855.22|4855.22|0
1607524200000|2020-12-09 14:30:00|4866.48|4866.48|4872.26|4872.26|4886.06|4886.06|4863.77|4863.77|0
1607524500000|2020-12-09 14:35:00|4872.29|4872.29|4868.59|4868.59|4876.04|4876.04|4867.27|4867.27|0
1607524800000|2020-12-09 14:40:00|4868.8|4868.8|4876.25|4876.25|4884.26|4884.26|4868.8|4868.8|0
1607525100000|2020-12-09 14:45:00|4876.91|4876.91|4852.72|4852.72|4878.27|4878.27|4852.72|4852.72|0
1607525400000|2020-12-09 14:50:00|4852.13|4852.13|4863.38|4863.38|4864.3|4864.3|4848.65|4848.65|0
1607525700000|2020-12-09 14:55:00|4862.79|4862.79|4874.35|4874.35|4876.37|4876.37|4862.79|4862.79|0
1607526000000|2020-12-09 15:00:00|4874.79|4874.79|4892.85|4892.85|4894.6|4894.6|4874.79|4874.79|0
1607526300000|2020-12-09 15:05:00|4893.14|4893.14|4907.31|4907.31|4907.6|4907.6|4892.56|4892.56|0
1607526600000|2020-12-09 15:10:00|4907.53|4907.53|4886.77|4886.77|4912.37|4912.37|4886.77|4886.77|0
1607526900000|2020-12-09 15:15:00|4887.26|4887.26|4896.09|4896.09|4897.93|4897.93|4886.45|4886.45|0
1607527200000|2020-12-09 15:20:00|4895.02|4895.02|4884.29|4884.29|4895.02|4895.02|4880.05|4880.05|0
1607527500000|2020-12-09 15:25:00|4884.07|4884.07|4890.11|4890.11|4892.71|4892.71|4882.57|4882.57|0
1607527800000|2020-12-09 15:30:00|4891.21|4891.21|4839.17|4839.17|4891.21|4891.21|4837.09|4837.09|0
1607528100000|2020-12-09 15:35:00|4840.12|4840.12|4837.57|4837.57|4841.21|4841.21|4821.92|4821.92|0
1607528400000|2020-12-09 15:40:00|4838|4838|4836.49|4836.49|4848.17|4848.17|4833.67|4833.67|0
1607528700000|2020-12-09 15:45:00|4837.9|4837.9|4841.23|4841.23|4845.2|4845.2|4832.47|4832.47|0
1607529000000|2020-12-09 15:50:00|4841.81|4841.81|4828.04|4828.04|4841.81|4841.81|4826.68|4826.68|0
1607529300000|2020-12-09 15:55:00|4827.75|4827.75|4815.42|4815.42|4828.48|4828.48|4814.39|4814.39|0
1607529600000|2020-12-09 16:00:00|4815.71|4815.71|4803.78|4803.78|4821.42|4821.42|4803.51|4803.51|0
1607529900000|2020-12-09 16:05:00|4803.48|4803.48|4809.28|4809.28|4816.22|4816.22|4795.45|4795.45|0
1607530200000|2020-12-09 16:10:00|4809.5|4809.5|4818.22|4818.22|4820.06|4820.06|4809.5|4809.5|0
1607530500000|2020-12-09 16:15:00|4818.51|4818.51|4812.93|4812.93|4824.65|4824.65|4812.85|4812.85|0
1607530800000|2020-12-09 16:20:00|4812.71|4812.71|4816.88|4816.88|4817.9|4817.9|4805.95|4805.95|0
1607531100000|2020-12-09 16:25:00|4816.35|4816.35|4813.77|4813.77|4820.02|4820.02|4812.21|4812.21|0
1607588100000|2020-12-10 08:15:00|4880.41|4880.41|4886.69|4886.69|4888.32|4888.32|4879.07|4879.07|0
1607588400000|2020-12-10 08:20:00|4886.4|4886.4|4895.7|4895.7|4897.4|4897.4|4884.14|4884.14|0
1607588700000|2020-12-10 08:25:00|4895.99|4895.99|4892.74|4892.74|4896.57|4896.57|4889.42|4889.42|0
1607589000000|2020-12-10 08:30:00|4893.71|4893.71|4887.94|4887.94|4896.19|4896.19|4881.22|4881.22|0
1607589300000|2020-12-10 08:35:00|4888.23|4888.23|4878.18|4878.18|4892.13|4892.13|4878.18|4878.18|0
1607589600000|2020-12-10 08:40:00|4878.27|4878.27|4882.25|4882.25|4888.11|4888.11|4874.08|4874.08|0
1607589900000|2020-12-10 08:45:00|4882.17|4882.17|4888.17|4888.17|4888.17|4888.17|4877.69|4877.69|0
1607590200000|2020-12-10 08:50:00|4888.65|4888.65|4894.28|4894.28|4895.02|4895.02|4886.55|4886.55|0
1607590500000|2020-12-10 08:55:00|4894.04|4894.04|4897.72|4897.72|4903.23|4903.23|4893.24|4893.24|0
1607590800000|2020-12-10 09:00:00|4898.6|4898.6|4901.51|4901.51|4902.53|4902.53|4894.82|4894.82|0
1607591100000|2020-12-10 09:05:00|4900.78|4900.78|4906.05|4906.05|4910.32|4910.32|4898.74|4898.74|0
1607591400000|2020-12-10 09:10:00|4906.34|4906.34|4906.24|4906.24|4906.97|4906.97|4898.21|4898.21|0
1607591700000|2020-12-10 09:15:00|4905.99|4905.99|4902.11|4902.11|4907.19|4907.19|4900.28|4900.28|0
1607592000000|2020-12-10 09:20:00|4902.79|4902.79|4903.73|4903.73|4905.29|4905.29|4895.62|4895.62|0
1607592300000|2020-12-10 09:25:00|4903.51|4903.51|4918.54|4918.54|4920.75|4920.75|4903.51|4903.51|0
1607592600000|2020-12-10 09:30:00|4918.25|4918.25|4910.91|4910.91|4918.25|4918.25|4909.62|4909.62|0
1607592900000|2020-12-10 09:35:00|4911.2|4911.2|4898.2|4898.2|4916.82|4916.82|4897.57|4897.57|0
1607593200000|2020-12-10 09:40:00|4898.69|4898.69|4901.88|4901.88|4902.61|4902.61|4898.1|4898.1|0
1607593500000|2020-12-10 09:45:00|4901.29|4901.29|4909.18|4909.18|4914.39|4914.39|4900.49|4900.49|0
1607593800000|2020-12-10 09:50:00|4907.84|4907.84|4902.66|4902.66|4909.49|4909.49|4902.36|4902.36|0
1607594100000|2020-12-10 09:55:00|4902.36|4902.36|4897.66|4897.66|4905.39|4905.39|4896.9|4896.9|0
1607594400000|2020-12-10 10:00:00|4897.96|4897.96|4900|4900|4902.45|4902.45|4896.59|4896.59|0
1607594700000|2020-12-10 10:05:00|4899.52|4899.52|4886.85|4886.85|4899.52|4899.52|4885.68|4885.68|0
1607595000000|2020-12-10 10:10:00|4886.63|4886.63|4899.26|4899.26|4901.47|4901.47|4886.26|4886.26|0
1607595300000|2020-12-10 10:15:00|4899.5|4899.5|4898.7|4898.7|4900.79|4900.79|4895.08|4895.08|0
1607595600000|2020-12-10 10:20:00|4898.95|4898.95|4903.61|4903.61|4905.15|4905.15|4898.95|4898.95|0
1607595900000|2020-12-10 10:25:00|4904.09|4904.09|4909.96|4909.96|4909.96|4909.96|4902.66|4902.66|0
1607596200000|2020-12-10 10:30:00|4910.25|4910.25|4905.79|4905.79|4910.73|4910.73|4905.52|4905.52|0
1607596500000|2020-12-10 10:35:00|4905.5|4905.5|4909.13|4909.13|4910.08|4910.08|4904.84|4904.84|0
1607596800000|2020-12-10 10:40:00|4908.88|4908.88|4906.62|4906.62|4913.23|4913.23|4906.23|4906.23|0
1607597100000|2020-12-10 10:45:00|4906.32|4906.32|4905.33|4905.33|4907.35|4907.35|4904.79|4904.79|0
1607597400000|2020-12-10 10:50:00|4906.03|4906.03|4914.9|4914.9|4918.91|4918.91|4906.03|4906.03|0
1607597700000|2020-12-10 10:55:00|4915.48|4915.48|4914.28|4914.28|4915.78|4915.78|4910.68|4910.68|0
1607598000000|2020-12-10 11:00:00|4914.06|4914.06|4914.14|4914.14|4918.18|4918.18|4912.36|4912.36|0
1607598300000|2020-12-10 11:05:00|4914.58|4914.58|4920.84|4920.84|4921.96|4921.96|4914.58|4914.58|0
1607598600000|2020-12-10 11:10:00|4920.62|4920.62|4910.71|4910.71|4922.67|4922.67|4910.71|4910.71|0
1607598900000|2020-12-10 11:15:00|4910.41|4910.41|4903.64|4903.64|4916.74|4916.74|4902.54|4902.54|0
1607599200000|2020-12-10 11:20:00|4904.12|4904.12|4907.79|4907.79|4908.28|4908.28|4903.67|4903.67|0
1607599500000|2020-12-10 11:25:00|4907.21|4907.21|4906.34|4906.34|4909.82|4909.82|4903.71|4903.71|0
1607599800000|2020-12-10 11:30:00|4905.86|4905.86|4911.91|4911.91|4912.38|4912.38|4905.64|4905.64|0
1607600100000|2020-12-10 11:35:00|4912.16|4912.16|4915.85|4915.85|4915.9|4915.9|4909.99|4909.99|0
1607600400000|2020-12-10 11:40:00|4915.89|4915.89|4924.48|4924.48|4926.52|4926.52|4914.83|4914.83|0
1607600700000|2020-12-10 11:45:00|4924.24|4924.24|4920.88|4920.88|4930.61|4930.61|4920.88|4920.88|0
1607601000000|2020-12-10 11:50:00|4921.13|4921.13|4934|4934|4934|4934|4921.13|4921.13|0
1607601300000|2020-12-10 11:55:00|4934.48|4934.48|4948.12|4948.12|4948.8|4948.8|4934.48|4934.48|0
1607601600000|2020-12-10 12:00:00|4947.53|4947.53|4931.9|4931.9|4947.53|4947.53|4931.9|4931.9|0
1607601900000|2020-12-10 12:05:00|4930.93|4930.93|4933.2|4933.2|4934.26|4934.26|4930.71|4930.71|0
1607602200000|2020-12-10 12:10:00|4933.73|4933.73|4930.62|4930.62|4935.68|4935.68|4926.95|4926.95|0
1607602500000|2020-12-10 12:15:00|4931.5|4931.5|4927.12|4927.12|4933.32|4933.32|4923.22|4923.22|0
1607602800000|2020-12-10 12:20:00|4927.85|4927.85|4924.59|4924.59|4928.53|4928.53|4922.62|4922.62|0
1607603100000|2020-12-10 12:25:00|4924.83|4924.83|4910.86|4910.86|4926.51|4926.51|4910.57|4910.57|0
1607603400000|2020-12-10 12:30:00|4910.57|4910.57|4905.58|4905.58|4910.57|4910.57|4904.91|4904.91|0
1607603700000|2020-12-10 12:35:00|4905.88|4905.88|4908.42|4908.42|4908.42|4908.42|4901.64|4901.64|0
1607604000000|2020-12-10 12:40:00|4908.71|4908.71|4916.46|4916.46|4916.46|4916.46|4907.06|4907.06|0
1607604300000|2020-12-10 12:45:00|4916.89|4916.89|4920.64|4920.64|4931.38|4931.38|4916.89|4916.89|0
1607604600000|2020-12-10 12:50:00|4920.72|4920.72|4928.09|4928.09|4928.09|4928.09|4920.61|4920.61|0
1607604900000|2020-12-10 12:55:00|4928.3|4928.3|4922.28|4922.28|4928.64|4928.64|4920.6|4920.6|0
1607605200000|2020-12-10 13:00:00|4921.31|4921.31|4925.62|4925.62|4925.62|4925.62|4918.08|4918.08|0
1607605500000|2020-12-10 13:05:00|4925.13|4925.13|4928.05|4928.05|4929.19|4929.19|4923.67|4923.67|0
1607605800000|2020-12-10 13:10:00|4927.76|4927.76|4935.7|4935.7|4936.75|4936.75|4927.46|4927.46|0
1607606100000|2020-12-10 13:15:00|4935.24|4935.24|4922.69|4922.69|4935.24|4935.24|4922.69|4922.69|0
1607606400000|2020-12-10 13:20:00|4923.28|4923.28|4927|4927|4931.18|4931.18|4923.28|4923.28|0
1607606700000|2020-12-10 13:25:00|4927.24|4927.24|4931.93|4931.93|4932.15|4932.15|4926.69|4926.69|0
1607607000000|2020-12-10 13:30:00|4930.99|4930.99|4923.63|4923.63|4935.67|4935.67|4923.63|4923.63|0
1607607300000|2020-12-10 13:35:00|4922.31|4922.31|4919.82|4919.82|4927.21|4927.21|4918.64|4918.64|0
1607607600000|2020-12-10 13:40:00|4919.34|4919.34|4917.71|4917.71|4919.85|4919.85|4914.45|4914.45|0
1607607900000|2020-12-10 13:45:00|4917.93|4917.93|4914.01|4914.01|4918.45|4918.45|4912.72|4912.72|0
1607608200000|2020-12-10 13:50:00|4913.29|4913.29|4894.79|4894.79|4913.29|4913.29|4894.5|4894.5|0
1607608500000|2020-12-10 13:55:00|4894.86|4894.86|4895.88|4895.88|4896.93|4896.93|4879.56|4879.56|0
1607608800000|2020-12-10 14:00:00|4896.12|4896.12|4894.16|4894.16|4898.02|4898.02|4890.1|4890.1|0
1607609100000|2020-12-10 14:05:00|4893.86|4893.86|4895.11|4895.11|4903.11|4903.11|4890.56|4890.56|0
1607609400000|2020-12-10 14:10:00|4894.52|4894.52|4893.14|4893.14|4897.36|4897.36|4890.77|4890.77|0
1607609700000|2020-12-10 14:15:00|4893.43|4893.43|4900.72|4900.72|4900.72|4900.72|4888.03|4888.03|0
1607610000000|2020-12-10 14:20:00|4900.5|4900.5|4905.57|4905.57|4906.89|4906.89|4899.62|4899.62|0
1607610300000|2020-12-10 14:25:00|4905.09|4905.09|4886.87|4886.87|4910.95|4910.95|4885.62|4885.62|0
1607610600000|2020-12-10 14:30:00|4887.16|4887.16|4899.31|4899.31|4912.39|4912.39|4877.1|4877.1|0
1607610900000|2020-12-10 14:35:00|4899.9|4899.9|4929.03|4929.03|4929.7|4929.7|4897.78|4897.78|0
1607611200000|2020-12-10 14:40:00|4928.99|4928.99|4924.9|4924.9|4938.02|4938.02|4923.38|4923.38|0
1607611500000|2020-12-10 14:45:00|4925.62|4925.62|4938.83|4938.83|4940.04|4940.04|4924.19|4924.19|0
1607611800000|2020-12-10 14:50:00|4939.85|4939.85|4938.96|4938.96|4946.28|4946.28|4932.58|4932.58|0
1607612100000|2020-12-10 14:55:00|4939.18|4939.18|4959.48|4959.48|4960.12|4960.12|4938.88|4938.88|0
1607612400000|2020-12-10 15:00:00|4960.8|4960.8|4971.64|4971.64|4975.14|4975.14|4958.83|4958.83|0
1607612700000|2020-12-10 15:05:00|4972.23|4972.23|4975.16|4975.16|4986.73|4986.73|4971.13|4971.13|0
1607613000000|2020-12-10 15:10:00|4976.08|4976.08|4978.96|4978.96|4980.27|4980.27|4969.04|4969.04|0
1607613300000|2020-12-10 15:15:00|4979.21|4979.21|4982.92|4982.92|4982.92|4982.92|4975.5|4975.5|0
1607613600000|2020-12-10 15:20:00|4983.72|4983.72|5000.17|5000.17|5002.94|5002.94|4983.45|4983.45|0
1607613900000|2020-12-10 15:25:00|4999.58|4999.58|5001.64|5001.64|5006.69|5006.69|4997.89|4997.89|0
1607614200000|2020-12-10 15:30:00|5001.35|5001.35|5002.6|5002.6|5008.92|5008.92|4999.51|4999.51|0
1607614500000|2020-12-10 15:35:00|5002.9|5002.9|5019.87|5019.87|5024.25|5024.25|5002.6|5002.6|0
1607614800000|2020-12-10 15:40:00|5020.46|5020.46|5011.62|5011.62|5025.61|5025.61|5010.49|5010.49|0
1607615100000|2020-12-10 15:45:00|5011.64|5011.64|5009.69|5009.69|5014.62|5014.62|5008.77|5008.77|0
1607615400000|2020-12-10 15:50:00|5009.65|5009.65|5015.12|5015.12|5024.28|5024.28|5009.65|5009.65|0
1607615700000|2020-12-10 15:55:00|5015.41|5015.41|5027.81|5027.81|5027.81|5027.81|5013.96|5013.96|0
1607616000000|2020-12-10 16:00:00|5027.23|5027.23|5040.96|5040.96|5041.68|5041.68|5025.13|5025.13|0
1607616300000|2020-12-10 16:05:00|5041.44|5041.44|5034|5034|5044.67|5044.67|5028.08|5028.08|0
1607616600000|2020-12-10 16:10:00|5034.03|5034.03|5034.67|5034.67|5035.92|5035.92|5028.76|5028.76|0
1607616900000|2020-12-10 16:15:00|5034.08|5034.08|5035.24|5035.24|5036.06|5036.06|5030.41|5030.41|0
1607617200000|2020-12-10 16:20:00|5035.53|5035.53|5029.83|5029.83|5038.26|5038.26|5029.54|5029.54|0
1607617500000|2020-12-10 16:25:00|5029.54|5029.54|5016.01|5016.01|5031.02|5031.02|5014.21|5014.21|0
1607674500000|2020-12-11 08:15:00|4964.8|4964.8|4939.55|4939.55|4965.38|4965.38|4937.38|4937.38|0
1607674800000|2020-12-11 08:20:00|4939.25|4939.25|4932.28|4932.28|4939.25|4939.25|4918.65|4918.65|0
1607675100000|2020-12-11 08:25:00|4931.98|4931.98|4931.52|4931.52|4936.33|4936.33|4919.84|4919.84|0
1607675400000|2020-12-11 08:30:00|4931.22|4931.22|4919.57|4919.57|4931.22|4931.22|4915.8|4915.8|0
1607675700000|2020-12-11 08:35:00|4919.79|4919.79|4922.54|4922.54|4923.89|4923.89|4915.54|4915.54|0
1607676000000|2020-12-11 08:40:00|4922.24|4922.24|4913.66|4913.66|4923.87|4923.87|4909.55|4909.55|0
1607676300000|2020-12-11 08:45:00|4913.9|4913.9|4910.13|4910.13|4913.9|4913.9|4903.46|4903.46|0
1607676600000|2020-12-11 08:50:00|4910.35|4910.35|4909.97|4909.97|4913.48|4913.48|4906.13|4906.13|0
1607676900000|2020-12-11 08:55:00|4909.75|4909.75|4922.62|4922.62|4923.43|4923.43|4909.75|4909.75|0
1607677200000|2020-12-11 09:00:00|4924.59|4924.59|4939.93|4939.93|4941.1|4941.1|4920.14|4920.14|0
1607677500000|2020-12-11 09:05:00|4940.23|4940.23|4943.46|4943.46|4957.03|4957.03|4940.23|4940.23|0
1607677800000|2020-12-11 09:10:00|4943.22|4943.22|4925.74|4925.74|4943.22|4943.22|4925.74|4925.74|0
1607678100000|2020-12-11 09:15:00|4923.54|4923.54|4931.99|4931.99|4931.99|4931.99|4919.85|4919.85|0
1607678400000|2020-12-11 09:20:00|4932.43|4932.43|4921.7|4921.7|4943.84|4943.84|4921.7|4921.7|0
1607678700000|2020-12-11 09:25:00|4921.22|4921.22|4927.09|4927.09|4930.1|4930.1|4914.38|4914.38|0
1607679000000|2020-12-11 09:30:00|4926.79|4926.79|4923.21|4923.21|4927.79|4927.79|4922.17|4922.17|0
1607679300000|2020-12-11 09:35:00|4921.22|4921.22|4917.19|4917.19|4924.41|4924.41|4915.32|4915.32|0
1607679600000|2020-12-11 09:40:00|4916.1|4916.1|4915.38|4915.38|4917.35|4917.35|4910.21|4910.21|0
1607679900000|2020-12-11 09:45:00|4915.96|4915.96|4918.84|4918.84|4924.03|4924.03|4915.96|4915.96|0
1607680200000|2020-12-11 09:50:00|4918.35|4918.35|4909.31|4909.31|4918.35|4918.35|4908.56|4908.56|0
1607680500000|2020-12-11 09:55:00|4909.52|4909.52|4907.58|4907.58|4914.17|4914.17|4902.96|4902.96|0
1607680800000|2020-12-11 10:00:00|4907.87|4907.87|4915.51|4915.51|4916.44|4916.44|4907.28|4907.28|0
1607681100000|2020-12-11 10:05:00|4915.8|4915.8|4915.87|4915.87|4918.55|4918.55|4915.03|4915.03|0
1607681400000|2020-12-11 10:10:00|4915.17|4915.17|4913.99|4913.99|4915.51|4915.51|4911.67|4911.67|0
1607681700000|2020-12-11 10:15:00|4914.23|4914.23|4918|4918|4921.31|4921.31|4914.23|4914.23|0
1607682000000|2020-12-11 10:20:00|4918.59|4918.59|4920.12|4920.12|4920.12|4920.12|4913.91|4913.91|0
1607682300000|2020-12-11 10:25:00|4920.6|4920.6|4915.98|4915.98|4923.76|4923.76|4914.3|4914.3|0
1607682600000|2020-12-11 10:30:00|4916.27|4916.27|4918.27|4918.27|4924.38|4924.38|4916.27|4916.27|0
1607682900000|2020-12-11 10:35:00|4918.03|4918.03|4910.08|4910.08|4919.3|4919.3|4906.75|4906.75|0
1607683200000|2020-12-11 10:40:00|4908.32|4908.32|4898.23|4898.23|4908.32|4908.32|4897.82|4897.82|0
1607683500000|2020-12-11 10:45:00|4897.74|4897.74|4897.03|4897.03|4901.22|4901.22|4892.87|4892.87|0
1607683800000|2020-12-11 10:50:00|4896.79|4896.79|4900.83|4900.83|4907.44|4907.44|4896.5|4896.5|0
1607684100000|2020-12-11 10:55:00|4900.17|4900.17|4886.47|4886.47|4900.17|4900.17|4884.71|4884.71|0
1607684400000|2020-12-11 11:00:00|4885.59|4885.59|4887.36|4887.36|4888.87|4888.87|4883.86|4883.86|0
1607684700000|2020-12-11 11:05:00|4887.12|4887.12|4882.51|4882.51|4890.65|4890.65|4878.81|4878.81|0
1607685000000|2020-12-11 11:10:00|4882.31|4882.31|4879.01|4879.01|4884.24|4884.24|4876.71|4876.71|0
1607685300000|2020-12-11 11:15:00|4878.77|4878.77|4876.5|4876.5|4887.13|4887.13|4876.26|4876.26|0
1607685600000|2020-12-11 11:20:00|4875.43|4875.43|4867.66|4867.66|4876.82|4876.82|4867.66|4867.66|0
1607685900000|2020-12-11 11:25:00|4867.95|4867.95|4856.55|4856.55|4870.34|4870.34|4855.18|4855.18|0
1607686200000|2020-12-11 11:30:00|4856.26|4856.26|4856.34|4856.34|4857.99|4857.99|4853.52|4853.52|0
1607686500000|2020-12-11 11:35:00|4856.05|4856.05|4850.1|4850.1|4856.82|4856.82|4842.46|4842.46|0
1607686800000|2020-12-11 11:40:00|4849.66|4849.66|4854.68|4854.68|4856.52|4856.52|4848.88|4848.88|0
1607687100000|2020-12-11 11:45:00|4854.97|4854.97|4852.32|4852.32|4859.57|4859.57|4852.32|4852.32|0
1607687400000|2020-12-11 11:50:00|4851.74|4851.74|4853.15|4853.15|4856.88|4856.88|4851.42|4851.42|0
1607687700000|2020-12-11 11:55:00|4853.44|4853.44|4867.11|4867.11|4867.11|4867.11|4852.21|4852.21|0
1607688000000|2020-12-11 12:00:00|4867.83|4867.83|4860.1|4860.1|4869.66|4869.66|4856.08|4856.08|0
1607688300000|2020-12-11 12:05:00|4860.32|4860.32|4865.82|4865.82|4866.06|4866.06|4859.37|4859.37|0
1607688600000|2020-12-11 12:10:00|4866.25|4866.25|4870.63|4870.63|4870.63|4870.63|4866.2|4866.2|0
1607688900000|2020-12-11 12:15:00|4870.85|4870.85|4886.44|4886.44|4886.44|4886.44|4870.85|4870.85|0
1607689200000|2020-12-11 12:20:00|4886.69|4886.69|4885.64|4885.64|4887.27|4887.27|4881.06|4881.06|0
1607689500000|2020-12-11 12:25:00|4886.23|4886.23|4889.37|4889.37|4892.37|4892.37|4884.91|4884.91|0
1607689800000|2020-12-11 12:30:00|4889.59|4889.59|4884.47|4884.47|4889.71|4889.71|4883.38|4883.38|0
1607690100000|2020-12-11 12:35:00|4884.91|4884.91|4879.84|4879.84|4885.49|4885.49|4877.84|4877.84|0
1607690400000|2020-12-11 12:40:00|4880.08|4880.08|4878.18|4878.18|4883.54|4883.54|4878.18|4878.18|0
1607690700000|2020-12-11 12:45:00|4878.26|4878.26|4882.7|4882.7|4882.99|4882.99|4876.48|4876.48|0
1607691000000|2020-12-11 12:50:00|4882.92|4882.92|4892.61|4892.61|4893.12|4893.12|4882.92|4882.92|0
1607691300000|2020-12-11 12:55:00|4892.36|4892.36|4893.1|4893.1|4896.46|4896.46|4891.9|4891.9|0
1607691600000|2020-12-11 13:00:00|4893.4|4893.4|4904.93|4904.93|4905.68|4905.68|4893.4|4893.4|0
1607691900000|2020-12-11 13:05:00|4906.73|4906.73|4905.47|4905.47|4910.89|4910.89|4905.42|4905.42|0
1607692200000|2020-12-11 13:10:00|4906.35|4906.35|4907.08|4907.08|4915.69|4915.69|4904.66|4904.66|0
1607692500000|2020-12-11 13:15:00|4906.06|4906.06|4901.05|4901.05|4906.6|4906.6|4898.83|4898.83|0
1607692800000|2020-12-11 13:20:00|4901.54|4901.54|4901.11|4901.11|4905.1|4905.1|4898.17|4898.17|0
1607693100000|2020-12-11 13:25:00|4900.89|4900.89|4905.95|4905.95|4909.61|4909.61|4900.6|4900.6|0
1607693400000|2020-12-11 13:30:00|4906.17|4906.17|4908.34|4908.34|4912.5|4912.5|4904.44|4904.44|0
1607693700000|2020-12-11 13:35:00|4908.04|4908.04|4900.84|4900.84|4910.36|4910.36|4899.94|4899.94|0
1607694000000|2020-12-11 13:40:00|4900.6|4900.6|4903.12|4903.12|4903.12|4903.12|4898.12|4898.12|0
1607694300000|2020-12-11 13:45:00|4903.9|4903.9|4905.34|4905.34|4910.08|4910.08|4903.61|4903.61|0
1607694600000|2020-12-11 13:50:00|4905.58|4905.58|4908.44|4908.44|4909.5|4909.5|4902.11|4902.11|0
1607694900000|2020-12-11 13:55:00|4907.85|4907.85|4906.27|4906.27|4910.45|4910.45|4905.61|4905.61|0
1607695200000|2020-12-11 14:00:00|4905.9|4905.9|4909.69|4909.69|4909.69|4909.69|4902.91|4902.91|0
1607695500000|2020-12-11 14:05:00|4909.25|4909.25|4907.73|4907.73|4911.62|4911.62|4904.2|4904.2|0
1607695800000|2020-12-11 14:10:00|4908.02|4908.02|4912.71|4912.71|4916.83|4916.83|4905.69|4905.69|0
1607696100000|2020-12-11 14:15:00|4912.95|4912.95|4917.65|4917.65|4919.79|4919.79|4911.28|4911.28|0
1607696400000|2020-12-11 14:20:00|4917.7|4917.7|4912.76|4912.76|4918.59|4918.59|4909.14|4909.14|0
1607696700000|2020-12-11 14:25:00|4912.03|4912.03|4930.96|4930.96|4936.33|4936.33|4901.29|4901.29|0
1607697000000|2020-12-11 14:30:00|4930.72|4930.72|4904.8|4904.8|4930.72|4930.72|4899.86|4899.86|0
1607697300000|2020-12-11 14:35:00|4904.56|4904.56|4904.82|4904.82|4906.96|4906.96|4885.89|4885.89|0
1607697600000|2020-12-11 14:40:00|4904.33|4904.33|4903.25|4903.25|4920.17|4920.17|4897.34|4897.34|0
1607697900000|2020-12-11 14:45:00|4904.64|4904.64|4894.47|4894.47|4913.79|4913.79|4890.67|4890.67|0
1607698200000|2020-12-11 14:50:00|4894.69|4894.69|4896.15|4896.15|4901.85|4901.85|4885.63|4885.63|0
1607698500000|2020-12-11 14:55:00|4896.39|4896.39|4903.47|4903.47|4909.27|4909.27|4895.18|4895.18|0
1607698800000|2020-12-11 15:00:00|4903.26|4903.26|4893.87|4893.87|4916.99|4916.99|4893.87|4893.87|0
1607699100000|2020-12-11 15:05:00|4893.29|4893.29|4886.64|4886.64|4894.66|4894.66|4884.36|4884.36|0
1607699400000|2020-12-11 15:10:00|4886.38|4886.38|4887.06|4887.06|4887.32|4887.32|4875.06|4875.06|0
1607699700000|2020-12-11 15:15:00|4886.77|4886.77|4902.58|4902.58|4904.35|4904.35|4886.77|4886.77|0
1607700000000|2020-12-11 15:20:00|4902.09|4902.09|4897.1|4897.1|4903.62|4903.62|4892.43|4892.43|0
1607700300000|2020-12-11 15:25:00|4896.22|4896.22|4871.94|4871.94|4896.44|4896.44|4871.11|4871.11|0
1607700600000|2020-12-11 15:30:00|4872.38|4872.38|4894.9|4894.9|4898.45|4898.45|4872.38|4872.38|0
1607700900000|2020-12-11 15:35:00|4894.61|4894.61|4886.52|4886.52|4894.61|4894.61|4881.56|4881.56|0
1607701200000|2020-12-11 15:40:00|4887.69|4887.69|4868.46|4868.46|4887.69|4887.69|4867|4867|0
1607701500000|2020-12-11 15:45:00|4868.94|4868.94|4875.44|4875.44|4879.44|4879.44|4868.7|4868.7|0
1607701800000|2020-12-11 15:50:00|4874.86|4874.86|4873.92|4873.92|4880.12|4880.12|4873.14|4873.14|0
1607702100000|2020-12-11 15:55:00|4873.62|4873.62|4873.97|4873.97|4877.2|4877.2|4868.86|4868.86|0
1607702400000|2020-12-11 16:00:00|4874.26|4874.26|4879.24|4879.24|4886|4886|4873.75|4873.75|0
1607702700000|2020-12-11 16:05:00|4879.46|4879.46|4870.53|4870.53|4882.99|4882.99|4870.38|4870.38|0
1607703000000|2020-12-11 16:10:00|4870.79|4870.79|4875.95|4875.95|4876.24|4876.24|4866.59|4866.59|0
1607703300000|2020-12-11 16:15:00|4876.38|4876.38|4871.19|4871.19|4876.7|4876.7|4867.67|4867.67|0
1607703600000|2020-12-11 16:20:00|4870.95|4870.95|4869.16|4869.16|4874.04|4874.04|4866.34|4866.34|0
1607703900000|2020-12-11 16:25:00|4869.41|4869.41|4858.59|4858.59|4869.84|4869.84|4858.3|4858.3|0
1607933700000|2020-12-14 08:15:00|4921.56|4921.56|4933.75|4933.75|4934.08|4934.08|4919.04|4919.04|0
1607934000000|2020-12-14 08:20:00|4933.03|4933.03|4920.41|4920.41|4935.46|4935.46|4918.68|4918.68|0
1607934300000|2020-12-14 08:25:00|4920.66|4920.66|4916.46|4916.46|4920.66|4920.66|4903.11|4903.11|0
1607934600000|2020-12-14 08:30:00|4916.71|4916.71|4919.39|4919.39|4925.1|4925.1|4914.64|4914.64|0
1607934900000|2020-12-14 08:35:00|4919.43|4919.43|4917.29|4917.29|4919.43|4919.43|4908.31|4908.31|0
1607935200000|2020-12-14 08:40:00|4916.56|4916.56|4907.94|4907.94|4919.04|4919.04|4905.97|4905.97|0
1607935500000|2020-12-14 08:45:00|4905.68|4905.68|4904.35|4904.35|4909.57|4909.57|4896.26|4896.26|0
1607935800000|2020-12-14 08:50:00|4905.53|4905.53|4899.34|4899.34|4908.48|4908.48|4898.58|4898.58|0
1607936100000|2020-12-14 08:55:00|4898.09|4898.09|4911.05|4911.05|4911.05|4911.05|4893.56|4893.56|0
1607936400000|2020-12-14 09:00:00|4911.29|4911.29|4908.46|4908.46|4915.34|4915.34|4905.37|4905.37|0
1607936700000|2020-12-14 09:05:00|4908.17|4908.17|4907.63|4907.63|4908.17|4908.17|4899.85|4899.85|0
1607937000000|2020-12-14 09:10:00|4907.93|4907.93|4903.71|4903.71|4910.12|4910.12|4903.71|4903.71|0
1607937300000|2020-12-14 09:15:00|4905.02|4905.02|4910.56|4910.56|4911.21|4911.21|4904.48|4904.48|0
1607937600000|2020-12-14 09:20:00|4911.43|4911.43|4907|4907|4911.43|4911.43|4905.75|4905.75|0
1607937900000|2020-12-14 09:25:00|4907.24|4907.24|4897.41|4897.41|4908.74|4908.74|4897.4|4897.4|0
1607938200000|2020-12-14 09:30:00|4895.64|4895.64|4892.26|4892.26|4895.64|4895.64|4887.22|4887.22|0
1607938500000|2020-12-14 09:35:00|4891.97|4891.97|4906.48|4906.48|4906.7|4906.7|4891.92|4891.92|0
1607938800000|2020-12-14 09:40:00|4905.95|4905.95|4901.14|4901.14|4905.95|4905.95|4898.86|4898.86|0
1607939100000|2020-12-14 09:45:00|4900.85|4900.85|4904.96|4904.96|4911.45|4911.45|4900.85|4900.85|0
1607939400000|2020-12-14 09:50:00|4906.11|4906.11|4906.63|4906.63|4913.73|4913.73|4906.11|4906.11|0
1607939700000|2020-12-14 09:55:00|4906.87|4906.87|4904.87|4904.87|4907.84|4907.84|4904.55|4904.55|0
1607940000000|2020-12-14 10:00:00|4904.43|4904.43|4897.47|4897.47|4906.23|4906.23|4894.92|4894.92|0
1607940300000|2020-12-14 10:05:00|4897.25|4897.25|4905.53|4905.53|4905.53|4905.53|4897.25|4897.25|0
1607940600000|2020-12-14 10:10:00|4905.24|4905.24|4899.22|4899.22|4905.53|4905.53|4896.82|4896.82|0
1607940900000|2020-12-14 10:15:00|4899.51|4899.51|4894.62|4894.62|4899.81|4899.81|4892.47|4892.47|0
1607941200000|2020-12-14 10:20:00|4894.84|4894.84|4898.26|4898.26|4898.27|4898.27|4894.35|4894.35|0
1607941500000|2020-12-14 10:25:00|4898.5|4898.5|4902.29|4902.29|4904.5|4904.5|4898.5|4898.5|0
1607941800000|2020-12-14 10:30:00|4902.88|4902.88|4907.77|4907.77|4912.64|4912.64|4902.7|4902.7|0
1607942100000|2020-12-14 10:35:00|4907.55|4907.55|4912.14|4912.14|4912.14|4912.14|4906.12|4906.12|0
1607942400000|2020-12-14 10:40:00|4912.43|4912.43|4912.86|4912.86|4917.57|4917.57|4910.49|4910.49|0
1607942700000|2020-12-14 10:45:00|4912.64|4912.64|4905.15|4905.15|4915.91|4915.91|4905.15|4905.15|0
1607943000000|2020-12-14 10:50:00|4904.27|4904.27|4891.33|4891.33|4904.27|4904.27|4889.41|4889.41|0
1607943300000|2020-12-14 10:55:00|4891.62|4891.62|4891.82|4891.82|4894.01|4894.01|4885.37|4885.37|0
1607943600000|2020-12-14 11:00:00|4891.6|4891.6|4892.3|4892.3|4893.84|4893.84|4883.13|4883.13|0
1607943900000|2020-12-14 11:05:00|4893.18|4893.18|4887.43|4887.43|4893.47|4893.47|4887.27|4887.27|0
1607944200000|2020-12-14 11:10:00|4887.48|4887.48|4881.94|4881.94|4889.81|4889.81|4881.7|4881.7|0
1607944500000|2020-12-14 11:15:00|4882.18|4882.18|4885.05|4885.05|4887.96|4887.96|4881.41|4881.41|0
1607944800000|2020-12-14 11:20:00|4885.1|4885.1|4878.95|4878.95|4885.1|4885.1|4877.7|4877.7|0
1607945100000|2020-12-14 11:25:00|4879.54|4879.54|4876.56|4876.56|4881.14|4881.14|4873.17|4873.17|0
1607945400000|2020-12-14 11:30:00|4877.65|4877.65|4881.78|4881.78|4889.63|4889.63|4877.21|4877.21|0
1607945700000|2020-12-14 11:35:00|4880.9|4880.9|4873.48|4873.48|4881.49|4881.49|4872.09|4872.09|0
1607946000000|2020-12-14 11:40:00|4873|4873|4879.56|4879.56|4879.56|4879.56|4867.82|4867.82|0
1607946300000|2020-12-14 11:45:00|4880.14|4880.14|4874.23|4874.23|4881.96|4881.96|4871.79|4871.79|0
1607946600000|2020-12-14 11:50:00|4873.94|4873.94|4870.02|4870.02|4875.48|4875.48|4866.26|4866.26|0
1607946900000|2020-12-14 11:55:00|4869.98|4869.98|4882.28|4882.28|4882.28|4882.28|4869.76|4869.76|0
1607947200000|2020-12-14 12:00:00|4884.3|4884.3|4856.75|4856.75|4884.3|4884.3|4855.83|4855.83|0
1607947500000|2020-12-14 12:05:00|4856.51|4856.51|4849.65|4849.65|4856.51|4856.51|4845.87|4845.87|0
1607947800000|2020-12-14 12:10:00|4849.16|4849.16|4849.98|4849.98|4850.87|4850.87|4843.18|4843.18|0
1607948100000|2020-12-14 12:15:00|4850.71|4850.71|4838.49|4838.49|4853.94|4853.94|4838.01|4838.01|0
1607948400000|2020-12-14 12:20:00|4839.21|4839.21|4840.77|4840.77|4843.42|4843.42|4831.75|4831.75|0
1607948700000|2020-12-14 12:25:00|4840.79|4840.79|4842.09|4842.09|4844.66|4844.66|4837.73|4837.73|0
1607949000000|2020-12-14 12:30:00|4842.75|4842.75|4842.63|4842.63|4849.49|4849.49|4842.63|4842.63|0
1607949300000|2020-12-14 12:35:00|4843.53|4843.53|4844.5|4844.5|4846.16|4846.16|4838.59|4838.59|0
1607949600000|2020-12-14 12:40:00|4844.72|4844.72|4844.72|4844.72|4845.44|4845.44|4841.73|4841.73|0
1607949900000|2020-12-14 12:45:00|4846.37|4846.37|4853.95|4853.95|4854.22|4854.22|4846.37|4846.37|0
1607950200000|2020-12-14 12:50:00|4853.37|4853.37|4850.57|4850.57|4853.37|4853.37|4846.24|4846.24|0
1607950500000|2020-12-14 12:55:00|4850.87|4850.87|4850.58|4850.58|4852.62|4852.62|4847.65|4847.65|0
1607950800000|2020-12-14 13:00:00|4851.39|4851.39|4852.09|4852.09|4859.17|4859.17|4850.44|4850.44|0
1607951100000|2020-12-14 13:05:00|4852.04|4852.04|4845.23|4845.23|4854|4854|4845.23|4845.23|0
1607951400000|2020-12-14 13:10:00|4844.7|4844.7|4833.54|4833.54|4846.55|4846.55|4832.35|4832.35|0
1607951700000|2020-12-14 13:15:00|4833.84|4833.84|4831.65|4831.65|4839.85|4839.85|4829.38|4829.38|0
1607952000000|2020-12-14 13:20:00|4831.66|4831.66|4834.21|4834.21|4836.48|4836.48|4831.23|4831.23|0
1607952300000|2020-12-14 13:25:00|4833.91|4833.91|4845.21|4845.21|4845.86|4845.86|4831.92|4831.92|0
1607952600000|2020-12-14 13:30:00|4845.45|4845.45|4843.46|4843.46|4847.77|4847.77|4842.24|4842.24|0
1607952900000|2020-12-14 13:35:00|4842.14|4842.14|4840.56|4840.56|4843.29|4843.29|4838.37|4838.37|0
1607953200000|2020-12-14 13:40:00|4840.32|4840.32|4836.94|4836.94|4842.09|4842.09|4836.94|4836.94|0
1607953500000|2020-12-14 13:45:00|4837.18|4837.18|4838.67|4838.67|4838.78|4838.78|4834.67|4834.67|0
1607953800000|2020-12-14 13:50:00|4838.42|4838.42|4844.55|4844.55|4844.55|4844.55|4831.88|4831.88|0
1607954100000|2020-12-14 13:55:00|4844.26|4844.26|4852.65|4852.65|4857.28|4857.28|4843.84|4843.84|0
1607954400000|2020-12-14 14:00:00|4852.64|4852.64|4837.34|4837.34|4853.13|4853.13|4835.22|4835.22|0
1607954700000|2020-12-14 14:05:00|4837.58|4837.58|4835.09|4835.09|4839.82|4839.82|4833.58|4833.58|0
1607955000000|2020-12-14 14:10:00|4834.58|4834.58|4838.82|4838.82|4840.35|4840.35|4833.8|4833.8|0
1607955300000|2020-12-14 14:15:00|4839.4|4839.4|4839.54|4839.54|4845.39|4845.39|4837.82|4837.82|0
1607955600000|2020-12-14 14:20:00|4839.76|4839.76|4826.16|4826.16|4840.98|4840.98|4825.05|4825.05|0
1607955900000|2020-12-14 14:25:00|4824.82|4824.82|4821.4|4821.4|4831.84|4831.84|4821.4|4821.4|0
1607956200000|2020-12-14 14:30:00|4821.88|4821.88|4823.65|4823.65|4853.06|4853.06|4816.1|4816.1|0
1607956500000|2020-12-14 14:35:00|4825.09|4825.09|4813.48|4813.48|4826.16|4826.16|4800.53|4800.53|0
1607956800000|2020-12-14 14:40:00|4814.26|4814.26|4811.86|4811.86|4816.46|4816.46|4805.22|4805.22|0
1607957100000|2020-12-14 14:45:00|4812.45|4812.45|4791.24|4791.24|4812.74|4812.74|4786.91|4786.91|0
1607957400000|2020-12-14 14:50:00|4790.66|4790.66|4777.53|4777.53|4799.06|4799.06|4777.31|4777.31|0
1607957700000|2020-12-14 14:55:00|4777.77|4777.77|4783.65|4783.65|4788.69|4788.69|4776.07|4776.07|0
1607958000000|2020-12-14 15:00:00|4783.35|4783.35|4764.27|4764.27|4786.84|4786.84|4762.13|4762.13|0
1607958300000|2020-12-14 15:05:00|4763.98|4763.98|4777.86|4777.86|4780.86|4780.86|4758.63|4758.63|0
1607958600000|2020-12-14 15:10:00|4779.81|4779.81|4776.68|4776.68|4782.42|4782.42|4769.23|4769.23|0
1607958900000|2020-12-14 15:15:00|4776.1|4776.1|4784.35|4784.35|4791.12|4791.12|4775.61|4775.61|0
1607959200000|2020-12-14 15:20:00|4784.11|4784.11|4777.89|4777.89|4787.74|4787.74|4773.86|4773.86|0
1607959500000|2020-12-14 15:25:00|4777.45|4777.45|4795.88|4795.88|4795.88|4795.88|4776.23|4776.23|0
1607959800000|2020-12-14 15:30:00|4796.39|4796.39|4804.79|4804.79|4806.33|4806.33|4786.73|4786.73|0
1607960100000|2020-12-14 15:35:00|4804.54|4804.54|4792.8|4792.8|4805.03|4805.03|4790.95|4790.95|0
1607960400000|2020-12-14 15:40:00|4793.34|4793.34|4783.37|4783.37|4793.63|4793.63|4779.84|4779.84|0
1607960700000|2020-12-14 15:45:00|4784.1|4784.1|4763.3|4763.3|4785.63|4785.63|4763.01|4763.01|0
1607961000000|2020-12-14 15:50:00|4763.01|4763.01|4754.33|4754.33|4764.34|4764.34|4753.55|4753.55|0
1607961300000|2020-12-14 15:55:00|4753.75|4753.75|4739.6|4739.6|4758.32|4758.32|4736.87|4736.87|0
1607961600000|2020-12-14 16:00:00|4739.35|4739.35|4725.49|4725.49|4739.7|4739.7|4725.25|4725.25|0
1607961900000|2020-12-14 16:05:00|4725.74|4725.74|4717.48|4717.48|4729.52|4729.52|4717.14|4717.14|0
1607962200000|2020-12-14 16:10:00|4716.89|4716.89|4721.41|4721.41|4722.26|4722.26|4713.96|4713.96|0
1607962500000|2020-12-14 16:15:00|4721.63|4721.63|4730.59|4730.59|4730.88|4730.88|4719.14|4719.14|0
1607962800000|2020-12-14 16:20:00|4731.32|4731.32|4738.75|4738.75|4738.75|4738.75|4729.29|4729.29|0
1607963100000|2020-12-14 16:25:00|4738.5|4738.5|4729.2|4729.2|4739.61|4739.61|4724.97|4724.97|0
1608020100000|2020-12-15 08:15:00|4768.37|4768.37|4788.7|4788.7|4791.6|4791.6|4761.69|4761.69|0
1608020400000|2020-12-15 08:20:00|4790.45|4790.45|4792.86|4792.86|4804.05|4804.05|4788.05|4788.05|0
1608020700000|2020-12-15 08:25:00|4793.74|4793.74|4789.02|4789.02|4797.03|4797.03|4785.12|4785.12|0
1608021000000|2020-12-15 08:30:00|4788.43|4788.43|4790.95|4790.95|4800.15|4800.15|4784.65|4784.65|0
1608021300000|2020-12-15 08:35:00|4790.36|4790.36|4803.69|4803.69|4803.76|4803.76|4787.75|4787.75|0
1608021600000|2020-12-15 08:40:00|4803.98|4803.98|4819.61|4819.61|4824.91|4824.91|4802.7|4802.7|0
1608021900000|2020-12-15 08:45:00|4820.33|4820.33|4826.71|4826.71|4831.63|4831.63|4818.87|4818.87|0
1608022200000|2020-12-15 08:50:00|4826.13|4826.13|4827.16|4827.16|4832.08|4832.08|4822.94|4822.94|0
1608022500000|2020-12-15 08:55:00|4827.38|4827.38|4829.38|4829.38|4831.82|4831.82|4823.58|4823.58|0
1608022800000|2020-12-15 09:00:00|4829.16|4829.16|4826.93|4826.93|4831.28|4831.28|4824.83|4824.83|0
1608023100000|2020-12-15 09:05:00|4826.71|4826.71|4825.76|4825.76|4838.39|4838.39|4822.33|4822.33|0
1608023400000|2020-12-15 09:10:00|4825.74|4825.74|4802.25|4802.25|4825.74|4825.74|4801.71|4801.71|0
1608023700000|2020-12-15 09:15:00|4803.97|4803.97|4804.17|4804.17|4807.28|4807.28|4801.35|4801.35|0
1608024000000|2020-12-15 09:20:00|4804.83|4804.83|4808.6|4808.6|4813.1|4813.1|4801.27|4801.27|0
1608024300000|2020-12-15 09:25:00|4808.53|4808.53|4807.6|4807.6|4810.18|4810.18|4804.52|4804.52|0
1608024600000|2020-12-15 09:30:00|4807.84|4807.84|4815.43|4815.43|4824.78|4824.78|4807.84|4807.84|0
1608024900000|2020-12-15 09:35:00|4815.01|4815.01|4818.15|4818.15|4821.14|4821.14|4815.01|4815.01|0
1608025200000|2020-12-15 09:40:00|4818.39|4818.39|4814.34|4814.34|4818.39|4818.39|4805.72|4805.72|0
1608025500000|2020-12-15 09:45:00|4814.83|4814.83|4818.31|4818.31|4819.4|4819.4|4813.05|4813.05|0
1608025800000|2020-12-15 09:50:00|4818.6|4818.6|4808.3|4808.3|4818.84|4818.84|4806.12|4806.12|0
1608026100000|2020-12-15 09:55:00|4804.96|4804.96|4800.04|4800.04|4804.96|4804.96|4793.92|4793.92|0
1608026400000|2020-12-15 10:00:00|4799.56|4799.56|4805.41|4805.41|4805.41|4805.41|4799.47|4799.47|0
1608026700000|2020-12-15 10:05:00|4805.62|4805.62|4796.13|4796.13|4806.14|4806.14|4795.6|4795.6|0
1608027000000|2020-12-15 10:10:00|4795.45|4795.45|4798.4|4798.4|4800.68|4800.68|4791.02|4791.02|0
1608027300000|2020-12-15 10:15:00|4798.65|4798.65|4803.2|4803.2|4806.63|4806.63|4798.65|4798.65|0
1608027600000|2020-12-15 10:20:00|4802.32|4802.32|4801.93|4801.93|4804.77|4804.77|4800.71|4800.71|0
1608027900000|2020-12-15 10:25:00|4801.98|4801.98|4790.5|4790.5|4802.25|4802.25|4789.65|4789.65|0
1608028200000|2020-12-15 10:30:00|4790.99|4790.99|4800.59|4800.59|4800.59|4800.59|4790.99|4790.99|0
1608028500000|2020-12-15 10:35:00|4800.29|4800.29|4807.58|4807.58|4807.83|4807.83|4800.28|4800.28|0
1608028800000|2020-12-15 10:40:00|4807.1|4807.1|4798.42|4798.42|4807.29|4807.29|4797.85|4797.85|0
1608029100000|2020-12-15 10:45:00|4798.91|4798.91|4797.71|4797.71|4801.56|4801.56|4793.49|4793.49|0
1608029400000|2020-12-15 10:50:00|4797.12|4797.12|4791.6|4791.6|4797.41|4797.41|4789.33|4789.33|0
1608029700000|2020-12-15 10:55:00|4791.14|4791.14|4790|4790|4792.21|4792.21|4787.32|4787.32|0
1608030000000|2020-12-15 11:00:00|4789.76|4789.76|4783.81|4783.81|4789.76|4789.76|4781.38|4781.38|0
1608030300000|2020-12-15 11:05:00|4783.32|4783.32|4776.71|4776.71|4784.17|4784.17|4775.48|4775.48|0
1608030600000|2020-12-15 11:10:00|4777|4777|4773.87|4773.87|4778.14|4778.14|4771.36|4771.36|0
1608030900000|2020-12-15 11:15:00|4772.99|4772.99|4764.03|4764.03|4775.19|4775.19|4764.03|4764.03|0
1608031200000|2020-12-15 11:20:00|4764.73|4764.73|4771.07|4771.07|4771.75|4771.75|4764.54|4764.54|0
1608031500000|2020-12-15 11:25:00|4770.02|4770.02|4763.02|4763.02|4770.02|4770.02|4760.85|4760.85|0
1608031800000|2020-12-15 11:30:00|4762.43|4762.43|4763.43|4763.43|4764.95|4764.95|4759.12|4759.12|0
1608032100000|2020-12-15 11:35:00|4763.19|4763.19|4755.85|4755.85|4763.19|4763.19|4755.85|4755.85|0
1608032400000|2020-12-15 11:40:00|4755.82|4755.82|4760.15|4760.15|4761.36|4761.36|4754.01|4754.01|0
1608032700000|2020-12-15 11:45:00|4759.9|4759.9|4760.88|4760.88|4760.88|4760.88|4754.59|4754.59|0
1608033000000|2020-12-15 11:50:00|4763.87|4763.87|4763.79|4763.79|4765.17|4765.17|4753.94|4753.94|0
1608033300000|2020-12-15 11:55:00|4763.55|4763.55|4748.51|4748.51|4766.05|4766.05|4746.19|4746.19|0
1608033600000|2020-12-15 12:00:00|4747.49|4747.49|4752.92|4752.92|4755.4|4755.4|4746.34|4746.34|0
1608033900000|2020-12-15 12:05:00|4752.33|4752.33|4750.64|4750.64|4754.09|4754.09|4748.78|4748.78|0
1608034200000|2020-12-15 12:10:00|4750.62|4750.62|4754.46|4754.46|4754.46|4754.46|4743.7|4743.7|0
1608034500000|2020-12-15 12:15:00|4754.49|4754.49|4751.58|4751.58|4756.96|4756.96|4749.99|4749.99|0
1608034800000|2020-12-15 12:20:00|4751.34|4751.34|4744.69|4744.69|4751.63|4751.63|4744.16|4744.16|0
1608035100000|2020-12-15 12:25:00|4745.35|4745.35|4747.04|4747.04|4750.4|4750.4|4743.89|4743.89|0
1608035400000|2020-12-15 12:30:00|4747.48|4747.48|4737.89|4737.89|4747.48|4747.48|4737.47|4737.47|0
1608035700000|2020-12-15 12:35:00|4737.91|4737.91|4742.05|4742.05|4748.78|4748.78|4737.91|4737.91|0
1608036000000|2020-12-15 12:40:00|4742.7|4742.7|4737.13|4737.13|4745.98|4745.98|4737.13|4737.13|0
1608036300000|2020-12-15 12:45:00|4737.62|4737.62|4735.19|4735.19|4739.54|4739.54|4731.49|4731.49|0
1608036600000|2020-12-15 12:50:00|4735.49|4735.49|4733.66|4733.66|4737.99|4737.99|4733.18|4733.18|0
1608036900000|2020-12-15 12:55:00|4733.37|4733.37|4727.55|4727.55|4733.37|4733.37|4727.55|4727.55|0
1608037200000|2020-12-15 13:00:00|4727.79|4727.79|4720.58|4720.58|4727.79|4727.79|4717.56|4717.56|0
1608037500000|2020-12-15 13:05:00|4721.16|4721.16|4732.8|4732.8|4734.55|4734.55|4719.5|4719.5|0
1608037800000|2020-12-15 13:10:00|4732.83|4732.83|4733.03|4733.03|4735.94|4735.94|4729.8|4729.8|0
1608038100000|2020-12-15 13:15:00|4733.52|4733.52|4741.1|4741.1|4741.51|4741.51|4729.37|4729.37|0
1608038400000|2020-12-15 13:20:00|4741.58|4741.58|4739.6|4739.6|4744.15|4744.15|4733.9|4733.9|0
1608038700000|2020-12-15 13:25:00|4740.19|4740.19|4735.67|4735.67|4743.27|4743.27|4735.67|4735.67|0
1608039000000|2020-12-15 13:30:00|4735.89|4735.89|4748.98|4748.98|4753.26|4753.26|4735.67|4735.67|0
1608039300000|2020-12-15 13:35:00|4748.5|4748.5|4740.5|4740.5|4748.5|4748.5|4740.5|4740.5|0
1608039600000|2020-12-15 13:40:00|4740.79|4740.79|4742.23|4742.23|4743.54|4743.54|4738.24|4738.24|0
1608039900000|2020-12-15 13:45:00|4742.52|4742.52|4735.91|4735.91|4743.66|4743.66|4733.81|4733.81|0
1608040200000|2020-12-15 13:50:00|4736.39|4736.39|4740.09|4740.09|4742.57|4742.57|4735.75|4735.75|0
1608040500000|2020-12-15 13:55:00|4740.39|4740.39|4738.22|4738.22|4742.94|4742.94|4733.71|4733.71|0
1608040800000|2020-12-15 14:00:00|4738|4738|4738.67|4738.67|4740.53|4740.53|4732.88|4732.88|0
1608041100000|2020-12-15 14:05:00|4739.11|4739.11|4734.57|4734.57|4739.7|4739.7|4734.33|4734.33|0
1608041400000|2020-12-15 14:10:00|4734.59|4734.59|4730.89|4730.89|4736.51|4736.51|4729.46|4729.46|0
1608041700000|2020-12-15 14:15:00|4731.33|4731.33|4731.72|4731.72|4734.33|4734.33|4730.87|4730.87|0
1608042000000|2020-12-15 14:20:00|4731.47|4731.47|4734.08|4734.08|4738.25|4738.25|4724.33|4724.33|0
1608042300000|2020-12-15 14:25:00|4733.36|4733.36|4732.26|4732.26|4738.65|4738.65|4730.65|4730.65|0
1608042600000|2020-12-15 14:30:00|4731.67|4731.67|4744.93|4744.93|4750.68|4750.68|4730.89|4730.89|0
1608042900000|2020-12-15 14:35:00|4744.72|4744.72|4749.66|4749.66|4757.35|4757.35|4744.72|4744.72|0
1608043200000|2020-12-15 14:40:00|4749.08|4749.08|4752.11|4752.11|4764.33|4764.33|4745.97|4745.97|0
1608043500000|2020-12-15 14:45:00|4751.89|4751.89|4726.98|4726.98|4752.04|4752.04|4724.71|4724.71|0
1608043800000|2020-12-15 14:50:00|4726.1|4726.1|4726.95|4726.95|4733.54|4733.54|4721.4|4721.4|0
1608044100000|2020-12-15 14:55:00|4727.54|4727.54|4719.41|4719.41|4728.88|4728.88|4714.58|4714.58|0
1608044400000|2020-12-15 15:00:00|4720.48|4720.48|4733.94|4733.94|4735.71|4735.71|4718.65|4718.65|0
1608044700000|2020-12-15 15:05:00|4733.64|4733.64|4733.59|4733.59|4750.87|4750.87|4733.33|4733.33|0
1608045000000|2020-12-15 15:10:00|4733|4733|4727.88|4727.88|4741.96|4741.96|4727.39|4727.39|0
1608045300000|2020-12-15 15:15:00|4727|4727|4731.41|4731.41|4734.95|4734.95|4724.32|4724.32|0
1608045600000|2020-12-15 15:20:00|4730.23|4730.23|4718.3|4718.3|4730.23|4730.23|4715.6|4715.6|0
1608045900000|2020-12-15 15:25:00|4718.54|4718.54|4715.02|4715.02|4720.43|4720.43|4712.04|4712.04|0
1608046200000|2020-12-15 15:30:00|4714.37|4714.37|4727.49|4727.49|4727.49|4727.49|4710.62|4710.62|0
1608046500000|2020-12-15 15:35:00|4727.06|4727.06|4717.78|4717.78|4733.82|4733.82|4716.95|4716.95|0
1608046800000|2020-12-15 15:40:00|4717.99|4717.99|4721.5|4721.5|4725.88|4725.88|4717.89|4717.89|0
1608047100000|2020-12-15 15:45:00|4721.79|4721.79|4736.2|4736.2|4736.45|4736.45|4721.79|4721.79|0
1608047400000|2020-12-15 15:50:00|4736.44|4736.44|4734.36|4734.36|4739.66|4739.66|4731.83|4731.83|0
1608047700000|2020-12-15 15:55:00|4734.12|4734.12|4743.57|4743.57|4744.86|4744.86|4731.73|4731.73|0
1608048000000|2020-12-15 16:00:00|4742.89|4742.89|4741.51|4741.51|4746.64|4746.64|4737.63|4737.63|0
1608048300000|2020-12-15 16:05:00|4741.22|4741.22|4742.71|4742.71|4746.01|4746.01|4732.88|4732.88|0
1608048600000|2020-12-15 16:10:00|4743.89|4743.89|4746.42|4746.42|4747.57|4747.57|4738.37|4738.37|0
1608048900000|2020-12-15 16:15:00|4745.45|4745.45|4739.95|4739.95|4748.92|4748.92|4738.94|4738.94|0
1608049200000|2020-12-15 16:20:00|4739.65|4739.65|4749.21|4749.21|4749.21|4749.21|4739.65|4739.65|0
1608049500000|2020-12-15 16:25:00|4748.97|4748.97|4756.01|4756.01|4756.98|4756.98|4747.66|4747.66|0
1608106500000|2020-12-16 08:15:00|4856.86|4856.86|4855.45|4855.45|4865.62|4865.62|4849.1|4849.1|0
1608106800000|2020-12-16 08:20:00|4854.87|4854.87|4848.16|4848.16|4856.26|4856.26|4845.73|4845.73|0
1608107100000|2020-12-16 08:25:00|4847.73|4847.73|4846.09|4846.09|4851.69|4851.69|4842.23|4842.23|0
1608107400000|2020-12-16 08:30:00|4850.76|4850.76|4864.31|4864.31|4864.92|4864.92|4850.76|4850.76|0
1608107700000|2020-12-16 08:35:00|4863.43|4863.43|4859.21|4859.21|4863.43|4863.43|4855.32|4855.32|0
1608108000000|2020-12-16 08:40:00|4859.69|4859.69|4866.83|4866.83|4869.09|4869.09|4859.4|4859.4|0
1608108300000|2020-12-16 08:45:00|4867.8|4867.8|4865.23|4865.23|4875.1|4875.1|4864.47|4864.47|0
1608108600000|2020-12-16 08:50:00|4865.52|4865.52|4880.76|4880.76|4882.01|4882.01|4865.52|4865.52|0
1608108900000|2020-12-16 08:55:00|4880.47|4880.47|4873.73|4873.73|4881.49|4881.49|4871.86|4871.86|0
1608109200000|2020-12-16 09:00:00|4873.44|4873.44|4872.22|4872.22|4873.68|4873.68|4868.24|4868.24|0
1608109500000|2020-12-16 09:05:00|4872.52|4872.52|4875.83|4875.83|4884.36|4884.36|4871.62|4871.62|0
1608109800000|2020-12-16 09:10:00|4875.34|4875.34|4873.1|4873.1|4877.6|4877.6|4868.09|4868.09|0
1608110100000|2020-12-16 09:15:00|4873.34|4873.34|4865.53|4865.53|4873.34|4873.34|4865.53|4865.53|0
1608110400000|2020-12-16 09:20:00|4865.52|4865.52|4872.94|4872.94|4872.94|4872.94|4860.63|4860.63|0
1608110700000|2020-12-16 09:25:00|4873.18|4873.18|4865.88|4865.88|4874.64|4874.64|4864.85|4864.85|0
1608111000000|2020-12-16 09:30:00|4865.66|4865.66|4854.12|4854.12|4866.1|4866.1|4851.64|4851.64|0
1608111300000|2020-12-16 09:35:00|4853.9|4853.9|4865.95|4865.95|4865.95|4865.95|4848.25|4848.25|0
1608111600000|2020-12-16 09:40:00|4868.21|4868.21|4853.59|4853.59|4870.26|4870.26|4853.59|4853.59|0
1608111900000|2020-12-16 09:45:00|4853.13|4853.13|4858.18|4858.18|4859.05|4859.05|4852.35|4852.35|0
1608112200000|2020-12-16 09:50:00|4858.47|4858.47|4856.92|4856.92|4859.68|4859.68|4851.93|4851.93|0
1608112500000|2020-12-16 09:55:00|4856.63|4856.63|4844.82|4844.82|4859.22|4859.22|4843.75|4843.75|0
1608112800000|2020-12-16 10:00:00|4844.52|4844.52|4825.53|4825.53|4844.74|4844.74|4825.53|4825.53|0
1608113100000|2020-12-16 10:05:00|4826.02|4826.02|4834.51|4834.51|4834.51|4834.51|4825.55|4825.55|0
1608113400000|2020-12-16 10:10:00|4835.17|4835.17|4827.51|4827.51|4837.67|4837.67|4827.35|4827.35|0
1608113700000|2020-12-16 10:15:00|4827.49|4827.49|4833.18|4833.18|4833.64|4833.64|4826.21|4826.21|0
1608114000000|2020-12-16 10:20:00|4833.47|4833.47|4833.5|4833.5|4837.33|4837.33|4830.03|4830.03|0
1608114300000|2020-12-16 10:25:00|4834.69|4834.69|4839.77|4839.77|4845.83|4845.83|4833.45|4833.45|0
1608114600000|2020-12-16 10:30:00|4840.21|4840.21|4833.89|4833.89|4840.21|4840.21|4829.93|4829.93|0
1608114900000|2020-12-16 10:35:00|4833.65|4833.65|4831.41|4831.41|4834.04|4834.04|4828.32|4828.32|0
1608115200000|2020-12-16 10:40:00|4831.72|4831.72|4836.32|4836.32|4836.62|4836.62|4829.78|4829.78|0
1608115500000|2020-12-16 10:45:00|4835.84|4835.84|4827.81|4827.81|4835.84|4835.84|4827.81|4827.81|0
1608115800000|2020-12-16 10:50:00|4828.39|4828.39|4829.52|4829.52|4830.02|4830.02|4828.11|4828.11|0
1608116100000|2020-12-16 10:55:00|4829.23|4829.23|4835.1|4835.1|4837.99|4837.99|4827.84|4827.84|0
1608116400000|2020-12-16 11:00:00|4834.88|4834.88|4827.31|4827.31|4838.02|4838.02|4826.34|4826.34|0
1608116700000|2020-12-16 11:05:00|4827.56|4827.56|4831.45|4831.45|4831.45|4831.45|4822.89|4822.89|0
1608117000000|2020-12-16 11:10:00|4830.74|4830.74|4833|4833|4833|4833|4828.36|4828.36|0
1608117300000|2020-12-16 11:15:00|4832.76|4832.76|4831.53|4831.53|4836.76|4836.76|4829.83|4829.83|0
1608117600000|2020-12-16 11:20:00|4831.29|4831.29|4835.97|4835.97|4835.97|4835.97|4828.14|4828.14|0
1608117900000|2020-12-16 11:25:00|4836.7|4836.7|4830.28|4830.28|4837.92|4837.92|4830.28|4830.28|0
1608118200000|2020-12-16 11:30:00|4830.27|4830.27|4829.8|4829.8|4831.14|4831.14|4821.07|4821.07|0
1608118500000|2020-12-16 11:35:00|4829.21|4829.21|4826.46|4826.46|4832.67|4832.67|4826.17|4826.17|0
1608118800000|2020-12-16 11:40:00|4826.75|4826.75|4818.12|4818.12|4827.19|4827.19|4815.36|4815.36|0
1608119100000|2020-12-16 11:45:00|4817.64|4817.64|4811.74|4811.74|4818.63|4818.63|4811.45|4811.45|0
1608119400000|2020-12-16 11:50:00|4811.98|4811.98|4821.34|4821.34|4821.34|4821.34|4811.9|4811.9|0
1608119700000|2020-12-16 11:55:00|4821.12|4821.12|4823.88|4823.88|4826.95|4826.95|4820.12|4820.12|0
1608120000000|2020-12-16 12:00:00|4824.32|4824.32|4818.72|4818.72|4824.32|4824.32|4813|4813|0
1608120300000|2020-12-16 12:05:00|4818.43|4818.43|4821.08|4821.08|4824.19|4824.19|4816.94|4816.94|0
1608120600000|2020-12-16 12:10:00|4820.83|4820.83|4821.42|4821.42|4823.29|4823.29|4820.78|4820.78|0
1608120900000|2020-12-16 12:15:00|4821.13|4821.13|4823.55|4823.55|4823.55|4823.55|4818.21|4818.21|0
1608121200000|2020-12-16 12:20:00|4824.13|4824.13|4822.12|4822.12|4828.51|4828.51|4822.12|4822.12|0
1608121500000|2020-12-16 12:25:00|4821.83|4821.83|4819.2|4819.2|4821.83|4821.83|4816.71|4816.71|0
1608121800000|2020-12-16 12:30:00|4818.9|4818.9|4817.91|4817.91|4822.05|4822.05|4816.98|4816.98|0
1608122100000|2020-12-16 12:35:00|4817.62|4817.62|4817.2|4817.2|4817.97|4817.97|4814.39|4814.39|0
1608122400000|2020-12-16 12:40:00|4816.9|4816.9|4820.97|4820.97|4821.45|4821.45|4814.75|4814.75|0
1608122700000|2020-12-16 12:45:00|4820.09|4820.09|4814.66|4814.66|4820.83|4820.83|4814.66|4814.66|0
1608123000000|2020-12-16 12:50:00|4814.9|4814.9|4814.51|4814.51|4815.97|4815.97|4812.12|4812.12|0
1608123300000|2020-12-16 12:55:00|4814.26|4814.26|4812.83|4812.83|4816.16|4816.16|4811.07|4811.07|0
1608123600000|2020-12-16 13:00:00|4813.12|4813.12|4811.38|4811.38|4813.89|4813.89|4810.94|4810.94|0
1608123900000|2020-12-16 13:05:00|4812.45|4812.45|4804.15|4804.15|4813.7|4813.7|4804.1|4804.1|0
1608124200000|2020-12-16 13:10:00|4805.03|4805.03|4804.81|4804.81|4806.7|4806.7|4800.75|4800.75|0
1608124500000|2020-12-16 13:15:00|4806.27|4806.27|4803.16|4803.16|4811.77|4811.77|4803.16|4803.16|0
1608124800000|2020-12-16 13:20:00|4803.45|4803.45|4801.82|4801.82|4803.45|4803.45|4799.44|4799.44|0
1608125100000|2020-12-16 13:25:00|4802.04|4802.04|4802.91|4802.91|4806.42|4806.42|4799.22|4799.22|0
1608125400000|2020-12-16 13:30:00|4802.09|4802.09|4800.33|4800.33|4813.44|4813.44|4799.83|4799.83|0
1608125700000|2020-12-16 13:35:00|4799.63|4799.63|4800.31|4800.31|4808.2|4808.2|4798.9|4798.9|0
1608126000000|2020-12-16 13:40:00|4800.32|4800.32|4794.3|4794.3|4800.32|4800.32|4793.07|4793.07|0
1608126300000|2020-12-16 13:45:00|4794.83|4794.83|4797.77|4797.77|4798.52|4798.52|4793.13|4793.13|0
1608126600000|2020-12-16 13:50:00|4797.48|4797.48|4791.52|4791.52|4797.48|4797.48|4788.38|4788.38|0
1608126900000|2020-12-16 13:55:00|4791.76|4791.76|4785.18|4785.18|4792.11|4792.11|4785.18|4785.18|0
1608127200000|2020-12-16 14:00:00|4785.64|4785.64|4778.79|4778.79|4788.04|4788.04|4777.35|4777.35|0
1608127500000|2020-12-16 14:05:00|4778.57|4778.57|4779.46|4779.46|4781.14|4781.14|4775.04|4775.04|0
1608127800000|2020-12-16 14:10:00|4779.16|4779.16|4783.32|4783.32|4783.32|4783.32|4778.94|4778.94|0
1608128100000|2020-12-16 14:15:00|4783.61|4783.61|4779.87|4779.87|4784.81|4784.81|4779.87|4779.87|0
1608128400000|2020-12-16 14:20:00|4779.43|4779.43|4781.35|4781.35|4783.26|4783.26|4778.49|4778.49|0
1608128700000|2020-12-16 14:25:00|4780.7|4780.7|4779.76|4779.76|4781.74|4781.74|4778.71|4778.71|0
1608129000000|2020-12-16 14:30:00|4780.57|4780.57|4761.04|4761.04|4786.24|4786.24|4758.83|4758.83|0
1608129300000|2020-12-16 14:35:00|4761.33|4761.33|4756.69|4756.69|4764.45|4764.45|4748.66|4748.66|0
1608129600000|2020-12-16 14:40:00|4756.1|4756.1|4753.63|4753.63|4758.98|4758.98|4745.73|4745.73|0
1608129900000|2020-12-16 14:45:00|4753.34|4753.34|4750.45|4750.45|4758.52|4758.52|4748.9|4748.9|0
1608130200000|2020-12-16 14:50:00|4750.01|4750.01|4753.07|4753.07|4761.39|4761.39|4749.72|4749.72|0
1608130500000|2020-12-16 14:55:00|4753.8|4753.8|4786.4|4786.4|4788.53|4788.53|4753.8|4753.8|0
1608130800000|2020-12-16 15:00:00|4786.7|4786.7|4776.9|4776.9|4792.83|4792.83|4774.75|4774.75|0
1608131100000|2020-12-16 15:05:00|4776.92|4776.92|4780.7|4780.7|4787.41|4787.41|4776.7|4776.7|0
1608131400000|2020-12-16 15:10:00|4780.41|4780.41|4773.26|4773.26|4780.41|4780.41|4767.82|4767.82|0
1608131700000|2020-12-16 15:15:00|4774.72|4774.72|4779.1|4779.1|4780.85|4780.85|4773.17|4773.17|0
1608132000000|2020-12-16 15:20:00|4779.29|4779.29|4781.92|4781.92|4783.38|4783.38|4776.86|4776.86|0
1608132300000|2020-12-16 15:25:00|4781.63|4781.63|4784.52|4784.52|4786.12|4786.12|4779.77|4779.77|0
1608132600000|2020-12-16 15:30:00|4784.23|4784.23|4803.98|4803.98|4807.7|4807.7|4784.23|4784.23|0
1608132900000|2020-12-16 15:35:00|4804.56|4804.56|4800.94|4800.94|4805.32|4805.32|4793.83|4793.83|0
1608133200000|2020-12-16 15:40:00|4799.46|4799.46|4787.81|4787.81|4799.46|4799.46|4786.4|4786.4|0
1608133500000|2020-12-16 15:45:00|4787.59|4787.59|4797.96|4797.96|4799.35|4799.35|4787.59|4787.59|0
1608133800000|2020-12-16 15:50:00|4798.18|4798.18|4795.09|4795.09|4809.33|4809.33|4791.98|4791.98|0
1608134100000|2020-12-16 15:55:00|4795.75|4795.75|4798.76|4798.76|4799.13|4799.13|4791.24|4791.24|0
1608134400000|2020-12-16 16:00:00|4798.52|4798.52|4799.24|4799.24|4800.13|4800.13|4791.35|4791.35|0
1608134700000|2020-12-16 16:05:00|4798.9|4798.9|4807.36|4807.36|4808.71|4808.71|4798.9|4798.9|0
1608135000000|2020-12-16 16:10:00|4807.66|4807.66|4816.9|4816.9|4817.58|4817.58|4806.39|4806.39|0
1608135300000|2020-12-16 16:15:00|4816.92|4816.92|4820.5|4820.5|4822.55|4822.55|4812.71|4812.71|0
1608135600000|2020-12-16 16:20:00|4820.75|4820.75|4833.79|4833.79|4835.03|4835.03|4816.59|4816.59|0
1608135900000|2020-12-16 16:25:00|4834.01|4834.01|4839.5|4839.5|4841.48|4841.48|4831.8|4831.8|0
1608192900000|2020-12-17 08:15:00|4870.78|4870.78|4879.51|4879.51|4883.76|4883.76|4870.26|4870.26|0
1608193200000|2020-12-17 08:20:00|4878.63|4878.63|4876.35|4876.35|4882.26|4882.26|4869.3|4869.3|0
1608193500000|2020-12-17 08:25:00|4876.05|4876.05|4875.95|4875.95|4881.27|4881.27|4870.25|4870.25|0
1608193800000|2020-12-17 08:30:00|4874.77|4874.77|4876.7|4876.7|4877.49|4877.49|4864.17|4864.17|0
1608194100000|2020-12-17 08:35:00|4876.48|4876.48|4879.87|4879.87|4882.76|4882.76|4875.94|4875.94|0
1608194400000|2020-12-17 08:40:00|4880.17|4880.17|4875.58|4875.58|4881.09|4881.09|4873.25|4873.25|0
1608194700000|2020-12-17 08:45:00|4875.36|4875.36|4867.38|4867.38|4876.04|4876.04|4865.43|4865.43|0
1608195000000|2020-12-17 08:50:00|4868.33|4868.33|4869.84|4869.84|4872.8|4872.8|4866.14|4866.14|0
1608195300000|2020-12-17 08:55:00|4869.54|4869.54|4863.99|4863.99|4869.54|4869.54|4862.98|4862.98|0
1608195600000|2020-12-17 09:00:00|4863.29|4863.29|4875.05|4875.05|4875.05|4875.05|4862.12|4862.12|0
1608195900000|2020-12-17 09:05:00|4875.1|4875.1|4866.81|4866.81|4876.21|4876.21|4865.96|4865.96|0
1608196200000|2020-12-17 09:10:00|4867.05|4867.05|4874.82|4874.82|4875.87|4875.87|4865.68|4865.68|0
1608196500000|2020-12-17 09:15:00|4874.58|4874.58|4870.14|4870.14|4879.84|4879.84|4869.83|4869.83|0
1608196800000|2020-12-17 09:20:00|4870.38|4870.38|4871.62|4871.62|4871.89|4871.89|4868.06|4868.06|0
1608197100000|2020-12-17 09:25:00|4872.69|4872.69|4864.78|4864.78|4875.29|4875.29|4859.48|4859.48|0
1608197400000|2020-12-17 09:30:00|4865.37|4865.37|4861.84|4861.84|4865.42|4865.42|4861.74|4861.74|0
1608197700000|2020-12-17 09:35:00|4861.57|4861.57|4855.17|4855.17|4861.57|4861.57|4851.16|4851.16|0
1608198000000|2020-12-17 09:40:00|4854.93|4854.93|4861.52|4861.52|4862.06|4862.06|4854.69|4854.69|0
1608198300000|2020-12-17 09:45:00|4860.93|4860.93|4855.93|4855.93|4860.93|4860.93|4855.9|4855.9|0
1608198600000|2020-12-17 09:50:00|4853.81|4853.81|4857.49|4857.49|4857.77|4857.77|4851.4|4851.4|0
1608198900000|2020-12-17 09:55:00|4857.24|4857.24|4849.71|4849.71|4857.24|4857.24|4848|4848|0
1608199200000|2020-12-17 10:00:00|4850.19|4850.19|4838.08|4838.08|4852.7|4852.7|4836.09|4836.09|0
1608199500000|2020-12-17 10:05:00|4837.49|4837.49|4843.32|4843.32|4843.32|4843.32|4835.31|4835.31|0
1608199800000|2020-12-17 10:10:00|4843.54|4843.54|4843.77|4843.77|4845.79|4845.79|4839.89|4839.89|0
1608200100000|2020-12-17 10:15:00|4843.99|4843.99|4851.25|4851.25|4853.63|4853.63|4843.98|4843.98|0
1608200400000|2020-12-17 10:20:00|4851.54|4851.54|4849.4|4849.4|4851.54|4851.54|4842.88|4842.88|0
1608200700000|2020-12-17 10:25:00|4848.97|4848.97|4852.93|4852.93|4853.39|4853.39|4847.28|4847.28|0
1608201000000|2020-12-17 10:30:00|4852.68|4852.68|4856.08|4856.08|4857.64|4857.64|4852.39|4852.39|0
1608201300000|2020-12-17 10:35:00|4855.79|4855.79|4848.73|4848.73|4855.79|4855.79|4844.76|4844.76|0
1608201600000|2020-12-17 10:40:00|4849.61|4849.61|4855.6|4855.6|4857.3|4857.3|4849.61|4849.61|0
1608201900000|2020-12-17 10:45:00|4855.11|4855.11|4849.88|4849.88|4856.18|4856.18|4847.78|4847.78|0
1608202200000|2020-12-17 10:50:00|4849.64|4849.64|4834.71|4834.71|4850.41|4850.41|4834.42|4834.42|0
1608202500000|2020-12-17 10:55:00|4835.44|4835.44|4839.98|4839.98|4841.98|4841.98|4835.42|4835.42|0
1608202800000|2020-12-17 11:00:00|4839.76|4839.76|4840.17|4840.17|4843.65|4843.65|4835.97|4835.97|0
1608203100000|2020-12-17 11:05:00|4840.41|4840.41|4849.45|4849.45|4849.69|4849.69|4838.68|4838.68|0
1608203400000|2020-12-17 11:10:00|4849.21|4849.21|4851|4851|4851|4851|4845.08|4845.08|0
1608203700000|2020-12-17 11:15:00|4849.85|4849.85|4846|4846|4850.37|4850.37|4844.37|4844.37|0
1608204000000|2020-12-17 11:20:00|4846.44|4846.44|4844.84|4844.84|4847.62|4847.62|4843.99|4843.99|0
1608204300000|2020-12-17 11:25:00|4844.86|4844.86|4840.49|4840.49|4845.55|4845.55|4840.49|4840.49|0
1608204600000|2020-12-17 11:30:00|4840.2|4840.2|4844.82|4844.82|4850.08|4850.08|4839.92|4839.92|0
1608204900000|2020-12-17 11:35:00|4845.06|4845.06|4847.29|4847.29|4848.04|4848.04|4844.14|4844.14|0
1608205200000|2020-12-17 11:40:00|4847.07|4847.07|4848.94|4848.94|4849.48|4849.48|4846.34|4846.34|0
1608205500000|2020-12-17 11:45:00|4848.63|4848.63|4850.51|4850.51|4851.04|4851.04|4846.98|4846.98|0
1608205800000|2020-12-17 11:50:00|4850.26|4850.26|4856.03|4856.03|4857.96|4857.96|4850.26|4850.26|0
1608206100000|2020-12-17 11:55:00|4855.15|4855.15|4862.39|4862.39|4864.39|4864.39|4855.15|4855.15|0
1608206400000|2020-12-17 12:00:00|4860.83|4860.83|4854.72|4854.72|4860.88|4860.88|4854.09|4854.09|0
1608206700000|2020-12-17 12:05:00|4854.43|4854.43|4850.82|4850.82|4857.96|4857.96|4850.82|4850.82|0
1608207000000|2020-12-17 12:10:00|4851.11|4851.11|4855.62|4855.62|4858.5|4858.5|4851.11|4851.11|0
1608207300000|2020-12-17 12:15:00|4855.91|4855.91|4853.87|4853.87|4855.95|4855.95|4852.62|4852.62|0
1608207600000|2020-12-17 12:20:00|4853.66|4853.66|4853.3|4853.3|4857.24|4857.24|4849.84|4849.84|0
1608207900000|2020-12-17 12:25:00|4852.13|4852.13|4848.54|4848.54|4854.18|4854.18|4846.95|4846.95|0
1608208200000|2020-12-17 12:30:00|4849.68|4849.68|4857.02|4857.02|4857.02|4857.02|4849.68|4849.68|0
1608208500000|2020-12-17 12:35:00|4857.75|4857.75|4859.69|4859.69|4861.84|4861.84|4857.75|4857.75|0
1608208800000|2020-12-17 12:40:00|4859.4|4859.4|4859.61|4859.61|4860.66|4860.66|4855.15|4855.15|0
1608209100000|2020-12-17 12:45:00|4859.39|4859.39|4861.71|4861.71|4865.19|4865.19|4859.15|4859.15|0
1608209400000|2020-12-17 12:50:00|4862.01|4862.01|4866.57|4866.57|4867.57|4867.57|4862.01|4862.01|0
1608209700000|2020-12-17 12:55:00|4866.33|4866.33|4873.21|4873.21|4874.4|4874.4|4866.04|4866.04|0
1608210000000|2020-12-17 13:00:00|4872.72|4872.72|4870.64|4870.64|4872.72|4872.72|4867.91|4867.91|0
1608210300000|2020-12-17 13:05:00|4870.86|4870.86|4870.52|4870.52|4873.43|4873.43|4867.42|4867.42|0
1608210600000|2020-12-17 13:10:00|4870.81|4870.81|4867.58|4867.58|4871.41|4871.41|4866.55|4866.55|0
1608210900000|2020-12-17 13:15:00|4867.83|4867.83|4865.55|4865.55|4867.83|4867.83|4862.67|4862.67|0
1608211200000|2020-12-17 13:20:00|4865.12|4865.12|4855.19|4855.19|4865.12|4865.12|4853.09|4853.09|0
1608211500000|2020-12-17 13:25:00|4854.66|4854.66|4849.72|4849.72|4854.66|4854.66|4845.74|4845.74|0
1608211800000|2020-12-17 13:30:00|4849.14|4849.14|4845.82|4845.82|4849.72|4849.72|4842.69|4842.69|0
1608212100000|2020-12-17 13:35:00|4846.12|4846.12|4829.5|4829.5|4846.65|4846.65|4828.62|4828.62|0
1608212400000|2020-12-17 13:40:00|4828.91|4828.91|4831.7|4831.7|4838.58|4838.58|4828.69|4828.69|0
1608212700000|2020-12-17 13:45:00|4832|4832|4832.66|4832.66|4833.45|4833.45|4828.09|4828.09|0
1608213000000|2020-12-17 13:50:00|4832|4832|4829.06|4829.06|4832.88|4832.88|4828.07|4828.07|0
1608213300000|2020-12-17 13:55:00|4829.11|4829.11|4830.55|4830.55|4831.94|4831.94|4823.86|4823.86|0
1608213600000|2020-12-17 14:00:00|4831.51|4831.51|4832.59|4832.59|4837.33|4837.33|4831.22|4831.22|0
1608213900000|2020-12-17 14:05:00|4832.83|4832.83|4842.69|4842.69|4843.13|4843.13|4832.83|4832.83|0
1608214200000|2020-12-17 14:10:00|4840.7|4840.7|4829.88|4829.88|4840.7|4840.7|4828.66|4828.66|0
1608214500000|2020-12-17 14:15:00|4830.1|4830.1|4834.3|4834.3|4836.73|4836.73|4829.8|4829.8|0
1608214800000|2020-12-17 14:20:00|4834.01|4834.01|4820.97|4820.97|4834.01|4834.01|4820.46|4820.46|0
1608215100000|2020-12-17 14:25:00|4820.68|4820.68|4813.42|4813.42|4821.77|4821.77|4809.82|4809.82|0
1608215400000|2020-12-17 14:30:00|4814.73|4814.73|4803.46|4803.46|4823.83|4823.83|4798.54|4798.54|0
1608215700000|2020-12-17 14:35:00|4804.05|4804.05|4806.71|4806.71|4814.88|4814.88|4801.18|4801.18|0
1608216000000|2020-12-17 14:40:00|4805.64|4805.64|4801.45|4801.45|4810.35|4810.35|4797.49|4797.49|0
1608216300000|2020-12-17 14:45:00|4801.47|4801.47|4808.16|4808.16|4808.16|4808.16|4795.54|4795.54|0
1608216600000|2020-12-17 14:50:00|4809.13|4809.13|4805.43|4805.43|4814.14|4814.14|4803.03|4803.03|0
1608216900000|2020-12-17 14:55:00|4805.72|4805.72|4802.14|4802.14|4808.09|4808.09|4799.38|4799.38|0
1608217200000|2020-12-17 15:00:00|4801.65|4801.65|4797.24|4797.24|4812.57|4812.57|4795.35|4795.35|0
1608217500000|2020-12-17 15:05:00|4796.76|4796.76|4797.93|4797.93|4803.05|4803.05|4794.93|4794.93|0
1608217800000|2020-12-17 15:10:00|4797.64|4797.64|4799.98|4799.98|4799.98|4799.98|4788.38|4788.38|0
1608218100000|2020-12-17 15:15:00|4798.81|4798.81|4795.1|4795.1|4798.81|4798.81|4790.02|4790.02|0
1608218400000|2020-12-17 15:20:00|4795.58|4795.58|4804.53|4804.53|4804.53|4804.53|4793.38|4793.38|0
1608218700000|2020-12-17 15:25:00|4804.23|4804.23|4804.95|4804.95|4809.43|4809.43|4803.98|4803.98|0
1608219000000|2020-12-17 15:30:00|4804.66|4804.66|4805.59|4805.59|4810.95|4810.95|4803|4803|0
1608219300000|2020-12-17 15:35:00|4803.88|4803.88|4793.43|4793.43|4804.66|4804.66|4792.21|4792.21|0
1608219600000|2020-12-17 15:40:00|4793.21|4793.21|4790|4790|4795.32|4795.32|4786.96|4786.96|0
1608219900000|2020-12-17 15:45:00|4790.59|4790.59|4814.55|4814.55|4815.48|4815.48|4789.78|4789.78|0
1608220200000|2020-12-17 15:50:00|4814.33|4814.33|4806.18|4806.18|4814.56|4814.56|4804.92|4804.92|0
1608220500000|2020-12-17 15:55:00|4805.67|4805.67|4805.5|4805.5|4809.12|4809.12|4800.45|4800.45|0
1608220800000|2020-12-17 16:00:00|4805.94|4805.94|4812.56|4812.56|4814.42|4814.42|4804.91|4804.91|0
1608221100000|2020-12-17 16:05:00|4812.27|4812.27|4813.96|4813.96|4814.47|4814.47|4808.42|4808.42|0
1608221400000|2020-12-17 16:10:00|4813.52|4813.52|4818.78|4818.78|4821.23|4821.23|4813.43|4813.43|0
1608221700000|2020-12-17 16:15:00|4819|4819|4822.64|4822.64|4824.15|4824.15|4817.01|4817.01|0
1608222000000|2020-12-17 16:20:00|4822.42|4822.42|4815.59|4815.59|4822.48|4822.48|4811.74|4811.74|0
1608222300000|2020-12-17 16:25:00|4816.25|4816.25|4818.27|4818.27|4819.51|4819.51|4812.58|4812.58|0
1608279300000|2020-12-18 08:15:00|4792.76|4792.76|4808.36|4808.36|4809.48|4809.48|4788.57|4788.57|0
1608279600000|2020-12-18 08:20:00|4808.58|4808.58|4816.24|4816.24|4820.04|4820.04|4807.08|4807.08|0
1608279900000|2020-12-18 08:25:00|4816.49|4816.49|4819.11|4819.11|4820.68|4820.68|4815.24|4815.24|0
1608280200000|2020-12-18 08:30:00|4819.99|4819.99|4822.09|4822.09|4824.42|4824.42|4818.38|4818.38|0
1608280500000|2020-12-18 08:35:00|4822.3|4822.3|4838.72|4838.72|4844.11|4844.11|4822.3|4822.3|0
1608280800000|2020-12-18 08:40:00|4838.24|4838.24|4845.81|4845.81|4845.81|4845.81|4832.22|4832.22|0
1608281100000|2020-12-18 08:45:00|4847.32|4847.32|4837.07|4837.07|4850.39|4850.39|4837.04|4837.04|0
1608281400000|2020-12-18 08:50:00|4837.29|4837.29|4844.3|4844.3|4844.79|4844.79|4835.64|4835.64|0
1608281700000|2020-12-18 08:55:00|4844.01|4844.01|4835.43|4835.43|4844.27|4844.27|4833.68|4833.68|0
1608282000000|2020-12-18 09:00:00|4835.21|4835.21|4840.22|4840.22|4841.54|4841.54|4831.48|4831.48|0
1608282300000|2020-12-18 09:05:00|4839.34|4839.34|4852.13|4852.13|4856.85|4856.85|4834.26|4834.26|0
1608282600000|2020-12-18 09:10:00|4852.37|4852.37|4840.41|4840.41|4852.37|4852.37|4837.58|4837.58|0
1608282900000|2020-12-18 09:15:00|4841.07|4841.07|4834.04|4834.04|4842.99|4842.99|4832.21|4832.21|0
1608283200000|2020-12-18 09:20:00|4833.16|4833.16|4827.49|4827.49|4833.46|4833.46|4824.01|4824.01|0
1608283500000|2020-12-18 09:25:00|4826.27|4826.27|4835.07|4835.07|4835.34|4835.34|4824.29|4824.29|0
1608283800000|2020-12-18 09:30:00|4835.66|4835.66|4829.32|4829.32|4838.93|4838.93|4828.42|4828.42|0
1608284100000|2020-12-18 09:35:00|4829.24|4829.24|4828.65|4828.65|4830.05|4830.05|4824.62|4824.62|0
1608284400000|2020-12-18 09:40:00|4828.16|4828.16|4831.29|4831.29|4833.34|4833.34|4824.95|4824.95|0
1608284700000|2020-12-18 09:45:00|4831.58|4831.58|4833.49|4833.49|4834.16|4834.16|4828.96|4828.96|0
1608285000000|2020-12-18 09:50:00|4833.5|4833.5|4838.03|4838.03|4840.53|4840.53|4832.82|4832.82|0
1608285300000|2020-12-18 09:55:00|4838.52|4838.52|4844.41|4844.41|4844.41|4844.41|4838.52|4838.52|0
1608285600000|2020-12-18 10:00:00|4845.6|4845.6|4847.88|4847.88|4850.23|4850.23|4844.86|4844.86|0
1608285900000|2020-12-18 10:05:00|4848.46|4848.46|4868.45|4868.45|4869.74|4869.74|4846.26|4846.26|0
1608286500000|2020-12-18 10:15:00|4868.53|4868.53|4845.41|4845.41|4868.69|4868.69|4844.52|4844.52|0
1608286800000|2020-12-18 10:20:00|4846.09|4846.09|4850.96|4850.96|4856.46|4856.46|4846.09|4846.09|0
1608287100000|2020-12-18 10:25:00|4850.08|4850.08|4840.05|4840.05|4850.08|4850.08|4835.42|4835.42|0
1608287400000|2020-12-18 10:30:00|4839.56|4839.56|4830.04|4830.04|4839.56|4839.56|4825.59|4825.59|0
1608287700000|2020-12-18 10:35:00|4832.15|4832.15|4824.34|4824.34|4832.45|4832.45|4809.49|4809.49|0
1608288000000|2020-12-18 10:40:00|4824.63|4824.63|4829.37|4829.37|4831.45|4831.45|4821.67|4821.67|0
1608288300000|2020-12-18 10:45:00|4831.42|4831.42|4836.93|4836.93|4843.19|4843.19|4831.06|4831.06|0
1608288600000|2020-12-18 10:50:00|4835.37|4835.37|4820.57|4820.57|4837.49|4837.49|4814.36|4814.36|0
1608288900000|2020-12-18 10:55:00|4820.28|4820.28|4820.99|4820.99|4822.79|4822.79|4815.44|4815.44|0
1608289200000|2020-12-18 11:00:00|4821.18|4821.18|4811.23|4811.23|4822.72|4822.72|4807.03|4807.03|0
1608289500000|2020-12-18 11:05:00|4811.47|4811.47|4813.29|4813.29|4816.97|4816.97|4809.47|4809.47|0
1608289800000|2020-12-18 11:10:00|4812.85|4812.85|4813.75|4813.75|4816.38|4816.38|4811.58|4811.58|0
1608290100000|2020-12-18 11:15:00|4813.03|4813.03|4817.73|4817.73|4818.61|4818.61|4809.42|4809.42|0
1608290400000|2020-12-18 11:20:00|4818.9|4818.9|4824.72|4824.72|4827.12|4827.12|4818.9|4818.9|0
1608290700000|2020-12-18 11:25:00|4823.85|4823.85|4820.22|4820.22|4823.91|4823.91|4819.57|4819.57|0
1608291000000|2020-12-18 11:30:00|4821.75|4821.75|4826.71|4826.71|4826.71|4826.71|4821.54|4821.54|0
1608291300000|2020-12-18 11:35:00|4826.68|4826.68|4832.71|4832.71|4832.71|4832.71|4824.2|4824.2|0
1608291600000|2020-12-18 11:40:00|4832.72|4832.72|4815.49|4815.49|4832.72|4832.72|4815.49|4815.49|0
1608291900000|2020-12-18 11:45:00|4815.47|4815.47|4815.74|4815.74|4816.94|4816.94|4812.59|4812.59|0
1608292200000|2020-12-18 11:50:00|4816.47|4816.47|4807.31|4807.31|4816.96|4816.96|4802.63|4802.63|0
1608292500000|2020-12-18 11:55:00|4807.07|4807.07|4809.92|4809.92|4811.16|4811.16|4807.07|4807.07|0
1608292800000|2020-12-18 12:00:00|4809.33|4809.33|4820.67|4820.67|4820.67|4820.67|4807.79|4807.79|0
1608293100000|2020-12-18 12:05:00|4821.74|4821.74|4822.93|4822.93|4825.05|4825.05|4818.94|4818.94|0
1608293400000|2020-12-18 12:10:00|4822.23|4822.23|4815.67|4815.67|4823.68|4823.68|4814.97|4814.97|0
1608293700000|2020-12-18 12:15:00|4815.97|4815.97|4808.53|4808.53|4816.89|4816.89|4808.07|4808.07|0
1608294000000|2020-12-18 12:20:00|4808.77|4808.77|4815.41|4815.41|4815.41|4815.41|4808.77|4808.77|0
1608294300000|2020-12-18 12:25:00|4815.94|4815.94|4818.82|4818.82|4819.91|4819.91|4814.88|4814.88|0
1608294600000|2020-12-18 12:30:00|4818.84|4818.84|4821.69|4821.69|4821.82|4821.82|4816.92|4816.92|0
1608294900000|2020-12-18 12:35:00|4821.44|4821.44|4821.09|4821.09|4821.44|4821.44|4816.63|4816.63|0
1608295200000|2020-12-18 12:40:00|4820.85|4820.85|4820.02|4820.02|4822.09|4822.09|4819.12|4819.12|0
1608295500000|2020-12-18 12:45:00|4820.6|4820.6|4816.71|4816.71|4821.75|4821.75|4816.12|4816.12|0
1608295800000|2020-12-18 12:50:00|4816.41|4816.41|4818.31|4818.31|4820.89|4820.89|4812.94|4812.94|0
1608296100000|2020-12-18 12:55:00|4818.02|4818.02|4814.2|4814.2|4819.29|4819.29|4814.2|4814.2|0
1608296400000|2020-12-18 13:00:00|4811.57|4811.57|4809.46|4809.46|4813.14|4813.14|4809.15|4809.15|0
1608296700000|2020-12-18 13:05:00|4810.05|4810.05|4815.94|4815.94|4816.91|4816.91|4810.05|4810.05|0
1608297000000|2020-12-18 13:10:00|4815.72|4815.72|4832.15|4832.15|4832.15|4832.15|4815.68|4815.68|0
1608297300000|2020-12-18 13:15:00|4831.86|4831.86|4834.14|4834.14|4834.14|4834.14|4826.97|4826.97|0
1608297600000|2020-12-18 13:20:00|4834.38|4834.38|4830.28|4830.28|4836.02|4836.02|4830.25|4830.25|0
1608297900000|2020-12-18 13:25:00|4828.97|4828.97|4830.9|4830.9|4831.97|4831.97|4828.14|4828.14|0
1608298200000|2020-12-18 13:30:00|4831.51|4831.51|4826.78|4826.78|4831.99|4831.99|4825.61|4825.61|0
1608298500000|2020-12-18 13:35:00|4827|4827|4819.43|4819.43|4827|4827|4819.13|4819.13|0
1608298800000|2020-12-18 13:40:00|4819.86|4819.86|4822.2|4822.2|4823.2|4823.2|4818.65|4818.65|0
1608299100000|2020-12-18 13:45:00|4820.89|4820.89|4814.62|4814.62|4822.38|4822.38|4813.34|4813.34|0
1608299400000|2020-12-18 13:50:00|4814.92|4814.92|4818.55|4818.55|4818.55|4818.55|4814.77|4814.77|0
1608299700000|2020-12-18 13:55:00|4818.26|4818.26|4814.02|4814.02|4818.26|4818.26|4812.37|4812.37|0
1608300000000|2020-12-18 14:00:00|4813.72|4813.72|4816.89|4816.89|4817.18|4817.18|4812.38|4812.38|0
1608300300000|2020-12-18 14:05:00|4817.18|4817.18|4817.87|4817.87|4819.28|4819.28|4814.58|4814.58|0
1608300600000|2020-12-18 14:10:00|4816.99|4816.99|4821.47|4821.47|4821.62|4821.62|4816.99|4816.99|0
1608300900000|2020-12-18 14:15:00|4821.76|4821.76|4823.41|4823.41|4823.41|4823.41|4819.3|4819.3|0
1608301200000|2020-12-18 14:20:00|4823.42|4823.42|4822.93|4822.93|4824.66|4824.66|4818.32|4818.32|0
1608301500000|2020-12-18 14:25:00|4823.17|4823.17|4824.64|4824.64|4825.81|4825.81|4818.32|4818.32|0
1608301800000|2020-12-18 14:30:00|4825.22|4825.22|4832.95|4832.95|4833.24|4833.24|4818.16|4818.16|0
1608302100000|2020-12-18 14:35:00|4830.22|4830.22|4824.55|4824.55|4831.13|4831.13|4821.18|4821.18|0
1608302400000|2020-12-18 14:40:00|4824.26|4824.26|4827.09|4827.09|4835.79|4835.79|4820.25|4820.25|0
1608302700000|2020-12-18 14:45:00|4827.08|4827.08|4824.11|4824.11|4830.22|4830.22|4823.74|4823.74|0
1608303000000|2020-12-18 14:50:00|4824.52|4824.52|4816|4816|4825.16|4825.16|4810.55|4810.55|0
1608303300000|2020-12-18 14:55:00|4816.59|4816.59|4812.79|4812.79|4823.41|4823.41|4811.77|4811.77|0
1608303600000|2020-12-18 15:00:00|4813.01|4813.01|4804.54|4804.54|4817.54|4817.54|4803.76|4803.76|0
1608303900000|2020-12-18 15:05:00|4804.06|4804.06|4818.45|4818.45|4818.45|4818.45|4803.54|4803.54|0
1608304200000|2020-12-18 15:10:00|4818.89|4818.89|4821.23|4821.23|4825.17|4825.17|4813.19|4813.19|0
1608304500000|2020-12-18 15:15:00|4821.45|4821.45|4825.97|4825.97|4827.18|4827.18|4815.61|4815.61|0
1608304800000|2020-12-18 15:20:00|4825.68|4825.68|4818.7|4818.7|4826.26|4826.26|4815.8|4815.8|0
1608305100000|2020-12-18 15:25:00|4818.99|4818.99|4819.31|4819.31|4827.9|4827.9|4817.23|4817.23|0
1608305400000|2020-12-18 15:30:00|4819.6|4819.6|4814.82|4814.82|4819.6|4819.6|4810.69|4810.69|0
1608305700000|2020-12-18 15:35:00|4815.06|4815.06|4814.74|4814.74|4818.2|4818.2|4811.17|4811.17|0
1608306000000|2020-12-18 15:40:00|4814.15|4814.15|4814.03|4814.03|4816.38|4816.38|4810.04|4810.04|0
1608306300000|2020-12-18 15:45:00|4813.79|4813.79|4798.65|4798.65|4815.02|4815.02|4794.63|4794.63|0
1608306600000|2020-12-18 15:50:00|4798.35|4798.35|4794.8|4794.8|4801.37|4801.37|4794.8|4794.8|0
1608306900000|2020-12-18 15:55:00|4794.22|4794.22|4795.02|4795.02|4801.58|4801.58|4793.78|4793.78|0
1608307200000|2020-12-18 16:00:00|4794.43|4794.43|4797.9|4797.9|4803.78|4803.78|4794.43|4794.43|0
1608307500000|2020-12-18 16:05:00|4798.65|4798.65|4805.53|4805.53|4805.53|4805.53|4798.21|4798.21|0
1608307800000|2020-12-18 16:10:00|4805.24|4805.24|4797.4|4797.4|4808.22|4808.22|4795.23|4795.23|0
1608308100000|2020-12-18 16:15:00|4797.64|4797.64|4807.58|4807.58|4808.21|4808.21|4792.26|4792.26|0
1608308400000|2020-12-18 16:20:00|4807.34|4807.34|4811.86|4811.86|4814.32|4814.32|4807.34|4807.34|0
1608308700000|2020-12-18 16:25:00|4811.62|4811.62|4792.46|4792.46|4813.44|4813.44|4792.21|4792.21|0
1608538500000|2020-12-21 08:15:00|4645.97|4645.97|4620.02|4620.02|4659.08|4659.08|4614.83|4614.83|0
1608538800000|2020-12-21 08:20:00|4619.88|4619.88|4592.46|4592.46|4619.88|4619.88|4583.15|4583.15|0
1608539100000|2020-12-21 08:25:00|4591.28|4591.28|4597.95|4597.95|4604.15|4604.15|4581.07|4581.07|0
1608539400000|2020-12-21 08:30:00|4597.71|4597.71|4594.82|4594.82|4612.86|4612.86|4592.8|4592.8|0
1608539700000|2020-12-21 08:35:00|4594.52|4594.52|4611.8|4611.8|4614.77|4614.77|4593.72|4593.72|0
1608540000000|2020-12-21 08:40:00|4610.92|4610.92|4640.85|4640.85|4643.76|4643.76|4610.92|4610.92|0
1608540300000|2020-12-21 08:45:00|4641.14|4641.14|4624.42|4624.42|4652.35|4652.35|4624.42|4624.42|0
1608540600000|2020-12-21 08:50:00|4626.57|4626.57|4624.97|4624.97|4641.36|4641.36|4623.87|4623.87|0
1608540900000|2020-12-21 08:55:00|4626.42|4626.42|4629.67|4629.67|4642.26|4642.26|4623.17|4623.17|0
1608541200000|2020-12-21 09:00:00|4630.84|4630.84|4613.13|4613.13|4631.06|4631.06|4612.3|4612.3|0
1608541500000|2020-12-21 09:05:00|4613.62|4613.62|4605.34|4605.34|4614.79|4614.79|4602.51|4602.51|0
1608541800000|2020-12-21 09:10:00|4605.35|4605.35|4590.66|4590.66|4605.35|4605.35|4588.23|4588.23|0
1608542100000|2020-12-21 09:15:00|4591.25|4591.25|4604.3|4604.3|4610.28|4610.28|4589.06|4589.06|0
1608542400000|2020-12-21 09:20:00|4603.57|4603.57|4592.19|4592.19|4604.15|4604.15|4591.66|4591.66|0
1608542700000|2020-12-21 09:25:00|4592.11|4592.11|4595.44|4595.44|4597.7|4597.7|4589|4589|0
1608543000000|2020-12-21 09:30:00|4595.45|4595.45|4581.78|4581.78|4596.07|4596.07|4580.02|4580.02|0
1608543300000|2020-12-21 09:35:00|4582.26|4582.26|4578.36|4578.36|4584.69|4584.69|4573.3|4573.3|0
1608543600000|2020-12-21 09:40:00|4577.7|4577.7|4557.88|4557.88|4577.7|4577.7|4555.88|4555.88|0
1608543900000|2020-12-21 09:45:00|4556.27|4556.27|4539.47|4539.47|4556.68|4556.68|4539.22|4539.22|0
1608544200000|2020-12-21 09:50:00|4539.64|4539.64|4540.68|4540.68|4544.57|4544.57|4531.83|4531.83|0
1608544500000|2020-12-21 09:55:00|4540.24|4540.24|4538.95|4538.95|4540.24|4540.24|4528.02|4528.02|0
1608544800000|2020-12-21 10:00:00|4539.24|4539.24|4529.05|4529.05|4539.24|4539.24|4524.75|4524.75|0
1608545100000|2020-12-21 10:05:00|4528.46|4528.46|4520.93|4520.93|4531.04|4531.04|4518.29|4518.29|0
1608545400000|2020-12-21 10:10:00|4520.05|4520.05|4517.51|4517.51|4520.93|4520.93|4512.04|4512.04|0
1608545700000|2020-12-21 10:15:00|4517.22|4517.22|4523.89|4523.89|4529.85|4529.85|4514.3|4514.3|0
1608546000000|2020-12-21 10:20:00|4524.13|4524.13|4488.53|4488.53|4524.13|4524.13|4483.76|4483.76|0
1608546300000|2020-12-21 10:25:00|4488.24|4488.24|4471.37|4471.37|4496.72|4496.72|4471.37|4471.37|0
1608546600000|2020-12-21 10:30:00|4470.78|4470.78|4476.29|4476.29|4480.18|4480.18|4456.62|4456.62|0
1608546900000|2020-12-21 10:35:00|4477.26|4477.26|4505.15|4505.15|4508.45|4508.45|4473.03|4473.03|0
1608547200000|2020-12-21 10:40:00|4504.34|4504.34|4498.89|4498.89|4506.31|4506.31|4493.99|4493.99|0
1608547500000|2020-12-21 10:45:00|4498.59|4498.59|4474.62|4474.62|4499.18|4499.18|4468.42|4468.42|0
1608547800000|2020-12-21 10:50:00|4475.28|4475.28|4463.28|4463.28|4481.62|4481.62|4448.51|4448.51|0
1608548100000|2020-12-21 10:55:00|4464.15|4464.15|4464.15|4464.15|4479.31|4479.31|4447.74|4447.74|0
1608548400000|2020-12-21 11:00:00|4464.64|4464.64|4475.1|4475.1|4484.27|4484.27|4460.99|4460.99|0
1608548700000|2020-12-21 11:05:00|4474.8|4474.8|4481.58|4481.58|4483.03|4483.03|4471.93|4471.93|0
1608549000000|2020-12-21 11:10:00|4481.87|4481.87|4498.69|4498.69|4505.68|4505.68|4479.05|4479.05|0
1608549300000|2020-12-21 11:15:00|4499.27|4499.27|4500.37|4500.37|4512|4512|4498.79|4498.79|0
1608549600000|2020-12-21 11:20:00|4500.07|4500.07|4502.19|4502.19|4508.17|4508.17|4495.39|4495.39|0
1608549900000|2020-12-21 11:25:00|4502.43|4502.43|4533.51|4533.51|4534.33|4534.33|4502.43|4502.43|0
1608550200000|2020-12-21 11:30:00|4533.26|4533.26|4541.58|4541.58|4541.61|4541.61|4528.26|4528.26|0
1608550500000|2020-12-21 11:35:00|4540.7|4540.7|4562.43|4562.43|4564.69|4564.69|4540.7|4540.7|0
1608550800000|2020-12-21 11:40:00|4561.95|4561.95|4559.25|4559.25|4561.95|4561.95|4549.84|4549.84|0
1608551100000|2020-12-21 11:45:00|4559.98|4559.98|4559.93|4559.93|4562.46|4562.46|4549.86|4549.86|0
1608551400000|2020-12-21 11:50:00|4559.71|4559.71|4546.65|4546.65|4559.71|4559.71|4538.97|4538.97|0
1608551700000|2020-12-21 11:55:00|4547.67|4547.67|4546.37|4546.37|4554|4554|4544.49|4544.49|0
1608552000000|2020-12-21 12:00:00|4547.83|4547.83|4587.21|4587.21|4588.39|4588.39|4547.83|4547.83|0
1608552300000|2020-12-21 12:05:00|4588.3|4588.3|4585.15|4585.15|4598.05|4598.05|4584.04|4584.04|0
1608552600000|2020-12-21 12:10:00|4586.18|4586.18|4576.25|4576.25|4586.23|4586.23|4567.86|4567.86|0
1608552900000|2020-12-21 12:15:00|4577.21|4577.21|4577.69|4577.69|4584.23|4584.23|4571.1|4571.1|0
1608553200000|2020-12-21 12:20:00|4577.93|4577.93|4555.01|4555.01|4578.15|4578.15|4553.84|4553.84|0
1608553500000|2020-12-21 12:25:00|4554.76|4554.76|4553.82|4553.82|4557.12|4557.12|4547.72|4547.72|0
1608553800000|2020-12-21 12:30:00|4553.33|4553.33|4538.54|4538.54|4554.13|4554.13|4537.67|4537.67|0
1608554100000|2020-12-21 12:35:00|4538.83|4538.83|4545.17|4545.17|4545.17|4545.17|4537.71|4537.71|0
1608554400000|2020-12-21 12:40:00|4545.41|4545.41|4539.41|4539.41|4556.41|4556.41|4539.41|4539.41|0
1608554700000|2020-12-21 12:45:00|4539.62|4539.62|4544.14|4544.14|4547.28|4547.28|4538.97|4538.97|0
1608555000000|2020-12-21 12:50:00|4543.82|4543.82|4537.01|4537.01|4551.38|4551.38|4536.77|4536.77|0
1608555300000|2020-12-21 12:55:00|4537.6|4537.6|4525.51|4525.51|4540.36|4540.36|4520.35|4520.35|0
1608555600000|2020-12-21 13:00:00|4524.2|4524.2|4503.97|4503.97|4524.2|4524.2|4501.82|4501.82|0
1608555900000|2020-12-21 13:05:00|4504.19|4504.19|4493.86|4493.86|4504.43|4504.43|4488.89|4488.89|0
1608556200000|2020-12-21 13:10:00|4494.16|4494.16|4487.86|4487.86|4504.4|4504.4|4487.86|4487.86|0
1608556500000|2020-12-21 13:15:00|4487.84|4487.84|4493.19|4493.19|4494.31|4494.31|4482.26|4482.26|0
1608556800000|2020-12-21 13:20:00|4492.9|4492.9|4498.88|4498.88|4502.64|4502.64|4490.83|4490.83|0
1608557100000|2020-12-21 13:25:00|4499.12|4499.12|4493.68|4493.68|4506.01|4506.01|4493.07|4493.07|0
1608557400000|2020-12-21 13:30:00|4494.12|4494.12|4488.47|4488.47|4494.12|4494.12|4483.21|4483.21|0
1608557700000|2020-12-21 13:35:00|4488.17|4488.17|4497.48|4497.48|4505.58|4505.58|4485.7|4485.7|0
1608558000000|2020-12-21 13:40:00|4497.19|4497.19|4492.09|4492.09|4499.83|4499.83|4491.51|4491.51|0
1608558300000|2020-12-21 13:45:00|4492.33|4492.33|4487.11|4487.11|4494.31|4494.31|4484.82|4484.82|0
1608558600000|2020-12-21 13:50:00|4486.82|4486.82|4484.43|4484.43|4495.73|4495.73|4478.51|4478.51|0
1608558900000|2020-12-21 13:55:00|4484.65|4484.65|4489.94|4489.94|4494.45|4494.45|4484.14|4484.14|0
1608559200000|2020-12-21 14:00:00|4490.4|4490.4|4479.83|4479.83|4491.06|4491.06|4475.14|4475.14|0
1608559500000|2020-12-21 14:05:00|4478.69|4478.69|4496.16|4496.16|4496.16|4496.16|4474.58|4474.58|0
1608559800000|2020-12-21 14:10:00|4496.65|4496.65|4517.62|4517.62|4519.82|4519.82|4496.65|4496.65|0
1608560100000|2020-12-21 14:15:00|4519.38|4519.38|4517.84|4517.84|4520.15|4520.15|4513.72|4513.72|0
1608560400000|2020-12-21 14:20:00|4517.18|4517.18|4506.57|4506.57|4523.64|4523.64|4506.57|4506.57|0
1608560700000|2020-12-21 14:25:00|4506.35|4506.35|4499.96|4499.96|4507.56|4507.56|4493.46|4493.46|0
1608561000000|2020-12-21 14:30:00|4499.67|4499.67|4498.95|4498.95|4509.36|4509.36|4474.11|4474.11|0
1608561300000|2020-12-21 14:35:00|4499.24|4499.24|4520.79|4520.79|4525.5|4525.5|4499.24|4499.24|0
1608561600000|2020-12-21 14:40:00|4519.91|4519.91|4554.36|4554.36|4563.12|4563.12|4519.91|4519.91|0
1608561900000|2020-12-21 14:45:00|4554.8|4554.8|4562.21|4562.21|4568.28|4568.28|4541.88|4541.88|0
1608562200000|2020-12-21 14:50:00|4562.94|4562.94|4566.21|4566.21|4572.98|4572.98|4556.74|4556.74|0
1608562500000|2020-12-21 14:55:00|4566.26|4566.26|4542.3|4542.3|4569.71|4569.71|4542.3|4542.3|0
1608562800000|2020-12-21 15:00:00|4543.27|4543.27|4542.26|4542.26|4560.32|4560.32|4536.55|4536.55|0
1608563100000|2020-12-21 15:05:00|4541.38|4541.38|4532.97|4532.97|4541.38|4541.38|4528.43|4528.43|0
1608563400000|2020-12-21 15:10:00|4532.68|4532.68|4528.13|4528.13|4540.11|4540.11|4524.61|4524.61|0
1608563700000|2020-12-21 15:15:00|4526.82|4526.82|4532.35|4532.35|4548.73|4548.73|4523.4|4523.4|0
1608564000000|2020-12-21 15:20:00|4532.57|4532.57|4534.8|4534.8|4541.17|4541.17|4525.44|4525.44|0
1608564300000|2020-12-21 15:25:00|4535.1|4535.1|4545.24|4545.24|4546.05|4546.05|4530.37|4530.37|0
1608564600000|2020-12-21 15:30:00|4544.07|4544.07|4559.83|4559.83|4560.05|4560.05|4538.7|4538.7|0
1608564900000|2020-12-21 15:35:00|4560.41|4560.41|4557.72|4557.72|4567.67|4567.67|4557.46|4557.46|0
1608565200000|2020-12-21 15:40:00|4557.48|4557.48|4555.07|4555.07|4558.5|4558.5|4549.95|4549.95|0
1608565500000|2020-12-21 15:45:00|4555.72|4555.72|4566.97|4566.97|4572.85|4572.85|4552.66|4552.66|0
1608565800000|2020-12-21 15:50:00|4567.19|4567.19|4564.06|4564.06|4574.28|4574.28|4562.79|4562.79|0
1608566100000|2020-12-21 15:55:00|4564.28|4564.28|4561.92|4561.92|4568.79|4568.79|4560.39|4560.39|0
1608566400000|2020-12-21 16:00:00|4561.14|4561.14|4566.82|4566.82|4569.08|4569.08|4558.17|4558.17|0
1608566700000|2020-12-21 16:05:00|4566.89|4566.89|4574.48|4574.48|4574.48|4574.48|4564.93|4564.93|0
1608567000000|2020-12-21 16:10:00|4574.7|4574.7|4579.06|4579.06|4580.83|4580.83|4573.88|4573.88|0
1608567300000|2020-12-21 16:15:00|4578.84|4578.84|4568.57|4568.57|4578.84|4578.84|4564.43|4564.43|0
1608567600000|2020-12-21 16:20:00|4568.35|4568.35|4566|4566|4569.81|4569.81|4562.7|4562.7|0
1608567900000|2020-12-21 16:25:00|4565.71|4565.71|4555.33|4555.33|4569.94|4569.94|4552.76|4552.76|0
1608624900000|2020-12-22 08:15:00|4536.67|4536.67|4530.1|4530.1|4539.88|4539.88|4522.5|4522.5|0
1608625200000|2020-12-22 08:20:00|4529.88|4529.88|4525.25|4525.25|4536.88|4536.88|4525.25|4525.25|0
1608625500000|2020-12-22 08:25:00|4525.54|4525.54|4542.29|4542.29|4542.88|4542.88|4525.54|4525.54|0
1608625800000|2020-12-22 08:30:00|4542.88|4542.88|4550.96|4550.96|4556.42|4556.42|4542.59|4542.59|0
1608626100000|2020-12-22 08:35:00|4550.38|4550.38|4557.07|4557.07|4560.89|4560.89|4547.26|4547.26|0
1608626400000|2020-12-22 08:40:00|4556.77|4556.77|4556.65|4556.65|4561.72|4561.72|4552.51|4552.51|0
1608626700000|2020-12-22 08:45:00|4556.43|4556.43|4552.89|4552.89|4558.2|4558.2|4551.75|4551.75|0
1608627000000|2020-12-22 08:50:00|4553.62|4553.62|4563.85|4563.85|4567.36|4567.36|4553.44|4553.44|0
1608627300000|2020-12-22 08:55:00|4563.63|4563.63|4561.95|4561.95|4567.48|4567.48|4556.59|4556.59|0
1608627600000|2020-12-22 09:00:00|4562.24|4562.24|4569.77|4569.77|4569.77|4569.77|4559.56|4559.56|0
1608627900000|2020-12-22 09:05:00|4569.19|4569.19|4579.76|4579.76|4581.39|4581.39|4566.49|4566.49|0
1608628200000|2020-12-22 09:10:00|4580.05|4580.05|4581.34|4581.34|4582.14|4582.14|4577.55|4577.55|0
1608628500000|2020-12-22 09:15:00|4581.92|4581.92|4561.71|4561.71|4583.06|4583.06|4558.52|4558.52|0
1608628800000|2020-12-22 09:20:00|4562|4562|4567.43|4567.43|4571.13|4571.13|4562|4562|0
1608629100000|2020-12-22 09:25:00|4568.46|4568.46|4558.2|4558.2|4569.38|4569.38|4558.2|4558.2|0
1608629400000|2020-12-22 09:30:00|4558.64|4558.64|4551.11|4551.11|4559.89|4559.89|4550.52|4550.52|0
1608629700000|2020-12-22 09:35:00|4550.14|4550.14|4565.6|4565.6|4566.41|4566.41|4550.03|4550.03|0
1608630000000|2020-12-22 09:40:00|4565.59|4565.59|4553.52|4553.52|4565.59|4565.59|4553.52|4553.52|0
1608630300000|2020-12-22 09:45:00|4553.23|4553.23|4551.4|4551.4|4553.23|4553.23|4544.37|4544.37|0
1608630600000|2020-12-22 09:50:00|4551.1|4551.1|4549.08|4549.08|4554.13|4554.13|4545.92|4545.92|0
1608630900000|2020-12-22 09:55:00|4549.16|4549.16|4549.5|4549.5|4557.55|4557.55|4547.39|4547.39|0
1608631200000|2020-12-22 10:00:00|4549.74|4549.74|4554.37|4554.37|4560.31|4560.31|4549.74|4549.74|0
1608631500000|2020-12-22 10:05:00|4554.33|4554.33|4566.45|4566.45|4567.4|4567.4|4554.33|4554.33|0
1608631800000|2020-12-22 10:10:00|4565.72|4565.72|4572.02|4572.02|4575.28|4575.28|4565.72|4565.72|0
1608632100000|2020-12-22 10:15:00|4571.72|4571.72|4567.43|4567.43|4571.72|4571.72|4565.89|4565.89|0
1608632400000|2020-12-22 10:20:00|4567.19|4567.19|4570.27|4570.27|4571.24|4571.24|4565.58|4565.58|0
1608632700000|2020-12-22 10:25:00|4570.02|4570.02|4581.44|4581.44|4581.75|4581.75|4569.07|4569.07|0
1608633000000|2020-12-22 10:30:00|4581.14|4581.14|4569.35|4569.35|4581.44|4581.44|4564.05|4564.05|0
1608633300000|2020-12-22 10:35:00|4568.91|4568.91|4565.01|4565.01|4569.25|4569.25|4564.42|4564.42|0
1608633600000|2020-12-22 10:40:00|4565.49|4565.49|4565.17|4565.17|4568.51|4568.51|4564.64|4564.64|0
1608633900000|2020-12-22 10:45:00|4564.69|4564.69|4562|4562|4565.47|4565.47|4553.53|4553.53|0
1608634200000|2020-12-22 10:50:00|4562.29|4562.29|4552.67|4552.67|4562.59|4562.59|4548.94|4548.94|0
1608634500000|2020-12-22 10:55:00|4552.91|4552.91|4552.16|4552.16|4556|4556|4551.48|4551.48|0
1608634800000|2020-12-22 11:00:00|4552.45|4552.45|4555.19|4555.19|4556.23|4556.23|4549.51|4549.51|0
1608635100000|2020-12-22 11:05:00|4555.78|4555.78|4567.8|4567.8|4571.14|4571.14|4555.78|4555.78|0
1608635400000|2020-12-22 11:10:00|4566.08|4566.08|4562.42|4562.42|4567.19|4567.19|4560.69|4560.69|0
1608635700000|2020-12-22 11:15:00|4562.41|4562.41|4574.99|4574.99|4574.99|4574.99|4560.51|4560.51|0
1608636000000|2020-12-22 11:20:00|4574.55|4574.55|4580.59|4580.59|4580.59|4580.59|4574.5|4574.5|0
1608636300000|2020-12-22 11:25:00|4579.43|4579.43|4572.18|4572.18|4579.43|4579.43|4571.19|4571.19|0
1608636600000|2020-12-22 11:30:00|4572.67|4572.67|4577.56|4577.56|4577.85|4577.85|4570.86|4570.86|0
1608636900000|2020-12-22 11:35:00|4577.32|4577.32|4564.64|4564.64|4577.56|4577.56|4564.36|4564.36|0
1608637200000|2020-12-22 11:40:00|4563.69|4563.69|4568.76|4568.76|4569.55|4569.55|4562.18|4562.18|0
1608637500000|2020-12-22 11:45:00|4568.25|4568.25|4564.63|4564.63|4568.52|4568.52|4561.72|4561.72|0
1608637800000|2020-12-22 11:50:00|4564.68|4564.68|4574.68|4574.68|4574.68|4574.68|4564.68|4564.68|0
1608638100000|2020-12-22 11:55:00|4574.46|4574.46|4576.22|4576.22|4582.47|4582.47|4573.73|4573.73|0
1608638400000|2020-12-22 12:00:00|4575.78|4575.78|4576.99|4576.99|4579.01|4579.01|4570.36|4570.36|0
1608638700000|2020-12-22 12:05:00|4576.55|4576.55|4582.04|4582.04|4584.98|4584.98|4576.08|4576.08|0
1608639000000|2020-12-22 12:10:00|4581.75|4581.75|4575.74|4575.74|4582.04|4582.04|4574.54|4574.54|0
1608639300000|2020-12-22 12:15:00|4575.5|4575.5|4575.74|4575.74|4578.25|4578.25|4572.93|4572.93|0
1608639600000|2020-12-22 12:20:00|4573.69|4573.69|4570.5|4570.5|4575.91|4575.91|4569.17|4569.17|0
1608639900000|2020-12-22 12:25:00|4572.28|4572.28|4571.92|4571.92|4572.94|4572.94|4569.67|4569.67|0
1608640200000|2020-12-22 12:30:00|4572.14|4572.14|4571.33|4571.33|4573.77|4573.77|4565.79|4565.79|0
1608640500000|2020-12-22 12:35:00|4571.77|4571.77|4573.29|4573.29|4576.89|4576.89|4571.77|4571.77|0
1608640800000|2020-12-22 12:40:00|4573.26|4573.26|4577|4577|4577.72|4577.72|4568.74|4568.74|0
1608641100000|2020-12-22 12:45:00|4576.7|4576.7|4575.42|4575.42|4579.58|4579.58|4575.27|4575.27|0
1608641400000|2020-12-22 12:50:00|4576.58|4576.58|4579.37|4579.37|4581.04|4581.04|4576.37|4576.37|0
1608641700000|2020-12-22 12:55:00|4579.08|4579.08|4577.47|4577.47|4579.37|4579.37|4574.5|4574.5|0
1608642000000|2020-12-22 13:00:00|4576.45|4576.45|4579.15|4579.15|4579.94|4579.94|4573.02|4573.02|0
1608642300000|2020-12-22 13:05:00|4578.86|4578.86|4577.74|4577.74|4581.83|4581.83|4576.04|4576.04|0
1608642600000|2020-12-22 13:10:00|4578.62|4578.62|4580.49|4580.49|4582.58|4582.58|4577.57|4577.57|0
1608642900000|2020-12-22 13:15:00|4579.9|4579.9|4581.3|4581.3|4581.3|4581.3|4577.73|4577.73|0
1608643200000|2020-12-22 13:20:00|4581.78|4581.78|4579.13|4579.13|4582.93|4582.93|4576.98|4576.98|0
1608643500000|2020-12-22 13:25:00|4579.42|4579.42|4577.98|4577.98|4580.49|4580.49|4577.76|4577.76|0
1608643800000|2020-12-22 13:30:00|4577.76|4577.76|4579.47|4579.47|4580.73|4580.73|4577.51|4577.51|0
1608644100000|2020-12-22 13:35:00|4579.25|4579.25|4583.53|4583.53|4583.75|4583.75|4577.49|4577.49|0
1608644400000|2020-12-22 13:40:00|4583.09|4583.09|4582.66|4582.66|4586|4586|4582.12|4582.12|0
1608644700000|2020-12-22 13:45:00|4582.37|4582.37|4581.68|4581.68|4582.45|4582.45|4577.98|4577.98|0
1608645000000|2020-12-22 13:50:00|4581.1|4581.1|4576.72|4576.72|4581.1|4581.1|4573.66|4573.66|0
1608645300000|2020-12-22 13:55:00|4576.69|4576.69|4564.97|4564.97|4577.57|4577.57|4564.49|4564.49|0
1608645600000|2020-12-22 14:00:00|4565.27|4565.27|4557.05|4557.05|4565.97|4565.97|4554.18|4554.18|0
1608645900000|2020-12-22 14:05:00|4556.76|4556.76|4554.9|4554.9|4559.19|4559.19|4551.91|4551.91|0
1608646200000|2020-12-22 14:10:00|4555.14|4555.14|4565.46|4565.46|4565.5|4565.5|4555.14|4555.14|0
1608646500000|2020-12-22 14:15:00|4564.03|4564.03|4567.33|4567.33|4569.9|4569.9|4563.79|4563.79|0
1608646800000|2020-12-22 14:20:00|4567.57|4567.57|4564.5|4564.5|4570.01|4570.01|4563.4|4563.4|0
1608647100000|2020-12-22 14:25:00|4564.2|4564.2|4559.19|4559.19|4566.27|4566.27|4558|4558|0
1608647400000|2020-12-22 14:30:00|4558.53|4558.53|4553.65|4553.65|4563.67|4563.67|4548.11|4548.11|0
1608647700000|2020-12-22 14:35:00|4553.43|4553.43|4554.32|4554.32|4557.89|4557.89|4547.51|4547.51|0
1608648000000|2020-12-22 14:40:00|4553.74|4553.74|4551.21|4551.21|4556.3|4556.3|4548.86|4548.86|0
1608648300000|2020-12-22 14:45:00|4550.92|4550.92|4563.03|4563.03|4567.12|4567.12|4550.92|4550.92|0
1608648600000|2020-12-22 14:50:00|4562.15|4562.15|4557.79|4557.79|4562.44|4562.44|4551.08|4551.08|0
1608648900000|2020-12-22 14:55:00|4558.01|4558.01|4556.61|4556.61|4561.42|4561.42|4553.99|4553.99|0
1608649200000|2020-12-22 15:00:00|4556.32|4556.32|4552.21|4552.21|4561.82|4561.82|4550.4|4550.4|0
1608649500000|2020-12-22 15:05:00|4551.91|4551.91|4563.28|4563.28|4563.62|4563.62|4550.75|4550.75|0
1608649800000|2020-12-22 15:10:00|4563.57|4563.57|4555.72|4555.72|4571.76|4571.76|4554.58|4554.58|0
1608650100000|2020-12-22 15:15:00|4555.67|4555.67|4563.74|4563.74|4564.77|4564.77|4555.67|4555.67|0
1608650400000|2020-12-22 15:20:00|4563.16|4563.16|4568.03|4568.03|4571.32|4571.32|4559.51|4559.51|0
1608650700000|2020-12-22 15:25:00|4567.74|4567.74|4576.03|4576.03|4576.15|4576.15|4564.16|4564.16|0
1608651000000|2020-12-22 15:30:00|4576.76|4576.76|4568.96|4568.96|4577|4577|4568.66|4568.66|0
1608651300000|2020-12-22 15:35:00|4568.74|4568.74|4572.07|4572.07|4573.12|4573.12|4567.31|4567.31|0
1608651600000|2020-12-22 15:40:00|4572.09|4572.09|4567.8|4567.8|4575.23|4575.23|4567.8|4567.8|0
1608651900000|2020-12-22 15:45:00|4568.29|4568.29|4561.27|4561.27|4570.68|4570.68|4561.27|4561.27|0
1608652200000|2020-12-22 15:50:00|4560.97|4560.97|4562.83|4562.83|4565.47|4565.47|4559.76|4559.76|0
1608652500000|2020-12-22 15:55:00|4562.53|4562.53|4566.92|4566.92|4567.46|4567.46|4558.37|4558.37|0
1608652800000|2020-12-22 16:00:00|4565.56|4565.56|4569.22|4569.22|4573.7|4573.7|4565.56|4565.56|0
1608653100000|2020-12-22 16:05:00|4569.71|4569.71|4570.17|4570.17|4576.18|4576.18|4569.71|4569.71|0
1608653400000|2020-12-22 16:10:00|4569.88|4569.88|4564.65|4564.65|4571.8|4571.8|4561.64|4561.64|0
1608653700000|2020-12-22 16:15:00|4565.31|4565.31|4564.66|4564.66|4567.73|4567.73|4562.9|4562.9|0
1608654000000|2020-12-22 16:20:00|4563.69|4563.69|4562.27|4562.27|4564.43|4564.43|4558.27|4558.27|0
1608654300000|2020-12-22 16:25:00|4562.76|4562.76|4562.99|4562.99|4566.22|4566.22|4556.66|4556.66|0
1608711300000|2020-12-23 08:15:00|4584.47|4584.47|4584.45|4584.45|4592.27|4592.27|4580.21|4580.21|0
1608711600000|2020-12-23 08:20:00|4584.74|4584.74|4590.14|4590.14|4596.77|4596.77|4584.74|4584.74|0
1608711900000|2020-12-23 08:25:00|4591.68|4591.68|4591.78|4591.78|4595.06|4595.06|4589.45|4589.45|0
1608712200000|2020-12-23 08:30:00|4592.07|4592.07|4584.63|4584.63|4593.07|4593.07|4582.21|4582.21|0
1608712500000|2020-12-23 08:35:00|4584.34|4584.34|4581.6|4581.6|4591.84|4591.84|4581.6|4581.6|0
1608712800000|2020-12-23 08:40:00|4581.38|4581.38|4581.33|4581.33|4584.63|4584.63|4571.52|4571.52|0
1608713100000|2020-12-23 08:45:00|4581.04|4581.04|4581.54|4581.54|4586.59|4586.59|4576.04|4576.04|0
1608713400000|2020-12-23 08:50:00|4581.98|4581.98|4578.98|4578.98|4585.35|4585.35|4576.63|4576.63|0
1608713700000|2020-12-23 08:55:00|4579.28|4579.28|4582.36|4582.36|4585.46|4585.46|4579.28|4579.28|0
1608714000000|2020-12-23 09:00:00|4581.92|4581.92|4583.73|4583.73|4584.82|4584.82|4576.93|4576.93|0
1608714300000|2020-12-23 09:05:00|4584.31|4584.31|4585.46|4585.46|4585.46|4585.46|4578.44|4578.44|0
1608714600000|2020-12-23 09:10:00|4585.22|4585.22|4578.41|4578.41|4585.29|4585.29|4575.02|4575.02|0
1608714900000|2020-12-23 09:15:00|4579.58|4579.58|4573.66|4573.66|4583.36|4583.36|4573.66|4573.66|0
1608715200000|2020-12-23 09:20:00|4572.01|4572.01|4557.69|4557.69|4572.01|4572.01|4557.69|4557.69|0
1608715500000|2020-12-23 09:25:00|4557.98|4557.98|4559.97|4559.97|4564.92|4564.92|4556.72|4556.72|0
1608715800000|2020-12-23 09:30:00|4560|4560|4569.09|4569.09|4573.18|4573.18|4560|4560|0
1608716100000|2020-12-23 09:35:00|4569.75|4569.75|4568.41|4568.41|4574.38|4574.38|4567.38|4567.38|0
1608716400000|2020-12-23 09:40:00|4567.92|4567.92|4574.63|4574.63|4576.09|4576.09|4567.14|4567.14|0
1608716700000|2020-12-23 09:45:00|4574.65|4574.65|4580.87|4580.87|4586.08|4586.08|4573.01|4573.01|0
1608717000000|2020-12-23 09:50:00|4579.95|4579.95|4593.02|4593.02|4593.77|4593.77|4579.95|4579.95|0
1608717300000|2020-12-23 09:55:00|4593|4593|4590.95|4590.95|4596.34|4596.34|4590.37|4590.37|0
1608717600000|2020-12-23 10:00:00|4590.66|4590.66|4597.24|4597.24|4602.21|4602.21|4590.66|4590.66|0
1608717900000|2020-12-23 10:05:00|4596.32|4596.32|4601.42|4601.42|4601.42|4601.42|4594.64|4594.64|0
1608718200000|2020-12-23 10:10:00|4601.2|4601.2|4605.66|4605.66|4606.42|4606.42|4598.9|4598.9|0
1608718500000|2020-12-23 10:15:00|4605.36|4605.36|4607.57|4607.57|4609.12|4609.12|4605.36|4605.36|0
1608718800000|2020-12-23 10:20:00|4607.53|4607.53|4610.47|4610.47|4610.5|4610.5|4604.86|4604.86|0
1608719100000|2020-12-23 10:25:00|4610.22|4610.22|4612.02|4612.02|4613.32|4613.32|4608.13|4608.13|0
1608719400000|2020-12-23 10:30:00|4611.21|4611.21|4608.91|4608.91|4615.45|4615.45|4608.46|4608.46|0
1608719700000|2020-12-23 10:35:00|4609.21|4609.21|4601.14|4601.14|4609.6|4609.6|4601.14|4601.14|0
1608720000000|2020-12-23 10:40:00|4601.58|4601.58|4610.4|4610.4|4610.59|4610.59|4601.25|4601.25|0
1608720300000|2020-12-23 10:45:00|4611.13|4611.13|4612.81|4612.81|4613.42|4613.42|4609.87|4609.87|0
1608720600000|2020-12-23 10:50:00|4613.05|4613.05|4614.44|4614.44|4615.22|4615.22|4610.21|4610.21|0
1608720900000|2020-12-23 10:55:00|4613.71|4613.71|4607.45|4607.45|4614.29|4614.29|4607.45|4607.45|0
1608721200000|2020-12-23 11:00:00|4607.16|4607.16|4602.77|4602.77|4607.16|4607.16|4599.57|4599.57|0
1608721500000|2020-12-23 11:05:00|4603.21|4603.21|4599.55|4599.55|4604.88|4604.88|4599.55|4599.55|0
1608721800000|2020-12-23 11:10:00|4599.06|4599.06|4596.18|4596.18|4603.37|4603.37|4596.18|4596.18|0
1608722100000|2020-12-23 11:15:00|4596.42|4596.42|4593.5|4593.5|4598.73|4598.73|4593.37|4593.37|0
1608722400000|2020-12-23 11:20:00|4593.53|4593.53|4606.29|4606.29|4606.34|4606.34|4593.48|4593.48|0
1608722700000|2020-12-23 11:25:00|4606.28|4606.28|4604.78|4604.78|4608.46|4608.46|4604.3|4604.3|0
1608723000000|2020-12-23 11:30:00|4604.54|4604.54|4598.25|4598.25|4606.46|4606.46|4597.66|4597.66|0
1608723300000|2020-12-23 11:35:00|4598.28|4598.28|4593.23|4593.23|4598.42|4598.42|4590.65|4590.65|0
1608723600000|2020-12-23 11:40:00|4593.01|4593.01|4596.7|4596.7|4597.23|4597.23|4591.93|4591.93|0
1608723900000|2020-12-23 11:45:00|4596.26|4596.26|4597.53|4597.53|4600.73|4600.73|4596.26|4596.26|0
1608724200000|2020-12-23 11:50:00|4597.29|4597.29|4597.63|4597.63|4597.63|4597.63|4593.76|4593.76|0
1608724500000|2020-12-23 11:55:00|4597.56|4597.56|4610.62|4610.62|4610.62|4610.62|4596.97|4596.97|0
1608724800000|2020-12-23 12:00:00|4610.04|4610.04|4604.76|4604.76|4610.04|4610.04|4596.97|4596.97|0
1608725100000|2020-12-23 12:05:00|4603.01|4603.01|4601.43|4601.43|4603.01|4603.01|4599.63|4599.63|0
1608725400000|2020-12-23 12:10:00|4601.38|4601.38|4605.55|4605.55|4605.77|4605.77|4600.1|4600.1|0
1608725700000|2020-12-23 12:15:00|4605.01|4605.01|4599.34|4599.34|4605.01|4605.01|4599.34|4599.34|0
1608726000000|2020-12-23 12:20:00|4598.87|4598.87|4602.68|4602.68|4602.68|4602.68|4598.71|4598.71|0
1608726300000|2020-12-23 12:25:00|4603.26|4603.26|4599.43|4599.43|4603.46|4603.46|4597.28|4597.28|0
1608726600000|2020-12-23 12:30:00|4599.65|4599.65|4594.34|4594.34|4599.87|4599.87|4594.34|4594.34|0
1608726900000|2020-12-23 12:35:00|4595.68|4595.68|4591.79|4591.79|4597.99|4597.99|4591.71|4591.71|0
1608727200000|2020-12-23 12:40:00|4591.55|4591.55|4592.05|4592.05|4595.48|4595.48|4591.26|4591.26|0
1608727500000|2020-12-23 12:45:00|4591.83|4591.83|4592.67|4592.67|4592.67|4592.67|4590.56|4590.56|0
1608727800000|2020-12-23 12:50:00|4593.16|4593.16|4594.13|4594.13|4594.62|4594.62|4590.25|4590.25|0
1608728100000|2020-12-23 12:55:00|4594.18|4594.18|4590.07|4590.07|4594.18|4594.18|4589.58|4589.58|0
1608728400000|2020-12-23 13:00:00|4590.36|4590.36|4589.62|4589.62|4591.23|4591.23|4587.48|4587.48|0
1608728700000|2020-12-23 13:05:00|4589.84|4589.84|4597.49|4597.49|4597.49|4597.49|4589.84|4589.84|0
1608729000000|2020-12-23 13:10:00|4597.2|4597.2|4592|4592|4597.2|4597.2|4586.61|4586.61|0
1608729300000|2020-12-23 13:15:00|4591.89|4591.89|4589.12|4589.12|4591.89|4591.89|4584.81|4584.81|0
1608729600000|2020-12-23 13:20:00|4589.85|4589.85|4592.03|4592.03|4594.61|4594.61|4589.85|4589.85|0
1608729900000|2020-12-23 13:25:00|4591.09|4591.09|4584.99|4584.99|4591.09|4591.09|4584.52|4584.52|0
1608730200000|2020-12-23 13:30:00|4585.01|4585.01|4586.89|4586.89|4587.47|4587.47|4581.87|4581.87|0
1608730500000|2020-12-23 13:35:00|4586.59|4586.59|4593.39|4593.39|4593.39|4593.39|4584.96|4584.96|0
1608730800000|2020-12-23 13:40:00|4593.1|4593.1|4588.29|4588.29|4593.1|4593.1|4587.01|4587.01|0
1608731100000|2020-12-23 13:45:00|4588.58|4588.58|4586.04|4586.04|4589.68|4589.68|4586.04|4586.04|0
1608731400000|2020-12-23 13:50:00|4586.53|4586.53|4585.44|4585.44|4589.73|4589.73|4585.15|4585.15|0
1608731700000|2020-12-23 13:55:00|4585.66|4585.66|4586.54|4586.54|4588.09|4588.09|4582.79|4582.79|0
1608732000000|2020-12-23 14:00:00|4587.42|4587.42|4592.54|4592.54|4594.71|4594.71|4585.9|4585.9|0
1608732300000|2020-12-23 14:05:00|4592.33|4592.33|4587.23|4587.23|4592.43|4592.43|4586.42|4586.42|0
1608732600000|2020-12-23 14:10:00|4585.82|4585.82|4587.46|4587.46|4589.94|4589.94|4584.08|4584.08|0
1608732900000|2020-12-23 14:15:00|4587.42|4587.42|4593.2|4593.2|4598.29|4598.29|4586.5|4586.5|0
1608733200000|2020-12-23 14:20:00|4592.02|4592.02|4599.41|4599.41|4599.41|4599.41|4586.72|4586.72|0
1608733500000|2020-12-23 14:25:00|4599.12|4599.12|4596.55|4596.55|4605.2|4605.2|4592.78|4592.78|0
1608733800000|2020-12-23 14:30:00|4596.01|4596.01|4604.28|4604.28|4604.54|4604.54|4591.49|4591.49|0
1608734100000|2020-12-23 14:35:00|4604.06|4604.06|4626.71|4626.71|4626.96|4626.96|4597.35|4597.35|0
1608734400000|2020-12-23 14:40:00|4626.42|4626.42|4625.58|4625.58|4633.16|4633.16|4624.37|4624.37|0
1608734700000|2020-12-23 14:45:00|4626.75|4626.75|4640.78|4640.78|4640.78|4640.78|4620.2|4620.2|0
1608735000000|2020-12-23 14:50:00|4641.27|4641.27|4661.71|4661.71|4667.32|4667.32|4641.27|4641.27|0
1608735300000|2020-12-23 14:55:00|4661.81|4661.81|4653.62|4653.62|4670.59|4670.59|4650.59|4650.59|0
1608735600000|2020-12-23 15:00:00|4653.03|4653.03|4659.02|4659.02|4661.59|4661.59|4642.73|4642.73|0
1608735900000|2020-12-23 15:05:00|4659.9|4659.9|4651.87|4651.87|4669.93|4669.93|4647.78|4647.78|0
1608736200000|2020-12-23 15:10:00|4652.11|4652.11|4641.06|4641.06|4656.95|4656.95|4639.81|4639.81|0
1608736500000|2020-12-23 15:15:00|4640.77|4640.77|4626.71|4626.71|4642.59|4642.59|4616.6|4616.6|0
1608736800000|2020-12-23 15:20:00|4626.78|4626.78|4637.54|4637.54|4637.54|4637.54|4626.78|4626.78|0
1608737100000|2020-12-23 15:25:00|4637.98|4637.98|4627.82|4627.82|4640.07|4640.07|4624.58|4624.58|0
1608737400000|2020-12-23 15:30:00|4629.48|4629.48|4618.67|4618.67|4637.75|4637.75|4615.92|4615.92|0
1608737700000|2020-12-23 15:35:00|4618.97|4618.97|4623.85|4623.85|4629.33|4629.33|4618.97|4618.97|0
1608738000000|2020-12-23 15:40:00|4623.63|4623.63|4634.63|4634.63|4634.63|4634.63|4619.23|4619.23|0
1608738300000|2020-12-23 15:45:00|4634.87|4634.87|4646.15|4646.15|4646.15|4646.15|4634.19|4634.19|0
1608738600000|2020-12-23 15:50:00|4646.63|4646.63|4644.22|4644.22|4648.55|4648.55|4642.55|4642.55|0
1608738900000|2020-12-23 15:55:00|4644.81|4644.81|4648.18|4648.18|4652.76|4652.76|4642.52|4642.52|0
1608739200000|2020-12-23 16:00:00|4647.7|4647.7|4652.1|4652.1|4652.1|4652.1|4639.61|4639.61|0
1608739500000|2020-12-23 16:05:00|4652.68|4652.68|4652.5|4652.5|4656.19|4656.19|4652.02|4652.02|0
1608739800000|2020-12-23 16:10:00|4652.01|4652.01|4659.08|4659.08|4662.58|4662.58|4651.83|4651.83|0
1608740100000|2020-12-23 16:15:00|4658.12|4658.12|4664.77|4664.77|4664.77|4664.77|4650.84|4650.84|0
1608740400000|2020-12-23 16:20:00|4665.87|4665.87|4664.11|4664.11|4670.45|4670.45|4660.39|4660.39|0
1608740700000|2020-12-23 16:25:00|4664.41|4664.41|4666.35|4666.35|4671.81|4671.81|4663.7|4663.7|0
1608797700000|2020-12-24 08:15:00|4686.42|4686.42|4677.33|4677.33|4692.45|4692.45|4676.71|4676.71|0
1608798000000|2020-12-24 08:20:00|4677.04|4677.04|4662.47|4662.47|4677.8|4677.8|4658.55|4658.55|0
1608798300000|2020-12-24 08:25:00|4661.64|4661.64|4659.68|4659.68|4666.41|4666.41|4657.99|4657.99|0
1608798600000|2020-12-24 08:30:00|4658.85|4658.85|4656.16|4656.16|4658.85|4658.85|4649.13|4649.13|0
1608798900000|2020-12-24 08:35:00|4656.6|4656.6|4657.02|4657.02|4665.56|4665.56|4655.52|4655.52|0
1608799200000|2020-12-24 08:40:00|4657.75|4657.75|4653.36|4653.36|4660.48|4660.48|4649.32|4649.32|0
1608799500000|2020-12-24 08:45:00|4653.58|4653.58|4650.77|4650.77|4655.53|4655.53|4649.71|4649.71|0
1608799800000|2020-12-24 08:50:00|4651.06|4651.06|4639.87|4639.87|4653.79|4653.79|4638.12|4638.12|0
1608800100000|2020-12-24 08:55:00|4640.12|4640.12|4637.85|4637.85|4644.07|4644.07|4637.55|4637.55|0
1608800400000|2020-12-24 09:00:00|4638.28|4638.28|4642.24|4642.24|4643.3|4643.3|4635.73|4635.73|0
1608800700000|2020-12-24 09:05:00|4642|4642|4643.56|4643.56|4643.56|4643.56|4636.96|4636.96|0
1608801000000|2020-12-24 09:10:00|4643.34|4643.34|4646.95|4646.95|4648.61|4648.61|4642.75|4642.75|0
1608801300000|2020-12-24 09:15:00|4646.44|4646.44|4650.79|4650.79|4656.23|4656.23|4645.67|4645.67|0
1608801600000|2020-12-24 09:20:00|4650.87|4650.87|4638.34|4638.34|4651.68|4651.68|4637.75|4637.75|0
1608801900000|2020-12-24 09:25:00|4638.78|4638.78|4650.88|4650.88|4651.95|4651.95|4638.78|4638.78|0
1608802200000|2020-12-24 09:30:00|4651.18|4651.18|4653.37|4653.37|4653.66|4653.66|4648.49|4648.49|0
1608802500000|2020-12-24 09:35:00|4653.59|4653.59|4647.1|4647.1|4654.13|4654.13|4644.14|4644.14|0
1608802800000|2020-12-24 09:40:00|4647.32|4647.32|4642.61|4642.61|4648.86|4648.86|4641.32|4641.32|0
1608803100000|2020-12-24 09:45:00|4640.96|4640.96|4643.19|4643.19|4644.44|4644.44|4640.96|4640.96|0
1608803400000|2020-12-24 09:50:00|4643.48|4643.48|4641.9|4641.9|4644.23|4644.23|4641.65|4641.65|0
1608803700000|2020-12-24 09:55:00|4640.83|4640.83|4638.96|4638.96|4643.43|4643.43|4638.96|4638.96|0
1608804000000|2020-12-24 10:00:00|4638.92|4638.92|4646.26|4646.26|4648.48|4648.48|4637.73|4637.73|0
1608804300000|2020-12-24 10:05:00|4646.01|4646.01|4645.66|4645.66|4647.55|4647.55|4644.25|4644.25|0
1608804600000|2020-12-24 10:10:00|4645.7|4645.7|4642.35|4642.35|4646.24|4646.24|4642.22|4642.22|0
1608804900000|2020-12-24 10:15:00|4642.06|4642.06|4635.77|4635.77|4642.06|4642.06|4634.59|4634.59|0
1608805200000|2020-12-24 10:20:00|4635.99|4635.99|4632.76|4632.76|4636.89|4636.89|4632.29|4632.29|0
1608805500000|2020-12-24 10:25:00|4633.34|4633.34|4637.56|4637.56|4637.56|4637.56|4632.76|4632.76|0
1608805800000|2020-12-24 10:30:00|4637.8|4637.8|4634.84|4634.84|4638.2|4638.2|4630.91|4630.91|0
1608806100000|2020-12-24 10:35:00|4635.08|4635.08|4638|4638|4638|4638|4634.64|4634.64|0
1608806400000|2020-12-24 10:40:00|4638.06|4638.06|4638.6|4638.6|4639.06|4639.06|4636.54|4636.54|0
1608806700000|2020-12-24 10:45:00|4638.36|4638.36|4636.09|4636.09|4639.05|4639.05|4634.31|4634.31|0
1608807000000|2020-12-24 10:50:00|4635.6|4635.6|4627.28|4627.28|4637.16|4637.16|4624.62|4624.62|0
1608807300000|2020-12-24 10:55:00|4627.57|4627.57|4625.07|4625.07|4627.86|4627.86|4621.15|4621.15|0
1608807600000|2020-12-24 11:00:00|4624.85|4624.85|4629.41|4629.41|4630.16|4630.16|4620.86|4620.86|0
1608807900000|2020-12-24 11:05:00|4628.82|4628.82|4630.93|4630.93|4632.81|4632.81|4628.82|4628.82|0
1608808200000|2020-12-24 11:10:00|4630.96|4630.96|4630.15|4630.15|4632.08|4632.08|4628.85|4628.85|0
1608808500000|2020-12-24 11:15:00|4630.59|4630.59|4631.1|4631.1|4633.17|4633.17|4629.44|4629.44|0
1608808800000|2020-12-24 11:20:00|4630.88|4630.88|4634.18|4634.18|4637.36|4637.36|4630.87|4630.87|0
1608809100000|2020-12-24 11:25:00|4634.66|4634.66|4640.24|4640.24|4640.31|4640.31|4634.66|4634.66|0
1608809400000|2020-12-24 11:30:00|4639.8|4639.8|4637.57|4637.57|4639.8|4639.8|4634.38|4634.38|0
1608809700000|2020-12-24 11:35:00|4636.98|4636.98|4645.03|4645.03|4646.57|4646.57|4636.98|4636.98|0
1608810000000|2020-12-24 11:40:00|4644.59|4644.59|4643.63|4643.63|4645.72|4645.72|4643.49|4643.49|0
1608810300000|2020-12-24 11:45:00|4643.58|4643.58|4651.29|4651.29|4651.29|4651.29|4641.84|4641.84|0
1608810600000|2020-12-24 11:50:00|4651.07|4651.07|4646.96|4646.96|4653.06|4653.06|4644.33|4644.33|0
1608810900000|2020-12-24 11:55:00|4646.89|4646.89|4653.78|4653.78|4654.14|4654.14|4645.26|4645.26|0
1608811200000|2020-12-24 12:00:00|4652.83|4652.83|4649.19|4649.19|4652.83|4652.83|4646.58|4646.58|0
1608811500000|2020-12-24 12:05:00|4649.22|4649.22|4652.4|4652.4|4652.43|4652.43|4647.68|4647.68|0
1608811800000|2020-12-24 12:10:00|4652.18|4652.18|4652.62|4652.62|4652.62|4652.62|4647.73|4647.73|0
1608812100000|2020-12-24 12:15:00|4652.4|4652.4|4649.23|4649.23|4653.88|4653.88|4649.23|4649.23|0
1608812400000|2020-12-24 12:20:00|4649.27|4649.27|4645.74|4645.74|4650.37|4650.37|4645.71|4645.71|0
1608812700000|2020-12-24 12:25:00|4646.33|4646.33|4645.25|4645.25|4650.89|4650.89|4645.22|4645.22|0
1609229700000|2020-12-29 08:15:00|4628.03|4628.03|4614.96|4614.96|4637.15|4637.15|4614.96|4614.96|0
1609230000000|2020-12-29 08:20:00|4614.38|4614.38|4623.75|4623.75|4627.8|4627.8|4614.08|4614.08|0
1609230300000|2020-12-29 08:25:00|4623.53|4623.53|4656.9|4656.9|4657.19|4657.19|4623.53|4623.53|0
1609230600000|2020-12-29 08:30:00|4658.65|4658.65|4652.91|4652.91|4666.4|4666.4|4651.87|4651.87|0
1609230900000|2020-12-29 08:35:00|4654.01|4654.01|4662.9|4662.9|4671.55|4671.55|4654.01|4654.01|0
1609231200000|2020-12-29 08:40:00|4662.31|4662.31|4656.15|4656.15|4662.9|4662.9|4653.08|4653.08|0
1609231500000|2020-12-29 08:45:00|4656.59|4656.59|4664.21|4664.21|4664.6|4664.6|4656.59|4656.59|0
1609231800000|2020-12-29 08:50:00|4665.09|4665.09|4658.35|4658.35|4665.09|4665.09|4654.7|4654.7|0
1609232100000|2020-12-29 08:55:00|4657.91|4657.91|4663.55|4663.55|4665.65|4665.65|4655.32|4655.32|0
1609232400000|2020-12-29 09:00:00|4663.34|4663.34|4666.38|4666.38|4668.44|4668.44|4655.53|4655.53|0
1609232700000|2020-12-29 09:05:00|4666.96|4666.96|4677.67|4677.67|4679.73|4679.73|4666.96|4666.96|0
1609233000000|2020-12-29 09:10:00|4677.18|4677.18|4679.81|4679.81|4682.41|4682.41|4674.73|4674.73|0
1609233300000|2020-12-29 09:15:00|4679.52|4679.52|4691.26|4691.26|4693.5|4693.5|4677.55|4677.55|0
1609233600000|2020-12-29 09:20:00|4691.55|4691.55|4699.7|4699.7|4700.24|4700.24|4687.98|4687.98|0
1609233900000|2020-12-29 09:25:00|4699.02|4699.02|4711.74|4711.74|4713.03|4713.03|4698.59|4698.59|0
1609234200000|2020-12-29 09:30:00|4711.01|4711.01|4704.84|4704.84|4714|4714|4704.71|4704.71|0
1609234500000|2020-12-29 09:35:00|4704.83|4704.83|4710.93|4710.93|4710.93|4710.93|4696.24|4696.24|0
1609234800000|2020-12-29 09:40:00|4710.35|4710.35|4709.06|4709.06|4715.96|4715.96|4709.06|4709.06|0
1609235100000|2020-12-29 09:45:00|4708.58|4708.58|4716.94|4716.94|4717.74|4717.74|4703.78|4703.78|0
1609235400000|2020-12-29 09:50:00|4717.23|4717.23|4718.39|4718.39|4721.57|4721.57|4714.5|4714.5|0
1609235700000|2020-12-29 09:55:00|4717.49|4717.49|4711.38|4711.38|4718.55|4718.55|4711.09|4711.09|0
1609236000000|2020-12-29 10:00:00|4711.16|4711.16|4711.64|4711.64|4715.62|4715.62|4709.29|4709.29|0
1609236300000|2020-12-29 10:05:00|4711.21|4711.21|4710.56|4710.56|4714.95|4714.95|4707.79|4707.79|0
1609236600000|2020-12-29 10:10:00|4709.91|4709.91|4702.82|4702.82|4710.33|4710.33|4702.82|4702.82|0
1609236900000|2020-12-29 10:15:00|4703.04|4703.04|4699.03|4699.03|4703.27|4703.27|4697.09|4697.09|0
1609237200000|2020-12-29 10:20:00|4699.25|4699.25|4699.15|4699.15|4699.71|4699.71|4690.47|4690.47|0
1609237500000|2020-12-29 10:25:00|4698.93|4698.93|4689.18|4689.18|4699.51|4699.51|4685.69|4685.69|0
1609237800000|2020-12-29 10:30:00|4689.77|4689.77|4698.25|4698.25|4698.7|4698.7|4689.77|4689.77|0
1609238100000|2020-12-29 10:35:00|4698.54|4698.54|4696.25|4696.25|4698.61|4698.61|4691.24|4691.24|0
1609238400000|2020-12-29 10:40:00|4695.15|4695.15|4685.32|4685.32|4695.15|4695.15|4684.86|4684.86|0
1609238700000|2020-12-29 10:45:00|4685.1|4685.1|4680.48|4680.48|4687.34|4687.34|4679.07|4679.07|0
1609239000000|2020-12-29 10:50:00|4680.77|4680.77|4692.02|4692.02|4693.85|4693.85|4679.46|4679.46|0
1609239300000|2020-12-29 10:55:00|4691.44|4691.44|4689.16|4689.16|4693.31|4693.31|4686.7|4686.7|0
1609239600000|2020-12-29 11:00:00|4688.51|4688.51|4685.69|4685.69|4688.51|4688.51|4683.63|4683.63|0
1609239900000|2020-12-29 11:05:00|4685.1|4685.1|4677.39|4677.39|4685.16|4685.16|4677.39|4677.39|0
1609240200000|2020-12-29 11:10:00|4676.9|4676.9|4674.45|4674.45|4677.12|4677.12|4673.27|4673.27|0
1609240500000|2020-12-29 11:15:00|4673.18|4673.18|4672.91|4672.91|4673.68|4673.68|4669.07|4669.07|0
1609240800000|2020-12-29 11:20:00|4672.87|4672.87|4664.24|4664.24|4673.16|4673.16|4663.51|4663.51|0
1609241100000|2020-12-29 11:25:00|4664.46|4664.46|4672.19|4672.19|4672.67|4672.67|4664.16|4664.16|0
1609241400000|2020-12-29 11:30:00|4671.97|4671.97|4671.68|4671.68|4672.84|4672.84|4667.59|4667.59|0
1609241700000|2020-12-29 11:35:00|4672.41|4672.41|4675.04|4675.04|4677.15|4677.15|4672.16|4672.16|0
1609242000000|2020-12-29 11:40:00|4675.33|4675.33|4671.2|4671.2|4676.72|4676.72|4669.08|4669.08|0
1609242300000|2020-12-29 11:45:00|4670.76|4670.76|4673.89|4673.89|4676.52|4676.52|4669.84|4669.84|0
1609242600000|2020-12-29 11:50:00|4673.67|4673.67|4671.28|4671.28|4674.11|4674.11|4670.48|4670.48|0
1609242900000|2020-12-29 11:55:00|4671.27|4671.27|4676.22|4676.22|4676.22|4676.22|4669.99|4669.99|0
1609243200000|2020-12-29 12:00:00|4675.93|4675.93|4672.87|4672.87|4675.93|4675.93|4670.15|4670.15|0
1609243500000|2020-12-29 12:05:00|4671.7|4671.7|4672.58|4672.58|4672.83|4672.83|4669.51|4669.51|0
1609243800000|2020-12-29 12:10:00|4673.6|4673.6|4675.92|4675.92|4676.21|4676.21|4673.59|4673.59|0
1609244100000|2020-12-29 12:15:00|4677.09|4677.09|4672.14|4672.14|4677.27|4677.27|4670.97|4670.97|0
1609244400000|2020-12-29 12:20:00|4671.9|4671.9|4677.59|4677.59|4679.79|4679.79|4671.9|4671.9|0
1609244700000|2020-12-29 12:25:00|4677.89|4677.89|4682.91|4682.91|4683.23|4683.23|4677.74|4677.74|0
1609245000000|2020-12-29 12:30:00|4683.13|4683.13|4685.58|4685.58|4686.43|4686.43|4682.77|4682.77|0
1609245300000|2020-12-29 12:35:00|4686.06|4686.06|4683.78|4683.78|4686.41|4686.41|4681.27|4681.27|0
1609245600000|2020-12-29 12:40:00|4683.49|4683.49|4678.81|4678.81|4683.93|4683.93|4676.88|4676.88|0
1609245900000|2020-12-29 12:45:00|4678.83|4678.83|4677.69|4677.69|4680.54|4680.54|4676.86|4676.86|0
1609246200000|2020-12-29 12:50:00|4677.45|4677.45|4673.65|4673.65|4679.18|4679.18|4673.62|4673.62|0
1609246500000|2020-12-29 12:55:00|4673.41|4673.41|4676.51|4676.51|4677.24|4677.24|4671.92|4671.92|0
1609246800000|2020-12-29 13:00:00|4676.95|4676.95|4676.48|4676.48|4676.97|4676.97|4675.17|4675.17|0
1609247100000|2020-12-29 13:05:00|4676.7|4676.7|4678.5|4678.5|4681.51|4681.51|4675.37|4675.37|0
1609247400000|2020-12-29 13:10:00|4678.54|4678.54|4681.65|4681.65|4681.95|4681.95|4677.55|4677.55|0
1609247700000|2020-12-29 13:15:00|4681.41|4681.41|4672.61|4672.61|4681.82|4681.82|4672.61|4672.61|0
1609248000000|2020-12-29 13:20:00|4673.61|4673.61|4682.38|4682.38|4682.38|4682.38|4671.57|4671.57|0
1609248300000|2020-12-29 13:25:00|4681.94|4681.94|4690.55|4690.55|4692.06|4692.06|4681.15|4681.15|0
1609248600000|2020-12-29 13:30:00|4690.85|4690.85|4681.49|4681.49|4694.26|4694.26|4681.49|4681.49|0
1609248900000|2020-12-29 13:35:00|4680.83|4680.83|4680.94|4680.94|4686.39|4686.39|4678.78|4678.78|0
1609249200000|2020-12-29 13:40:00|4680.72|4680.72|4678.8|4678.8|4683|4683|4677.34|4677.34|0
1609249500000|2020-12-29 13:45:00|4679.09|4679.09|4681.04|4681.04|4684.74|4684.74|4677.33|4677.33|0
1609249800000|2020-12-29 13:50:00|4680.97|4680.97|4685.74|4685.74|4686.61|4686.61|4680.97|4680.97|0
1609250100000|2020-12-29 13:55:00|4686.52|4686.52|4680.1|4680.1|4686.57|4686.57|4678.85|4678.85|0
1609250400000|2020-12-29 14:00:00|4679.84|4679.84|4678.49|4678.49|4680.13|4680.13|4677.13|4677.13|0
1609250700000|2020-12-29 14:05:00|4678.3|4678.3|4678.05|4678.05|4680.07|4680.07|4677.27|4677.27|0
1609251000000|2020-12-29 14:10:00|4678.29|4678.29|4671.82|4671.82|4681.29|4681.29|4671.82|4671.82|0
1609251300000|2020-12-29 14:15:00|4671.6|4671.6|4675.94|4675.94|4675.94|4675.94|4670.54|4670.54|0
1609251600000|2020-12-29 14:20:00|4675.35|4675.35|4671.79|4671.79|4675.42|4675.42|4671.32|4671.32|0
1609251900000|2020-12-29 14:25:00|4672.08|4672.08|4665.41|4665.41|4676.6|4676.6|4662.39|4662.39|0
1609252200000|2020-12-29 14:30:00|4664.63|4664.63|4646.57|4646.57|4664.96|4664.96|4645.26|4645.26|0
1609252500000|2020-12-29 14:35:00|4646.54|4646.54|4658.1|4658.1|4660.51|4660.51|4644.4|4644.4|0
1609252800000|2020-12-29 14:40:00|4657.54|4657.54|4657.51|4657.51|4661.55|4661.55|4654.3|4654.3|0
1609253100000|2020-12-29 14:45:00|4658.09|4658.09|4665.05|4665.05|4669.65|4669.65|4658.09|4658.09|0
1609253400000|2020-12-29 14:50:00|4665.35|4665.35|4650.5|4650.5|4667.91|4667.91|4650.26|4650.26|0
1609253700000|2020-12-29 14:55:00|4650.8|4650.8|4652.76|4652.76|4656.27|4656.27|4646.31|4646.31|0
1609254000000|2020-12-29 15:00:00|4652.74|4652.74|4661.19|4661.19|4669.04|4669.04|4652.25|4652.25|0
1609254300000|2020-12-29 15:05:00|4660.31|4660.31|4653.2|4653.2|4661.55|4661.55|4650.75|4650.75|0
1609254600000|2020-12-29 15:10:00|4652.91|4652.91|4640.1|4640.1|4653.59|4653.59|4638.13|4638.13|0
1609254900000|2020-12-29 15:15:00|4639.88|4639.88|4645.72|4645.72|4648.56|4648.56|4635.73|4635.73|0
1609255200000|2020-12-29 15:20:00|4646.37|4646.37|4648.34|4648.34|4652.79|4652.79|4645.86|4645.86|0
1609255500000|2020-12-29 15:25:00|4647.9|4647.9|4639.33|4639.33|4647.94|4647.94|4635.24|4635.24|0
1609255800000|2020-12-29 15:30:00|4639.26|4639.26|4635.95|4635.95|4641.66|4641.66|4629.81|4629.81|0
1609256100000|2020-12-29 15:35:00|4637.16|4637.16|4639.25|4639.25|4646.38|4646.38|4634.2|4634.2|0
1609256400000|2020-12-29 15:40:00|4639.03|4639.03|4648.62|4648.62|4650.01|4650.01|4636.4|4636.4|0
1609256700000|2020-12-29 15:45:00|4648.41|4648.41|4645.71|4645.71|4650.43|4650.43|4645.71|4645.71|0
1609257000000|2020-12-29 15:50:00|4646.95|4646.95|4639.72|4639.72|4648.75|4648.75|4638.89|4638.89|0
1609257300000|2020-12-29 15:55:00|4640.21|4640.21|4647.58|4647.58|4649.55|4649.55|4640.21|4640.21|0
1609257600000|2020-12-29 16:00:00|4647.33|4647.33|4633.27|4633.27|4647.77|4647.77|4631.52|4631.52|0
1609257900000|2020-12-29 16:05:00|4633.57|4633.57|4644.73|4644.73|4644.73|4644.73|4633.39|4633.39|0
1609258200000|2020-12-29 16:10:00|4645.03|4645.03|4635.99|4635.99|4646.35|4646.35|4635.93|4635.93|0
1609258500000|2020-12-29 16:15:00|4636.43|4636.43|4632.32|4632.32|4637.17|4637.17|4631.11|4631.11|0
1609258800000|2020-12-29 16:20:00|4632.81|4632.81|4628.63|4628.63|4635.66|4635.66|4628.63|4628.63|0
1609259100000|2020-12-29 16:25:00|4628.33|4628.33|4624.21|4624.21|4630.55|4630.55|4623.85|4623.85|0
1609316100000|2020-12-30 08:15:00|4641.99|4641.99|4633.37|4633.37|4642.21|4642.21|4631.16|4631.16|0
1609316400000|2020-12-30 08:20:00|4633.61|4633.61|4637.17|4637.17|4637.17|4637.17|4625.1|4625.1|0
1609316700000|2020-12-30 08:25:00|4637.21|4637.21|4629.82|4629.82|4640.6|4640.6|4627.39|4627.39|0
1609317000000|2020-12-30 08:30:00|4627.49|4627.49|4632.07|4632.07|4635.18|4635.18|4627.27|4627.27|0
1609317300000|2020-12-30 08:35:00|4631.61|4631.61|4626.57|4626.57|4631.61|4631.61|4620.24|4620.24|0
1609317600000|2020-12-30 08:40:00|4626.23|4626.23|4625|4625|4629.4|4629.4|4624.12|4624.12|0
1609317900000|2020-12-30 08:45:00|4625.37|4625.37|4617.1|4617.1|4627.91|4627.91|4617.1|4617.1|0
1609318200000|2020-12-30 08:50:00|4617.68|4617.68|4608.09|4608.09|4617.73|4617.73|4607.5|4607.5|0
1609318500000|2020-12-30 08:55:00|4608.82|4608.82|4615.94|4615.94|4617.96|4617.96|4607.12|4607.12|0
1609318800000|2020-12-30 09:00:00|4616.24|4616.24|4608.49|4608.49|4616.37|4616.37|4605.54|4605.54|0
1609319100000|2020-12-30 09:05:00|4608.78|4608.78|4608.94|4608.94|4610.29|4610.29|4605.2|4605.2|0
1609319400000|2020-12-30 09:10:00|4608.98|4608.98|4604.25|4604.25|4610.82|4610.82|4603.64|4603.64|0
1609319700000|2020-12-30 09:15:00|4603.37|4603.37|4601.72|4601.72|4606.19|4606.19|4598.7|4598.7|0
1609320000000|2020-12-30 09:20:00|4602.21|4602.21|4605.71|4605.71|4608.16|4608.16|4601.71|4601.71|0
1609320300000|2020-12-30 09:25:00|4604.97|4604.97|4609.82|4609.82|4609.82|4609.82|4600.9|4600.9|0
1609320600000|2020-12-30 09:30:00|4609.4|4609.4|4608.33|4608.33|4609.76|4609.76|4604.52|4604.52|0
1609320900000|2020-12-30 09:35:00|4608.34|4608.34|4610.97|4610.97|4612.11|4612.11|4605.95|4605.95|0
1609321200000|2020-12-30 09:40:00|4610.68|4610.68|4613.77|4613.77|4613.92|4613.92|4608.73|4608.73|0
1609321500000|2020-12-30 09:45:00|4614.21|4614.21|4615.62|4615.62|4615.95|4615.95|4613.22|4613.22|0
1609321800000|2020-12-30 09:50:00|4616.54|4616.54|4615.51|4615.51|4618.03|4618.03|4613.36|4613.36|0
1609322100000|2020-12-30 09:55:00|4615.07|4615.07|4618.87|4618.87|4619.45|4619.45|4613.02|4613.02|0
1609322400000|2020-12-30 10:00:00|4617.84|4617.84|4623.53|4623.53|4624.45|4624.45|4617.84|4617.84|0
1609322700000|2020-12-30 10:05:00|4623.09|4623.09|4624.87|4624.87|4624.87|4624.87|4619.12|4619.12|0
1609323000000|2020-12-30 10:10:00|4625.45|4625.45|4620.02|4620.02|4627.81|4627.81|4618.34|4618.34|0
1609323300000|2020-12-30 10:15:00|4620.31|4620.31|4626.23|4626.23|4629.08|4629.08|4619.17|4619.17|0
1609323600000|2020-12-30 10:20:00|4627.11|4627.11|4632.47|4632.47|4633.69|4633.69|4626.5|4626.5|0
1609323900000|2020-12-30 10:25:00|4632.17|4632.17|4629.76|4629.76|4633.02|4633.02|4627.69|4627.69|0
1609324200000|2020-12-30 10:30:00|4629.74|4629.74|4624.64|4624.64|4629.77|4629.77|4624.64|4624.64|0
1609324500000|2020-12-30 10:35:00|4624.88|4624.88|4627.28|4627.28|4629.22|4629.22|4624.21|4624.21|0
1609324800000|2020-12-30 10:40:00|4627.76|4627.76|4621.45|4621.45|4627.78|4627.78|4620.92|4620.92|0
1609325100000|2020-12-30 10:45:00|4621.47|4621.47|4620.52|4620.52|4625.22|4625.22|4620.52|4620.52|0
1609325400000|2020-12-30 10:50:00|4620.56|4620.56|4627.47|4627.47|4627.49|4627.49|4620.38|4620.38|0
1609325700000|2020-12-30 10:55:00|4627.18|4627.18|4621.31|4621.31|4629.57|4629.57|4621.31|4621.31|0
1609326000000|2020-12-30 11:00:00|4621.9|4621.9|4623.32|4623.32|4623.33|4623.33|4620.34|4620.34|0
1609326300000|2020-12-30 11:05:00|4623.91|4623.91|4630.56|4630.56|4632.57|4632.57|4623.91|4623.91|0
1609326600000|2020-12-30 11:10:00|4629.9|4629.9|4631.52|4631.52|4633.61|4633.61|4628.66|4628.66|0
1609326900000|2020-12-30 11:15:00|4630.93|4630.93|4629.51|4629.51|4632.69|4632.69|4628.99|4628.99|0
1609327200000|2020-12-30 11:20:00|4629.21|4629.21|4630.14|4630.14|4632.48|4632.48|4628.16|4628.16|0
1609327500000|2020-12-30 11:25:00|4630.17|4630.17|4630.34|4630.34|4634.03|4634.03|4629.76|4629.76|0
1609327800000|2020-12-30 11:30:00|4631.22|4631.22|4636.41|4636.41|4638.91|4638.91|4630.93|4630.93|0
1609328100000|2020-12-30 11:35:00|4636.71|4636.71|4640.41|4640.41|4641.16|4641.16|4636.71|4636.71|0
1609328400000|2020-12-30 11:40:00|4640.19|4640.19|4636.25|4636.25|4640.63|4640.63|4633|4633|0
1609328700000|2020-12-30 11:45:00|4635.37|4635.37|4631.81|4631.81|4637.37|4637.37|4631.52|4631.52|0
1609329000000|2020-12-30 11:50:00|4632.06|4632.06|4629.94|4629.94|4633.84|4633.84|4629.72|4629.72|0
1609329300000|2020-12-30 11:55:00|4629.93|4629.93|4631.4|4631.4|4631.86|4631.86|4627.15|4627.15|0
1609329600000|2020-12-30 12:00:00|4630.52|4630.52|4626.8|4626.8|4630.52|4630.52|4623.05|4623.05|0
1609329900000|2020-12-30 12:05:00|4627.97|4627.97|4624.87|4624.87|4627.97|4627.97|4623.51|4623.51|0
1609330200000|2020-12-30 12:10:00|4624.44|4624.44|4625.67|4625.67|4627.57|4627.57|4623.07|4623.07|0
1609330500000|2020-12-30 12:15:00|4625.96|4625.96|4629.05|4629.05|4631.1|4631.1|4625.55|4625.55|0
1609330800000|2020-12-30 12:20:00|4628.03|4628.03|4631.43|4631.43|4632.5|4632.5|4627.37|4627.37|0
1609331100000|2020-12-30 12:25:00|4630.99|4630.99|4630.45|4630.45|4634.35|4634.35|4630.45|4630.45|0
1609331400000|2020-12-30 12:30:00|4630.16|4630.16|4627.85|4627.85|4631.78|4631.78|4627.85|4627.85|0
1609331700000|2020-12-30 12:35:00|4627.93|4627.93|4627.01|4627.01|4629.09|4629.09|4626.5|4626.5|0
1609332000000|2020-12-30 12:40:00|4626.53|4626.53|4627.81|4627.81|4628.47|4628.47|4625.65|4625.65|0
1609332300000|2020-12-30 12:45:00|4628.11|4628.11|4630.25|4630.25|4630.68|4630.68|4626.43|4626.43|0
1609332600000|2020-12-30 12:50:00|4630.22|4630.22|4630.79|4630.79|4632.19|4632.19|4628.74|4628.74|0
1609332900000|2020-12-30 12:55:00|4630.57|4630.57|4633.5|4633.5|4633.5|4633.5|4630.48|4630.48|0
1609333200000|2020-12-30 13:00:00|4633.29|4633.29|4626.31|4626.31|4633.89|4633.89|4626.31|4626.31|0
1609333500000|2020-12-30 13:05:00|4626.56|4626.56|4634.04|4634.04|4634.33|4634.33|4625.74|4625.74|0
1609333800000|2020-12-30 13:10:00|4633.5|4633.5|4633.42|4633.42|4636.58|4636.58|4632.61|4632.61|0
1609334100000|2020-12-30 13:15:00|4633.18|4633.18|4632.26|4632.26|4635.35|4635.35|4631.25|4631.25|0
1609334400000|2020-12-30 13:20:00|4632.23|4632.23|4630.56|4630.56|4634.02|4634.02|4630.56|4630.56|0
1609334700000|2020-12-30 13:25:00|4630.41|4630.41|4630.73|4630.73|4633.08|4633.08|4628.1|4628.1|0
1609335000000|2020-12-30 13:30:00|4629.56|4629.56|4623.06|4623.06|4629.56|4629.56|4623.06|4623.06|0
1609335300000|2020-12-30 13:35:00|4621.61|4621.61|4622.7|4622.7|4625.26|4625.26|4621.2|4621.2|0
1609335600000|2020-12-30 13:40:00|4622.04|4622.04|4613.58|4613.58|4622.04|4622.04|4613.29|4613.29|0
1609335900000|2020-12-30 13:45:00|4613.82|4613.82|4613.58|4613.58|4613.82|4613.82|4609.64|4609.64|0
1609336200000|2020-12-30 13:50:00|4610.76|4610.76|4605.72|4605.72|4611.61|4611.61|4605.72|4605.72|0
1609336500000|2020-12-30 13:55:00|4605.43|4605.43|4608.1|4608.1|4611.68|4611.68|4604.21|4604.21|0
1609336800000|2020-12-30 14:00:00|4608.69|4608.69|4605.12|4605.12|4608.69|4608.69|4602.28|4602.28|0
1609337100000|2020-12-30 14:05:00|4605.7|4605.7|4606.2|4606.2|4606.78|4606.78|4602.73|4602.73|0
1609337400000|2020-12-30 14:10:00|4606.16|4606.16|4604.18|4604.18|4608.15|4608.15|4603.1|4603.1|0
1609337700000|2020-12-30 14:15:00|4604.4|4604.4|4609.68|4609.68|4610.29|4610.29|4602.8|4602.8|0
1609338000000|2020-12-30 14:20:00|4608.8|4608.8|4610.31|4610.31|4610.31|4610.31|4606.29|4606.29|0
1609338300000|2020-12-30 14:25:00|4609.29|4609.29|4604.77|4604.77|4609.29|4609.29|4603.24|4603.24|0
1609338600000|2020-12-30 14:30:00|4604.12|4604.12|4601.63|4601.63|4605.85|4605.85|4597.57|4597.57|0
1609338900000|2020-12-30 14:35:00|4603.43|4603.43|4609.33|4609.33|4610.75|4610.75|4601.14|4601.14|0
1609339200000|2020-12-30 14:40:00|4609.62|4609.62|4616.45|4616.45|4620.05|4620.05|4608.63|4608.63|0
1609339500000|2020-12-30 14:45:00|4617.33|4617.33|4615.98|4615.98|4621.02|4621.02|4611.13|4611.13|0
1609339800000|2020-12-30 14:50:00|4616.2|4616.2|4617.36|4617.36|4622.35|4622.35|4612.72|4612.72|0
1609340100000|2020-12-30 14:55:00|4617.8|4617.8|4618.32|4618.32|4623.31|4623.31|4614.55|4614.55|0
1609340400000|2020-12-30 15:00:00|4617.57|4617.57|4611.31|4611.31|4617.63|4617.63|4610.77|4610.77|0
1609340700000|2020-12-30 15:05:00|4611.29|4611.29|4611.1|4611.1|4615.85|4615.85|4605.88|4605.88|0
1609341000000|2020-12-30 15:10:00|4611.39|4611.39|4610.05|4610.05|4613.32|4613.32|4609.2|4609.2|0
1609341300000|2020-12-30 15:15:00|4609.75|4609.75|4608.38|4608.38|4614.12|4614.12|4607.82|4607.82|0
1609341600000|2020-12-30 15:20:00|4608.35|4608.35|4614.88|4614.88|4616.46|4616.46|4608.35|4608.35|0
1609341900000|2020-12-30 15:25:00|4614.11|4614.11|4608.25|4608.25|4614.88|4614.88|4604.53|4604.53|0
1609342200000|2020-12-30 15:30:00|4611.22|4611.22|4610.03|4610.03|4614.72|4614.72|4607.36|4607.36|0
1609342500000|2020-12-30 15:35:00|4609.44|4609.44|4600.41|4600.41|4610.71|4610.71|4600.41|4600.41|0
1609342800000|2020-12-30 15:40:00|4600.19|4600.19|4608.51|4608.51|4610.48|4610.48|4600.19|4600.19|0
1609343100000|2020-12-30 15:45:00|4606.52|4606.52|4605.7|4605.7|4613.01|4613.01|4602.96|4602.96|0
1609343400000|2020-12-30 15:50:00|4605.46|4605.46|4610.22|4610.22|4612.23|4612.23|4602.4|4602.4|0
1609343700000|2020-12-30 15:55:00|4610.44|4610.44|4618.41|4618.41|4618.41|4618.41|4610.44|4610.44|0
1609344000000|2020-12-30 16:00:00|4618.19|4618.19|4613.32|4613.32|4621.13|4621.13|4612.99|4612.99|0
1609344300000|2020-12-30 16:05:00|4613.33|4613.33|4610.59|4610.59|4615.91|4615.91|4608.76|4608.76|0
1609344600000|2020-12-30 16:10:00|4609.89|4609.89|4609|4609|4612.34|4612.34|4608.27|4608.27|0
1609344900000|2020-12-30 16:15:00|4608.41|4608.41|4601.92|4601.92|4609.8|4609.8|4600.15|4600.15|0
1609345200000|2020-12-30 16:20:00|4601.46|4601.46|4611.36|4611.36|4612.39|4612.39|4599.45|4599.45|0
1609345500000|2020-12-30 16:25:00|4611.68|4611.68|4584.5|4584.5|4611.68|4611.68|4584.5|4584.5|0
1609402500000|2020-12-31 08:15:00|4508.66|4508.66|4503.66|4503.66|4508.66|4508.66|4496.83|4496.83|0
1609402800000|2020-12-31 08:20:00|4503.42|4503.42|4517.15|4517.15|4517.15|4517.15|4503.12|4503.12|0
1609403100000|2020-12-31 08:25:00|4520.96|4520.96|4510.3|4510.3|4521.25|4521.25|4509.88|4509.88|0
1609403400000|2020-12-31 08:30:00|4509.42|4509.42|4508.86|4508.86|4511.52|4511.52|4507.46|4507.46|0
1609403700000|2020-12-31 08:35:00|4508.9|4508.9|4504.57|4504.57|4512.02|4512.02|4504.57|4504.57|0
1609404000000|2020-12-31 08:40:00|4505.4|4505.4|4495.37|4495.37|4505.62|4505.62|4495.08|4495.08|0
1609404300000|2020-12-31 08:45:00|4494.49|4494.49|4498.03|4498.03|4498.03|4498.03|4491.65|4491.65|0
1609404600000|2020-12-31 08:50:00|4498.01|4498.01|4492.66|4492.66|4498.84|4498.84|4491.91|4491.91|0
1609404900000|2020-12-31 08:55:00|4492.7|4492.7|4487.49|4487.49|4493.14|4493.14|4487.02|4487.02|0
1609405200000|2020-12-31 09:00:00|4488|4488|4491.44|4491.44|4497.55|4497.55|4483.79|4483.79|0
1609405500000|2020-12-31 09:05:00|4490.71|4490.71|4484.96|4484.96|4490.71|4490.71|4481.32|4481.32|0
1609405800000|2020-12-31 09:10:00|4484.38|4484.38|4484.73|4484.73|4490.43|4490.43|4483.46|4483.46|0
1609406100000|2020-12-31 09:15:00|4484.08|4484.08|4491.16|4491.16|4494.64|4494.64|4481.42|4481.42|0
1609406400000|2020-12-31 09:20:00|4490.58|4490.58|4497.47|4497.47|4497.69|4497.69|4488.92|4488.92|0
1609406700000|2020-12-31 09:25:00|4497.96|4497.96|4506.73|4506.73|4510.19|4510.19|4497.96|4497.96|0
1609407000000|2020-12-31 09:30:00|4506.44|4506.44|4501.88|4501.88|4506.44|4506.44|4500.26|4500.26|0
1609407300000|2020-12-31 09:35:00|4500.8|4500.8|4504.29|4504.29|4504.29|4504.29|4499.4|4499.4|0
1609407600000|2020-12-31 09:40:00|4504.05|4504.05|4497.43|4497.43|4504.34|4504.34|4496.8|4496.8|0
1609407900000|2020-12-31 09:45:00|4496.84|4496.84|4499.17|4499.17|4501.77|4501.77|4496.84|4496.84|0
1609408200000|2020-12-31 09:50:00|4499.46|4499.46|4504.17|4504.17|4504.24|4504.24|4499.46|4499.46|0
1609408500000|2020-12-31 09:55:00|4504.76|4504.76|4513.02|4513.02|4514.38|4514.38|4503.58|4503.58|0
1609408800000|2020-12-31 10:00:00|4513.31|4513.31|4523.9|4523.9|4523.9|4523.9|4512.99|4512.99|0
1609409100000|2020-12-31 10:05:00|4524.49|4524.49|4526.54|4526.54|4526.54|4526.54|4519.58|4519.58|0
1609409400000|2020-12-31 10:10:00|4526.24|4526.24|4525.56|4525.56|4526.24|4526.24|4519.03|4519.03|0
1609409700000|2020-12-31 10:15:00|4526.6|4526.6|4533.59|4533.59|4533.59|4533.59|4525.06|4525.06|0
1609410000000|2020-12-31 10:20:00|4532.69|4532.69|4534.91|4534.91|4535.88|4535.88|4530.12|4530.12|0
1609410300000|2020-12-31 10:25:00|4535.2|4535.2|4533.32|4533.32|4536.86|4536.86|4531.01|4531.01|0
1609410600000|2020-12-31 10:30:00|4533.33|4533.33|4526.98|4526.98|4533.47|4533.47|4526.39|4526.39|0
1609410900000|2020-12-31 10:35:00|4526.74|4526.74|4526.1|4526.1|4529.68|4529.68|4524.89|4524.89|0
1609411200000|2020-12-31 10:40:00|4526.12|4526.12|4528.55|4528.55|4530.53|4530.53|4526.05|4526.05|0
1609411500000|2020-12-31 10:45:00|4528.31|4528.31|4534.53|4534.53|4534.53|4534.53|4524.7|4524.7|0
1609411800000|2020-12-31 10:50:00|4535.11|4535.11|4540.8|4540.8|4546.26|4546.26|4534.75|4534.75|0
1609412100000|2020-12-31 10:55:00|4541.24|4541.24|4539.66|4539.66|4543.45|4543.45|4534.68|4534.68|0
1609412400000|2020-12-31 11:00:00|4539.22|4539.22|4534.62|4534.62|4543.04|4543.04|4533.45|4533.45|0
1609412700000|2020-12-31 11:05:00|4533.72|4533.72|4540.91|4540.91|4541.79|4541.79|4533.72|4533.72|0
1609413000000|2020-12-31 11:10:00|4540.98|4540.98|4539.29|4539.29|4542.53|4542.53|4537.18|4537.18|0
1609413300000|2020-12-31 11:15:00|4539.28|4539.28|4538.25|4538.25|4543.08|4543.08|4534.18|4534.18|0
1609413600000|2020-12-31 11:20:00|4537.57|4537.57|4542.31|4542.31|4550.36|4550.36|4537.57|4537.57|0
1609413900000|2020-12-31 11:25:00|4542.07|4542.07|4548.95|4548.95|4549.06|4549.06|4540.88|4540.88|0
1609414200000|2020-12-31 11:30:00|4549.19|4549.19|4560.98|4560.98|4562.33|4562.33|4546.78|4546.78|0
1609414500000|2020-12-31 11:35:00|4560.89|4560.89|4566.18|4566.18|4567.15|4567.15|4558.19|4558.19|0
1609414800000|2020-12-31 11:40:00|4564.89|4564.89|4563.9|4563.9|4565.62|4565.62|4557.52|4557.52|0
1609415100000|2020-12-31 11:45:00|4563.87|4563.87|4576.98|4576.98|4578.87|4578.87|4563.55|4563.55|0
1609415400000|2020-12-31 11:50:00|4577.47|4577.47|4570.09|4570.09|4577.71|4577.71|4563.98|4563.98|0
1609415700000|2020-12-31 11:55:00|4569.65|4569.65|4560.16|4560.16|4571.39|4571.39|4559.28|4559.28|0
1609416000000|2020-12-31 12:00:00|4560.18|4560.18|4554.23|4554.23|4564.32|4564.32|4554.23|4554.23|0
1609416300000|2020-12-31 12:05:00|4553.64|4553.64|4559.83|4559.83|4563.92|4563.92|4551.44|4551.44|0
1609416600000|2020-12-31 12:10:00|4557.56|4557.56|4558.38|4558.38|4561.59|4561.59|4555.07|4555.07|0
1609416900000|2020-12-31 12:15:00|4558.96|4558.96|4547.99|4547.99|4558.96|4558.96|4547.99|4547.99|0
1609417200000|2020-12-31 12:20:00|4547.91|4547.91|4535.55|4535.55|4549.54|4549.54|4533.36|4533.36|0
1609417500000|2020-12-31 12:25:00|4535.85|4535.85|4533.24|4533.24|4537.87|4537.87|4524.1|4524.1|0
1609417800000|2020-12-31 12:30:00|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|0
1609748100000|2021-01-04 08:15:00|4640.94|4640.94|4628.77|4628.77|4649.36|4649.36|4618.67|4618.67|0
1609748400000|2021-01-04 08:20:00|4628.99|4628.99|4627.1|4627.1|4636.46|4636.46|4625.6|4625.6|0
1609748700000|2021-01-04 08:25:00|4628.56|4628.56|4614.1|4614.1|4639.11|4639.11|4614.1|4614.1|0
1609749000000|2021-01-04 08:30:00|4613.81|4613.81|4617.97|4617.97|4624.05|4624.05|4603.72|4603.72|0
1609749300000|2021-01-04 08:35:00|4617.68|4617.68|4614.79|4614.79|4621.17|4621.17|4611.94|4611.94|0
1609749600000|2021-01-04 08:40:00|4614.35|4614.35|4616.95|4616.95|4623.38|4623.38|4613.6|4613.6|0
1609749900000|2021-01-04 08:45:00|4615.74|4615.74|4621.37|4621.37|4621.37|4621.37|4607.76|4607.76|0
1609750200000|2021-01-04 08:50:00|4621.8|4621.8|4643.58|4643.58|4648.98|4648.98|4621.8|4621.8|0
1609750500000|2021-01-04 08:55:00|4643.94|4643.94|4651.87|4651.87|4651.95|4651.95|4642.2|4642.2|0
1609750800000|2021-01-04 09:00:00|4653.31|4653.31|4665.62|4665.62|4668.29|4668.29|4653.31|4653.31|0
1609751100000|2021-01-04 09:05:00|4665.33|4665.33|4671.12|4671.12|4673.76|4673.76|4660.19|4660.19|0
1609751400000|2021-01-04 09:10:00|4670.63|4670.63|4682.18|4682.18|4682.45|4682.45|4670.63|4670.63|0
1609751700000|2021-01-04 09:15:00|4682.67|4682.67|4689.26|4689.26|4690.67|4690.67|4681.33|4681.33|0
1609752000000|2021-01-04 09:20:00|4688.82|4688.82|4696.56|4696.56|4696.56|4696.56|4674.25|4674.25|0
1609752300000|2021-01-04 09:25:00|4696.8|4696.8|4703.25|4703.25|4708.28|4708.28|4695.58|4695.58|0
1609752600000|2021-01-04 09:30:00|4703.49|4703.49|4710.45|4710.45|4715.42|4715.42|4701.91|4701.91|0
1609752900000|2021-01-04 09:35:00|4710.94|4710.94|4717.59|4717.59|4720.52|4720.52|4708.04|4708.04|0
1609753200000|2021-01-04 09:40:00|4717.89|4717.89|4713.39|4713.39|4721.71|4721.71|4713.39|4713.39|0
1609753500000|2021-01-04 09:45:00|4712.73|4712.73|4692.36|4692.36|4715.58|4715.58|4692.36|4692.36|0
1609753800000|2021-01-04 09:50:00|4691.48|4691.48|4684.62|4684.62|4697.52|4697.52|4684.62|4684.62|0
1609754100000|2021-01-04 09:55:00|4683.4|4683.4|4687.79|4687.79|4691.65|4691.65|4683.11|4683.11|0
1609754400000|2021-01-04 10:00:00|4688.08|4688.08|4690.87|4690.87|4702.76|4702.76|4688.05|4688.05|0
1609754700000|2021-01-04 10:05:00|4689.77|4689.77|4679.48|4679.48|4691.19|4691.19|4679.48|4679.48|0
1609755000000|2021-01-04 10:10:00|4678.51|4678.51|4673.77|4673.77|4678.51|4678.51|4667.83|4667.83|0
1609755300000|2021-01-04 10:15:00|4672.87|4672.87|4653.99|4653.99|4674.62|4674.62|4653.99|4653.99|0
1609755600000|2021-01-04 10:20:00|4654.21|4654.21|4648.9|4648.9|4657.09|4657.09|4643.99|4643.99|0
1609755900000|2021-01-04 10:25:00|4649.34|4649.34|4655.94|4655.94|4659.75|4659.75|4644.96|4644.96|0
1609756200000|2021-01-04 10:30:00|4656.52|4656.52|4653.15|4653.15|4657.55|4657.55|4650.57|4650.57|0
1609756500000|2021-01-04 10:35:00|4651.98|4651.98|4649.43|4649.43|4651.98|4651.98|4642.4|4642.4|0
1609756800000|2021-01-04 10:40:00|4649.72|4649.72|4641.87|4641.87|4650.02|4650.02|4639.84|4639.84|0
1609757100000|2021-01-04 10:45:00|4641.86|4641.86|4639.74|4639.74|4641.86|4641.86|4638.89|4638.89|0
1609757400000|2021-01-04 10:50:00|4639.3|4639.3|4625.23|4625.23|4639.3|4639.3|4623.46|4623.46|0
1609757700000|2021-01-04 10:55:00|4625.13|4625.13|4628.77|4628.77|4631.36|4631.36|4621.94|4621.94|0
1609758000000|2021-01-04 11:00:00|4628.25|4628.25|4633.31|4633.31|4638.86|4638.86|4627.53|4627.53|0
1609758300000|2021-01-04 11:05:00|4634.34|4634.34|4639.97|4639.97|4646.05|4646.05|4634.34|4634.34|0
1609758600000|2021-01-04 11:10:00|4639.95|4639.95|4638.71|4638.71|4640.39|4640.39|4636.77|4636.77|0
1609758900000|2021-01-04 11:15:00|4639.59|4639.59|4640.68|4640.68|4643.89|4643.89|4638.92|4638.92|0
1609759200000|2021-01-04 11:20:00|4639.8|4639.8|4629.19|4629.19|4641.28|4641.28|4629.16|4629.16|0
1609759500000|2021-01-04 11:25:00|4629.63|4629.63|4627.45|4627.45|4629.7|4629.7|4616.56|4616.56|0
1609759800000|2021-01-04 11:30:00|4628.67|4628.67|4628.52|4628.52|4629.98|4629.98|4623.29|4623.29|0
1609760100000|2021-01-04 11:35:00|4628.76|4628.76|4633.53|4633.53|4633.53|4633.53|4626.04|4626.04|0
1609760400000|2021-01-04 11:40:00|4633.09|4633.09|4641.56|4641.56|4641.56|4641.56|4628.39|4628.39|0
1609760700000|2021-01-04 11:45:00|4641.85|4641.85|4640.13|4640.13|4646.5|4646.5|4639.94|4639.94|0
1609761000000|2021-01-04 11:50:00|4640.79|4640.79|4633.07|4633.07|4641.72|4641.72|4632.85|4632.85|0
1609761300000|2021-01-04 11:55:00|4633.51|4633.51|4623.75|4623.75|4633.51|4633.51|4623.16|4623.16|0
1609761600000|2021-01-04 12:00:00|4621.99|4621.99|4625.75|4625.75|4634.74|4634.74|4621.73|4621.73|0
1609761900000|2021-01-04 12:05:00|4625.27|4625.27|4607.53|4607.53|4625.27|4625.27|4607.53|4607.53|0
1609762200000|2021-01-04 12:10:00|4608.01|4608.01|4599.18|4599.18|4609.52|4609.52|4599.18|4599.18|0
1609762500000|2021-01-04 12:15:00|4598.52|4598.52|4598.53|4598.53|4604.88|4604.88|4597.8|4597.8|0
1609762800000|2021-01-04 12:20:00|4598.29|4598.29|4604.02|4604.02|4607.87|4607.87|4596.51|4596.51|0
1609763100000|2021-01-04 12:25:00|4604.27|4604.27|4611.78|4611.78|4611.79|4611.79|4602.93|4602.93|0
1609763400000|2021-01-04 12:30:00|4612.43|4612.43|4616.55|4616.55|4616.55|4616.55|4608.25|4608.25|0
1609763700000|2021-01-04 12:35:00|4617.04|4617.04|4620.96|4620.96|4621.03|4621.03|4616.23|4616.23|0
1609764000000|2021-01-04 12:40:00|4621|4621|4615.25|4615.25|4621.21|4621.21|4613.81|4613.81|0
1609764300000|2021-01-04 12:45:00|4615.14|4615.14|4610.58|4610.58|4615.28|4615.28|4609.55|4609.55|0
1609764600000|2021-01-04 12:50:00|4611.45|4611.45|4605.28|4605.28|4614.3|4614.3|4604.7|4604.7|0
1609764900000|2021-01-04 12:55:00|4604.11|4604.11|4608.98|4608.98|4611.25|4611.25|4602.97|4602.97|0
1609765200000|2021-01-04 13:00:00|4608.52|4608.52|4617.81|4617.81|4618.61|4618.61|4607.26|4607.26|0
1609765500000|2021-01-04 13:05:00|4617.37|4617.37|4618.56|4618.56|4621.75|4621.75|4612.68|4612.68|0
1609765800000|2021-01-04 13:10:00|4618.07|4618.07|4617.18|4617.18|4622.03|4622.03|4613.46|4613.46|0
1609766100000|2021-01-04 13:15:00|4617.19|4617.19|4614.31|4614.31|4618.46|4618.46|4610.91|4610.91|0
1609766400000|2021-01-04 13:20:00|4614.6|4614.6|4609.62|4609.62|4617.11|4617.11|4607.79|4607.79|0
1609766700000|2021-01-04 13:25:00|4609.03|4609.03|4601.59|4601.59|4610.36|4610.36|4599.25|4599.25|0
1609767000000|2021-01-04 13:30:00|4601|4601|4605.26|4605.26|4606.96|4606.96|4601|4601|0
1609767300000|2021-01-04 13:35:00|4606.43|4606.43|4607.37|4607.37|4608|4608|4605.23|4605.23|0
1609767600000|2021-01-04 13:40:00|4607.08|4607.08|4609.2|4609.2|4610.23|4610.23|4606.03|4606.03|0
1609767900000|2021-01-04 13:45:00|4608.98|4608.98|4613.37|4613.37|4613.91|4613.91|4608.45|4608.45|0
1609768200000|2021-01-04 13:50:00|4613.61|4613.61|4609.97|4609.97|4615.91|4615.91|4609.63|4609.63|0
1609768500000|2021-01-04 13:55:00|4609.51|4609.51|4611.28|4611.28|4611.28|4611.28|4609.17|4609.17|0
1609768800000|2021-01-04 14:00:00|4611.31|4611.31|4613.16|4613.16|4616.36|4616.36|4611.31|4611.31|0
1609769100000|2021-01-04 14:05:00|4613.59|4613.59|4610.31|4610.31|4619.26|4619.26|4610.31|4610.31|0
1609769400000|2021-01-04 14:10:00|4610.09|4610.09|4610.21|4610.21|4613.35|4613.35|4605.97|4605.97|0
1609769700000|2021-01-04 14:15:00|4609.72|4609.72|4602.33|4602.33|4609.72|4609.72|4602.33|4602.33|0
1609770000000|2021-01-04 14:20:00|4600.39|4600.39|4602.16|4602.16|4604.23|4604.23|4596.2|4596.2|0
1609770300000|2021-01-04 14:25:00|4601.87|4601.87|4592.6|4592.6|4602.44|4602.44|4592.6|4592.6|0
1609770600000|2021-01-04 14:30:00|4592.02|4592.02|4585.73|4585.73|4595.58|4595.58|4580.89|4580.89|0
1609770900000|2021-01-04 14:35:00|4585.44|4585.44|4587.79|4587.79|4589.18|4589.18|4574.66|4574.66|0
1609771200000|2021-01-04 14:40:00|4587.07|4587.07|4586.26|4586.26|4588.11|4588.11|4574.91|4574.91|0
1609771500000|2021-01-04 14:45:00|4585.97|4585.97|4594.59|4594.59|4599.69|4599.69|4581.64|4581.64|0
1609771800000|2021-01-04 14:50:00|4595.24|4595.24|4589.11|4589.11|4597.15|4597.15|4585.29|4585.29|0
1609772100000|2021-01-04 14:55:00|4589.7|4589.7|4592.51|4592.51|4599.61|4599.61|4589.7|4589.7|0
1609772400000|2021-01-04 15:00:00|4593.1|4593.1|4598.94|4598.94|4599.3|4599.3|4590.01|4590.01|0
1609772700000|2021-01-04 15:05:00|4598.79|4598.79|4589.04|4589.04|4599.03|4599.03|4589.04|4589.04|0
1609773000000|2021-01-04 15:10:00|4587.8|4587.8|4571.62|4571.62|4589.21|4589.21|4571.32|4571.32|0
1609773300000|2021-01-04 15:15:00|4571.84|4571.84|4563.65|4563.65|4573.45|4573.45|4563.39|4563.39|0
1609773600000|2021-01-04 15:20:00|4561.82|4561.82|4551.41|4551.41|4563.82|4563.82|4548.56|4548.56|0
1609773900000|2021-01-04 15:25:00|4550.88|4550.88|4550.94|4550.94|4551.23|4551.23|4543.55|4543.55|0
1609774200000|2021-01-04 15:30:00|4551.82|4551.82|4538.78|4538.78|4551.82|4551.82|4536.99|4536.99|0
1609774500000|2021-01-04 15:35:00|4538.81|4538.81|4515.56|4515.56|4538.81|4538.81|4507.23|4507.23|0
1609774800000|2021-01-04 15:40:00|4514.32|4514.32|4528.63|4528.63|4532.27|4532.27|4513.39|4513.39|0
1609775100000|2021-01-04 15:45:00|4528.19|4528.19|4518.4|4518.4|4528.19|4528.19|4510.08|4510.08|0
1609775400000|2021-01-04 15:50:00|4518.83|4518.83|4511.06|4511.06|4520.68|4520.68|4508.85|4508.85|0
1609775700000|2021-01-04 15:55:00|4511.35|4511.35|4513.63|4513.63|4514.92|4514.92|4504.05|4504.05|0
1609776000000|2021-01-04 16:00:00|4514.11|4514.11|4513.33|4513.33|4524.77|4524.77|4509.02|4509.02|0
1609776300000|2021-01-04 16:05:00|4512.74|4512.74|4508.04|4508.04|4519.14|4519.14|4506.4|4506.4|0
1609776600000|2021-01-04 16:10:00|4507.79|4507.79|4527.69|4527.69|4528.2|4528.2|4503.17|4503.17|0
1609776900000|2021-01-04 16:15:00|4527.9|4527.9|4534.57|4534.57|4534.57|4534.57|4522.41|4522.41|0
1609777200000|2021-01-04 16:20:00|4534.33|4534.33|4528.44|4528.44|4538.64|4538.64|4528.44|4528.44|0
1609777500000|2021-01-04 16:25:00|4528.15|4528.15|4534.41|4534.41|4535.07|4535.07|4526.31|4526.31|0
1609834500000|2021-01-05 08:15:00|4651.16|4651.16|4670.51|4670.51|4673.41|4673.41|4644.87|4644.87|0
1609834800000|2021-01-05 08:20:00|4670.73|4670.73|4655.79|4655.79|4680.09|4680.09|4653.85|4653.85|0
1609835100000|2021-01-05 08:25:00|4655.31|4655.31|4663.24|4663.24|4668.58|4668.58|4648.73|4648.73|0
1609835400000|2021-01-05 08:30:00|4663.68|4663.68|4675.68|4675.68|4679.01|4679.01|4661.01|4661.01|0
1609835700000|2021-01-05 08:35:00|4675.2|4675.2|4664.12|4664.12|4676.54|4676.54|4661.87|4661.87|0
1609836000000|2021-01-05 08:40:00|4663.54|4663.54|4639.41|4639.41|4669.18|4669.18|4635.45|4635.45|0
1609836300000|2021-01-05 08:45:00|4639.17|4639.17|4643.1|4643.1|4652.36|4652.36|4633.44|4633.44|0
1609836600000|2021-01-05 08:50:00|4643.78|4643.78|4644.34|4644.34|4644.34|4644.34|4630.09|4630.09|0
1609836900000|2021-01-05 08:55:00|4644.29|4644.29|4652.73|4652.73|4655.02|4655.02|4642.73|4642.73|0
1609837200000|2021-01-05 09:00:00|4649.38|4649.38|4648.61|4648.61|4656.37|4656.37|4637.77|4637.77|0
1609837500000|2021-01-05 09:05:00|4648.8|4648.8|4654.81|4654.81|4661.36|4661.36|4642.86|4642.86|0
1609837800000|2021-01-05 09:10:00|4654.52|4654.52|4654.2|4654.2|4655.73|4655.73|4638.84|4638.84|0
1609838100000|2021-01-05 09:15:00|4654.42|4654.42|4654.57|4654.57|4656.49|4656.49|4650.38|4650.38|0
1609838400000|2021-01-05 09:20:00|4654.86|4654.86|4641.96|4641.96|4655.15|4655.15|4635.45|4635.45|0
1609838700000|2021-01-05 09:25:00|4641.48|4641.48|4639.7|4639.7|4641.48|4641.48|4630.77|4630.77|0
1609839000000|2021-01-05 09:30:00|4639|4639|4647.11|4647.11|4647.11|4647.11|4636.15|4636.15|0
1609839300000|2021-01-05 09:35:00|4647.18|4647.18|4651.43|4651.43|4655.26|4655.26|4641.44|4641.44|0
1609839600000|2021-01-05 09:40:00|4651.72|4651.72|4663.41|4663.41|4665.06|4665.06|4651.21|4651.21|0
1609839900000|2021-01-05 09:45:00|4663.12|4663.12|4659.35|4659.35|4663.14|4663.14|4654.87|4654.87|0
1609840200000|2021-01-05 09:50:00|4659.59|4659.59|4667.63|4667.63|4667.63|4667.63|4657.51|4657.51|0
1609840500000|2021-01-05 09:55:00|4668.21|4668.21|4661.04|4661.04|4670.69|4670.69|4659.24|4659.24|0
1609840800000|2021-01-05 10:00:00|4661.48|4661.48|4665.41|4665.41|4668.43|4668.43|4656.08|4656.08|0
1609841100000|2021-01-05 10:05:00|4666.14|4666.14|4666.69|4666.69|4668.65|4668.65|4661.14|4661.14|0
1609841400000|2021-01-05 10:10:00|4666.4|4666.4|4665.21|4665.21|4666.53|4666.53|4661.31|4661.31|0
1609841700000|2021-01-05 10:15:00|4665.43|4665.43|4660.11|4660.11|4665.43|4665.43|4657|4657|0
1609842000000|2021-01-05 10:20:00|4659.23|4659.23|4652.67|4652.67|4659.23|4659.23|4648.51|4648.51|0
1609842300000|2021-01-05 10:25:00|4652.91|4652.91|4645.3|4645.3|4655.72|4655.72|4644.09|4644.09|0
1609842600000|2021-01-05 10:30:00|4645.6|4645.6|4647.86|4647.86|4654.18|4654.18|4645.6|4645.6|0
1609842900000|2021-01-05 10:35:00|4648.34|4648.34|4660.1|4660.1|4660.34|4660.34|4648.34|4648.34|0
1609843200000|2021-01-05 10:40:00|4659.88|4659.88|4657.52|4657.52|4665.32|4665.32|4655.4|4655.4|0
1609843500000|2021-01-05 10:45:00|4657.3|4657.3|4651.66|4651.66|4657.3|4657.3|4645.52|4645.52|0
1609843800000|2021-01-05 10:50:00|4652.32|4652.32|4650.38|4650.38|4653.32|4653.32|4647.67|4647.67|0
1609844100000|2021-01-05 10:55:00|4650.08|4650.08|4645.07|4645.07|4654.51|4654.51|4644.77|4644.77|0
1609844400000|2021-01-05 11:00:00|4644.89|4644.89|4650.22|4650.22|4652.39|4652.39|4644.57|4644.57|0
1609844700000|2021-01-05 11:05:00|4650.8|4650.8|4652.2|4652.2|4655.14|4655.14|4650.73|4650.73|0
1609845000000|2021-01-05 11:10:00|4652.5|4652.5|4643.88|4643.88|4653.45|4653.45|4643.48|4643.48|0
1609845300000|2021-01-05 11:15:00|4643.44|4643.44|4646.13|4646.13|4651.38|4651.38|4642.95|4642.95|0
1609845600000|2021-01-05 11:20:00|4645.54|4645.54|4648.2|4648.2|4652.86|4652.86|4645.47|4645.47|0
1609845900000|2021-01-05 11:25:00|4647.1|4647.1|4647.24|4647.24|4648.95|4648.95|4646.65|4646.65|0
1609846200000|2021-01-05 11:30:00|4646.94|4646.94|4645.92|4645.92|4650.65|4650.65|4639.81|4639.81|0
1609846500000|2021-01-05 11:35:00|4645.63|4645.63|4634.59|4634.59|4647.4|4647.4|4631.71|4631.71|0
1609846800000|2021-01-05 11:40:00|4635.17|4635.17|4632.1|4632.1|4638.04|4638.04|4630.03|4630.03|0
1609847100000|2021-01-05 11:45:00|4631.88|4631.88|4627.01|4627.01|4631.88|4631.88|4625.96|4625.96|0
1609847400000|2021-01-05 11:50:00|4627.22|4627.22|4626.72|4626.72|4632.36|4632.36|4625.47|4625.47|0
1609847700000|2021-01-05 11:55:00|4626.5|4626.5|4631.25|4631.25|4632.28|4632.28|4621.88|4621.88|0
1609848000000|2021-01-05 12:00:00|4630.96|4630.96|4626.75|4626.75|4633.01|4633.01|4618.83|4618.83|0
1609848300000|2021-01-05 12:05:00|4626.46|4626.46|4612.85|4612.85|4626.46|4626.46|4609.51|4609.51|0
1609848600000|2021-01-05 12:10:00|4614.26|4614.26|4615.29|4615.29|4615.29|4615.29|4611.19|4611.19|0
1609848900000|2021-01-05 12:15:00|4615.51|4615.51|4610.27|4610.27|4617.15|4617.15|4610.27|4610.27|0
1609849200000|2021-01-05 12:20:00|4609.06|4609.06|4610.59|4610.59|4610.59|4610.59|4601.27|4601.27|0
1609849500000|2021-01-05 12:25:00|4610.89|4610.89|4604.84|4604.84|4611.71|4611.71|4602.43|4602.43|0
1609849800000|2021-01-05 12:30:00|4604.54|4604.54|4606.86|4606.86|4607.08|4607.08|4599.89|4599.89|0
1609850100000|2021-01-05 12:35:00|4606.57|4606.57|4607.1|4607.1|4609.39|4609.39|4606.57|4606.57|0
1609850400000|2021-01-05 12:40:00|4606.88|4606.88|4608.55|4608.55|4608.55|4608.55|4604.58|4604.58|0
1609850700000|2021-01-05 12:45:00|4608.25|4608.25|4621.13|4621.13|4621.13|4621.13|4608.18|4608.18|0
1609851000000|2021-01-05 12:50:00|4621.42|4621.42|4629.16|4629.16|4634.89|4634.89|4621.42|4621.42|0
1609851300000|2021-01-05 12:55:00|4628.28|4628.28|4627.69|4627.69|4634.63|4634.63|4626.2|4626.2|0
1609851600000|2021-01-05 13:00:00|4627.98|4627.98|4623.1|4623.1|4630.36|4630.36|4623.1|4623.1|0
1609851900000|2021-01-05 13:05:00|4622.86|4622.86|4628.8|4628.8|4630.04|4630.04|4621.18|4621.18|0
1609852200000|2021-01-05 13:10:00|4629.68|4629.68|4633.99|4633.99|4633.99|4633.99|4627.02|4627.02|0
1609852500000|2021-01-05 13:15:00|4633.75|4633.75|4627.97|4627.97|4634.21|4634.21|4627.97|4627.97|0
1609852800000|2021-01-05 13:20:00|4628.4|4628.4|4636.84|4636.84|4637.96|4637.96|4627.8|4627.8|0
1609853100000|2021-01-05 13:25:00|4636.55|4636.55|4638.05|4638.05|4639.05|4639.05|4629.68|4629.68|0
1609853400000|2021-01-05 13:30:00|4638.64|4638.64|4642.62|4642.62|4645.76|4645.76|4637.56|4637.56|0
1609853700000|2021-01-05 13:35:00|4642.4|4642.4|4642.79|4642.79|4646.92|4646.92|4637.52|4637.52|0
1609854000000|2021-01-05 13:40:00|4643.27|4643.27|4643.07|4643.07|4644.58|4644.58|4641.52|4641.52|0
1609854300000|2021-01-05 13:45:00|4642.83|4642.83|4641.07|4641.07|4644.32|4644.32|4640.44|4640.44|0
1609854600000|2021-01-05 13:50:00|4640.41|4640.41|4638.7|4638.7|4642.42|4642.42|4637.18|4637.18|0
1609854900000|2021-01-05 13:55:00|4638.94|4638.94|4637.3|4637.3|4641|4641|4636.28|4636.28|0
1609855200000|2021-01-05 14:00:00|4637.52|4637.52|4643.1|4643.1|4643.1|4643.1|4635.49|4635.49|0
1609855500000|2021-01-05 14:05:00|4643.39|4643.39|4651.94|4651.94|4651.94|4651.94|4643.39|4643.39|0
1609855800000|2021-01-05 14:10:00|4652.82|4652.82|4666.89|4666.89|4668.08|4668.08|4652.82|4652.82|0
1609856100000|2021-01-05 14:15:00|4667.11|4667.11|4681.3|4681.3|4681.59|4681.59|4666.26|4666.26|0
1609856400000|2021-01-05 14:20:00|4681.89|4681.89|4677.39|4677.39|4682.34|4682.34|4673.43|4673.43|0
1609856700000|2021-01-05 14:25:00|4676.22|4676.22|4695.34|4695.34|4698.66|4698.66|4676.22|4676.22|0
1609857000000|2021-01-05 14:30:00|4695.64|4695.64|4719.34|4719.34|4729.08|4729.08|4690.14|4690.14|0
1609857300000|2021-01-05 14:35:00|4720.46|4720.46|4715.76|4715.76|4724.84|4724.84|4708.86|4708.86|0
1609857600000|2021-01-05 14:40:00|4715.91|4715.91|4722.74|4722.74|4725.49|4725.49|4709.81|4709.81|0
1609857900000|2021-01-05 14:45:00|4722.52|4722.52|4744.39|4744.39|4744.39|4744.39|4721.43|4721.43|0
1609858200000|2021-01-05 14:50:00|4743.81|4743.81|4723.82|4723.82|4749.72|4749.72|4722.57|4722.57|0
1609858500000|2021-01-05 14:55:00|4723.09|4723.09|4741.97|4741.97|4745.55|4745.55|4721.68|4721.68|0
1609858800000|2021-01-05 15:00:00|4742.19|4742.19|4765.68|4765.68|4766.89|4766.89|4739.33|4739.33|0
1609859100000|2021-01-05 15:05:00|4765.92|4765.92|4770.63|4770.63|4770.87|4770.87|4753.32|4753.32|0
1609859400000|2021-01-05 15:10:00|4771.51|4771.51|4787.35|4787.35|4792.82|4792.82|4770.73|4770.73|0
1609859700000|2021-01-05 15:15:00|4787.57|4787.57|4771.68|4771.68|4788.76|4788.76|4768.77|4768.77|0
1609860000000|2021-01-05 15:20:00|4771.15|4771.15|4776.99|4776.99|4780.34|4780.34|4769.93|4769.93|0
1609860300000|2021-01-05 15:25:00|4776.51|4776.51|4775.23|4775.23|4781.97|4781.97|4774.5|4774.5|0
1609860600000|2021-01-05 15:30:00|4775.27|4775.27|4773.06|4773.06|4777.84|4777.84|4767.56|4767.56|0
1609860900000|2021-01-05 15:35:00|4773.65|4773.65|4780.18|4780.18|4781.47|4781.47|4773.1|4773.1|0
1609861200000|2021-01-05 15:40:00|4780.84|4780.84|4772.49|4772.49|4785.41|4785.41|4770.48|4770.48|0
1609861500000|2021-01-05 15:45:00|4772.25|4772.25|4787.64|4787.64|4788.94|4788.94|4772.25|4772.25|0
1609861800000|2021-01-05 15:50:00|4787.35|4787.35|4801.75|4801.75|4803.9|4803.9|4783.4|4783.4|0
1609862100000|2021-01-05 15:55:00|4802.9|4802.9|4799.52|4799.52|4806.85|4806.85|4796.66|4796.66|0
1609862400000|2021-01-05 16:00:00|4799.76|4799.76|4820.35|4820.35|4820.92|4820.92|4797.85|4797.85|0
1609862700000|2021-01-05 16:05:00|4820.32|4820.32|4816.61|4816.61|4820.65|4820.65|4809.31|4809.31|0
1609863000000|2021-01-05 16:10:00|4817.15|4817.15|4803.8|4803.8|4819.11|4819.11|4803.61|4803.61|0
1609863300000|2021-01-05 16:15:00|4803.58|4803.58|4805.75|4805.75|4810|4810|4799.2|4799.2|0
1609863600000|2021-01-05 16:20:00|4805.31|4805.31|4818.58|4818.58|4818.58|4818.58|4804.84|4804.84|0
1609863900000|2021-01-05 16:25:00|4818.82|4818.82|4819.8|4819.8|4828.29|4828.29|4818.82|4818.82|0
1609920900000|2021-01-06 08:15:00|4991.8|4991.8|4945.87|4945.87|5001.3|5001.3|4945.87|4945.87|0
1609921200000|2021-01-06 08:20:00|4945.63|4945.63|4946.07|4946.07|4946.95|4946.95|4910.75|4910.75|0
1609921500000|2021-01-06 08:25:00|4947.17|4947.17|4967.28|4967.28|4969.65|4969.65|4946.29|4946.29|0
1609921800000|2021-01-06 08:30:00|4966.69|4966.69|4990.72|4990.72|4992.69|4992.69|4960.2|4960.2|0
1609922100000|2021-01-06 08:35:00|4990.47|4990.47|4986.06|4986.06|4992.68|4992.68|4981.49|4981.49|0
1609922400000|2021-01-06 08:40:00|4986.93|4986.93|4967.14|4967.14|4991.43|4991.43|4962.17|4962.17|0
1609922700000|2021-01-06 08:45:00|4967.43|4967.43|4988.09|4988.09|4992.71|4992.71|4966.46|4966.46|0
1609923000000|2021-01-06 08:50:00|4987.8|4987.8|4969.33|4969.33|4993.99|4993.99|4965.8|4965.8|0
1609923300000|2021-01-06 08:55:00|4969.63|4969.63|4961.55|4961.55|4970.81|4970.81|4959.73|4959.73|0
1609923600000|2021-01-06 09:00:00|4961.45|4961.45|4947.81|4947.81|4962.11|4962.11|4942.51|4942.51|0
1609923900000|2021-01-06 09:05:00|4948.98|4948.98|4970.02|4970.02|4971.67|4971.67|4948.98|4948.98|0
1609924200000|2021-01-06 09:10:00|4970.45|4970.45|4958.91|4958.91|4971.87|4971.87|4957.44|4957.44|0
1609924500000|2021-01-06 09:15:00|4959.2|4959.2|4963.01|4963.01|4976.84|4976.84|4958.61|4958.61|0
1609924800000|2021-01-06 09:20:00|4963.31|4963.31|4972.33|4972.33|4972.57|4972.57|4960.43|4960.43|0
1609925100000|2021-01-06 09:25:00|4973.01|4973.01|4971.6|4971.6|4979.74|4979.74|4971.46|4971.46|0
1609925400000|2021-01-06 09:30:00|4972.33|4972.33|4968.44|4968.44|4973.35|4973.35|4966.41|4966.41|0
1609925700000|2021-01-06 09:35:00|4968|4968|4977.53|4977.53|4977.57|4977.57|4963.98|4963.98|0
1609926000000|2021-01-06 09:40:00|4977.24|4977.24|4987.98|4987.98|4989.44|4989.44|4970.5|4970.5|0
1609926300000|2021-01-06 09:45:00|4988|4988|4989.96|4989.96|4992.58|4992.58|4983.84|4983.84|0
1609926600000|2021-01-06 09:50:00|4990.26|4990.26|4992.75|4992.75|4999.39|4999.39|4990.01|4990.01|0
1609926900000|2021-01-06 09:55:00|4992.16|4992.16|4989.95|4989.95|4992.16|4992.16|4981.13|4981.13|0
1609927200000|2021-01-06 10:00:00|4989.36|4989.36|5003.25|5003.25|5006.51|5006.51|4986.87|4986.87|0
1609927500000|2021-01-06 10:05:00|5003.47|5003.47|5012.47|5012.47|5012.54|5012.54|5001.27|5001.27|0
1609927800000|2021-01-06 10:10:00|5012.49|5012.49|5018.53|5018.53|5025.24|5025.24|5011.74|5011.74|0
1609928100000|2021-01-06 10:15:00|5018.09|5018.09|5030.8|5030.8|5030.8|5030.8|5013.43|5013.43|0
1609928400000|2021-01-06 10:20:00|5031.09|5031.09|5024.85|5024.85|5036.24|5036.24|5024.85|5024.85|0
1609928700000|2021-01-06 10:25:00|5025.14|5025.14|5021.96|5021.96|5038.74|5038.74|5021.67|5021.67|0
1609929000000|2021-01-06 10:30:00|5022.62|5022.62|5033.82|5033.82|5035.62|5035.62|5021.58|5021.58|0
1609929300000|2021-01-06 10:35:00|5034.11|5034.11|5035.11|5035.11|5038.75|5038.75|5031.9|5031.9|0
1609929600000|2021-01-06 10:40:00|5035.7|5035.7|5048.99|5048.99|5048.99|5048.99|5034.16|5034.16|0
1609929900000|2021-01-06 10:45:00|5050.01|5050.01|5043.95|5043.95|5054.73|5054.73|5037.93|5037.93|0
1609930200000|2021-01-06 10:50:00|5044.87|5044.87|5059.19|5059.19|5062.38|5062.38|5036.99|5036.99|0
1609930500000|2021-01-06 10:55:00|5059.2|5059.2|5070.47|5070.47|5073.37|5073.37|5056.29|5056.29|0
1609930800000|2021-01-06 11:00:00|5070.54|5070.54|5062.76|5062.76|5072.94|5072.94|5058.99|5058.99|0
1609931100000|2021-01-06 11:05:00|5062.78|5062.78|5054.76|5054.76|5066.44|5066.44|5053.62|5053.62|0
1609931400000|2021-01-06 11:10:00|5054.32|5054.32|5057.96|5057.96|5057.96|5057.96|5043.84|5043.84|0
1609931700000|2021-01-06 11:15:00|5057.08|5057.08|5041.84|5041.84|5057.96|5057.96|5039.4|5039.4|0
1609932000000|2021-01-06 11:20:00|5041.4|5041.4|5046.93|5046.93|5046.93|5046.93|5028.13|5028.13|0
1609932300000|2021-01-06 11:25:00|5046.56|5046.56|5054.81|5054.81|5057.63|5057.63|5045.97|5045.97|0
1609932600000|2021-01-06 11:30:00|5055.1|5055.1|5065.6|5065.6|5067.16|5067.16|5054.01|5054.01|0
1609932900000|2021-01-06 11:35:00|5065.31|5065.31|5065.03|5065.03|5066.48|5066.48|5057.84|5057.84|0
1609933200000|2021-01-06 11:40:00|5065.52|5065.52|5062.08|5062.08|5068.12|5068.12|5060.67|5060.67|0
1609933500000|2021-01-06 11:45:00|5062.3|5062.3|5062.7|5062.7|5065.98|5065.98|5056.86|5056.86|0
1609933800000|2021-01-06 11:50:00|5062.04|5062.04|5052.56|5052.56|5062.44|5062.44|5052.56|5052.56|0
1609934100000|2021-01-06 11:55:00|5051.97|5051.97|5056.44|5056.44|5059.71|5059.71|5049.65|5049.65|0
1609934400000|2021-01-06 12:00:00|5054.78|5054.78|5056.33|5056.33|5060.69|5060.69|5048.83|5048.83|0
1609934700000|2021-01-06 12:05:00|5056.11|5056.11|5057.16|5057.16|5059.13|5059.13|5050.61|5050.61|0
1609935000000|2021-01-06 12:10:00|5056.94|5056.94|5062.71|5062.71|5062.73|5062.73|5051.22|5051.22|0
1609935300000|2021-01-06 12:15:00|5062.22|5062.22|5060.64|5060.64|5068.09|5068.09|5060.45|5060.45|0
1609935600000|2021-01-06 12:20:00|5060.93|5060.93|5071.53|5071.53|5078.39|5078.39|5060.93|5060.93|0
1609935900000|2021-01-06 12:25:00|5072.25|5072.25|5070.21|5070.21|5072.78|5072.78|5063.05|5063.05|0
1609936200000|2021-01-06 12:30:00|5069.75|5069.75|5074.91|5074.91|5075.2|5075.2|5067.49|5067.49|0
1609936500000|2021-01-06 12:35:00|5075.49|5075.49|5075.3|5075.3|5075.49|5075.49|5067.94|5067.94|0
1609936800000|2021-01-06 12:40:00|5075.98|5075.98|5071.81|5071.81|5078.83|5078.83|5070.27|5070.27|0
1609937100000|2021-01-06 12:45:00|5072.32|5072.32|5061.47|5061.47|5073.03|5073.03|5061.23|5061.23|0
1609937400000|2021-01-06 12:50:00|5062.05|5062.05|5054.17|5054.17|5064.65|5064.65|5049.74|5049.74|0
1609937700000|2021-01-06 12:55:00|5054.1|5054.1|5042.9|5042.9|5054.1|5054.1|5039.47|5039.47|0
1609938000000|2021-01-06 13:00:00|5042.39|5042.39|5048.33|5048.33|5050.59|5050.59|5041.91|5041.91|0
1609938300000|2021-01-06 13:05:00|5047.75|5047.75|5052.89|5052.89|5053.23|5053.23|5039.57|5039.57|0
1609938600000|2021-01-06 13:10:00|5053.57|5053.57|5057.15|5057.15|5058.93|5058.93|5053.33|5053.33|0
1609938900000|2021-01-06 13:15:00|5056.16|5056.16|5057.2|5057.2|5057.44|5057.44|5049.97|5049.97|0
1609939200000|2021-01-06 13:20:00|5057.79|5057.79|5069.67|5069.67|5072.2|5072.2|5057.79|5057.79|0
1609939500000|2021-01-06 13:25:00|5070.26|5070.26|5075.33|5075.33|5077.3|5077.3|5069.45|5069.45|0
1609939800000|2021-01-06 13:30:00|5075.08|5075.08|5086.16|5086.16|5086.65|5086.65|5075.08|5075.08|0
1609940100000|2021-01-06 13:35:00|5085.87|5085.87|5093.33|5093.33|5096.83|5096.83|5085.87|5085.87|0
1609940400000|2021-01-06 13:40:00|5093.62|5093.62|5102.78|5102.78|5103.33|5103.33|5090.44|5090.44|0
1609940700000|2021-01-06 13:45:00|5102.49|5102.49|5102.49|5102.49|5107.17|5107.17|5098.57|5098.57|0
1609941000000|2021-01-06 13:50:00|5102.05|5102.05|5108.09|5108.09|5109.86|5109.86|5092.95|5092.95|0
1609941300000|2021-01-06 13:55:00|5107.85|5107.85|5111.71|5111.71|5112.2|5112.2|5096.99|5096.99|0
1609941600000|2021-01-06 14:00:00|5111.68|5111.68|5119.49|5119.49|5125.95|5125.95|5110.22|5110.22|0
1609941900000|2021-01-06 14:05:00|5120.32|5120.32|5114.08|5114.08|5122.36|5122.36|5105.88|5105.88|0
1609942200000|2021-01-06 14:10:00|5113.5|5113.5|5107.94|5107.94|5118.19|5118.19|5107.94|5107.94|0
1609942500000|2021-01-06 14:15:00|5107.45|5107.45|5084.58|5084.58|5109.07|5109.07|5082.79|5082.79|0
1609942800000|2021-01-06 14:20:00|5083.99|5083.99|5091.37|5091.37|5091.37|5091.37|5075.73|5075.73|0
1609943100000|2021-01-06 14:25:00|5091.07|5091.07|5087.41|5087.41|5097.16|5097.16|5083.45|5083.45|0
1609943400000|2021-01-06 14:30:00|5088.44|5088.44|5052.09|5052.09|5088.44|5088.44|5049.59|5049.59|0
1609943700000|2021-01-06 14:35:00|5052.68|5052.68|5046.04|5046.04|5056.2|5056.2|5035.14|5035.14|0
1609944000000|2021-01-06 14:40:00|5044.87|5044.87|5034.69|5034.69|5046.09|5046.09|5029.56|5029.56|0
1609944300000|2021-01-06 14:45:00|5034.93|5034.93|5061.22|5061.22|5064.58|5064.58|5028.15|5028.15|0
1609944600000|2021-01-06 14:50:00|5061.23|5061.23|5066.31|5066.31|5073.39|5073.39|5050.01|5050.01|0
1609944900000|2021-01-06 14:55:00|5066.07|5066.07|5078.1|5078.1|5078.1|5078.1|5066.07|5066.07|0
1609945200000|2021-01-06 15:00:00|5079.48|5079.48|5092.99|5092.99|5095.56|5095.56|5078.76|5078.76|0
1609945500000|2021-01-06 15:05:00|5092.07|5092.07|5091.27|5091.27|5096.26|5096.26|5085.14|5085.14|0
1609945800000|2021-01-06 15:10:00|5092.34|5092.34|5097.42|5097.42|5099.6|5099.6|5087.82|5087.82|0
1609946100000|2021-01-06 15:15:00|5097.64|5097.64|5113.55|5113.55|5115.5|5115.5|5096.85|5096.85|0
1609946400000|2021-01-06 15:20:00|5113.12|5113.12|5104.17|5104.17|5117.19|5117.19|5098.84|5098.84|0
1609946700000|2021-01-06 15:25:00|5103.92|5103.92|5108.6|5108.6|5108.6|5108.6|5100.71|5100.71|0
1609947000000|2021-01-06 15:30:00|5109.53|5109.53|5128.77|5128.77|5128.77|5128.77|5109.53|5109.53|0
1609947300000|2021-01-06 15:35:00|5128.99|5128.99|5134.18|5134.18|5136.4|5136.4|5123.77|5123.77|0
1609947600000|2021-01-06 15:40:00|5133.94|5133.94|5139.17|5139.17|5142.06|5142.06|5124.45|5124.45|0
1609947900000|2021-01-06 15:45:00|5139.65|5139.65|5124.82|5124.82|5142.62|5142.62|5118.89|5118.89|0
1609948200000|2021-01-06 15:50:00|5125.51|5125.51|5130.31|5130.31|5141.97|5141.97|5125.51|5125.51|0
1609948500000|2021-01-06 15:55:00|5130.8|5130.8|5135.47|5135.47|5137.33|5137.33|5125.92|5125.92|0
1609948800000|2021-01-06 16:00:00|5136.15|5136.15|5142.54|5142.54|5142.91|5142.91|5127.44|5127.44|0
1609949100000|2021-01-06 16:05:00|5142.83|5142.83|5139.35|5139.35|5143.08|5143.08|5134.57|5134.57|0
1609949400000|2021-01-06 16:10:00|5139.39|5139.39|5146.59|5146.59|5147.93|5147.93|5132.13|5132.13|0
1609949700000|2021-01-06 16:15:00|5147.39|5147.39|5144.99|5144.99|5148.33|5148.33|5142.44|5142.44|0
1609950000000|2021-01-06 16:20:00|5145.79|5145.79|5143.11|5143.11|5146.54|5146.54|5135.61|5135.61|0
1609950300000|2021-01-06 16:25:00|5143.36|5143.36|5142.24|5142.24|5145.52|5145.52|5140.75|5140.75|0
1610007300000|2021-01-07 08:15:00|5152.62|5152.62|5194.26|5194.26|5194.26|5194.26|5147.3|5147.3|0
1610007600000|2021-01-07 08:20:00|5194.99|5194.99|5205.69|5205.69|5206.42|5206.42|5179.63|5179.63|0
1610007900000|2021-01-07 08:25:00|5205.94|5205.94|5196.63|5196.63|5206.18|5206.18|5180.49|5180.49|0
1610008200000|2021-01-07 08:30:00|5197.51|5197.51|5165.53|5165.53|5197.51|5197.51|5154.89|5154.89|0
1610008500000|2021-01-07 08:35:00|5165.1|5165.1|5167.6|5167.6|5171.93|5171.93|5163.54|5163.54|0
1610008800000|2021-01-07 08:40:00|5168.33|5168.33|5165.35|5165.35|5170.47|5170.47|5152.92|5152.92|0
1610009100000|2021-01-07 08:45:00|5165.11|5165.11|5158.33|5158.33|5173.01|5173.01|5156.14|5156.14|0
1610009400000|2021-01-07 08:50:00|5157.26|5157.26|5164.95|5164.95|5169.77|5169.77|5155.24|5155.24|0
1610009700000|2021-01-07 08:55:00|5164.37|5164.37|5162.87|5162.87|5177.67|5177.67|5161.44|5161.44|0
1610010000000|2021-01-07 09:00:00|5162.43|5162.43|5149.56|5149.56|5162.43|5162.43|5146.04|5146.04|0
1610010300000|2021-01-07 09:05:00|5149.27|5149.27|5150.52|5150.52|5160.49|5160.49|5147.89|5147.89|0
1610010600000|2021-01-07 09:10:00|5150.27|5150.27|5145.07|5145.07|5155.71|5155.71|5142.56|5142.56|0
1610010900000|2021-01-07 09:15:00|5145.56|5145.56|5152.87|5152.87|5156.9|5156.9|5144.04|5144.04|0
1610011200000|2021-01-07 09:20:00|5153.46|5153.46|5143.09|5143.09|5154.53|5154.53|5137.67|5137.67|0
1610011500000|2021-01-07 09:25:00|5142.85|5142.85|5138.41|5138.41|5147.65|5147.65|5135.63|5135.63|0
1610011800000|2021-01-07 09:30:00|5138.85|5138.85|5127.37|5127.37|5139.33|5139.33|5121.05|5121.05|0
1610012100000|2021-01-07 09:35:00|5127.42|5127.42|5129.21|5129.21|5134.37|5134.37|5125.25|5125.25|0
1610012400000|2021-01-07 09:40:00|5128.92|5128.92|5133.69|5133.69|5133.69|5133.69|5126.51|5126.51|0
1610012700000|2021-01-07 09:45:00|5133.99|5133.99|5134.81|5134.81|5135.4|5135.4|5125.99|5125.99|0
1610013000000|2021-01-07 09:50:00|5135.25|5135.25|5135.25|5135.25|5145.08|5145.08|5131.98|5131.98|0
1610013300000|2021-01-07 09:55:00|5135.03|5135.03|5142.11|5142.11|5142.11|5142.11|5131.13|5131.13|0
1610013600000|2021-01-07 10:00:00|5143.52|5143.52|5144.61|5144.61|5148.23|5148.23|5136.29|5136.29|0
1610013900000|2021-01-07 10:05:00|5144.12|5144.12|5144.21|5144.21|5145.29|5145.29|5136.54|5136.54|0
1610014200000|2021-01-07 10:10:00|5144.51|5144.51|5140.7|5140.7|5149.37|5149.37|5140.38|5140.38|0
1610014500000|2021-01-07 10:15:00|5140.46|5140.46|5147.13|5147.13|5156.45|5156.45|5139.07|5139.07|0
1610014800000|2021-01-07 10:20:00|5146.65|5146.65|5140.19|5140.19|5151.69|5151.69|5140.16|5140.16|0
1610015100000|2021-01-07 10:25:00|5139.9|5139.9|5136.96|5136.96|5144.29|5144.29|5136.41|5136.41|0
1610015400000|2021-01-07 10:30:00|5136.67|5136.67|5128.57|5128.57|5138.63|5138.63|5128.57|5128.57|0
1610015700000|2021-01-07 10:35:00|5129.23|5129.23|5135.68|5135.68|5136.65|5136.65|5128.74|5128.74|0
1610016000000|2021-01-07 10:40:00|5135.92|5135.92|5133.9|5133.9|5136.9|5136.9|5130.51|5130.51|0
1610016300000|2021-01-07 10:45:00|5134.2|5134.2|5113.48|5113.48|5134.57|5134.57|5111.15|5111.15|0
1610016600000|2021-01-07 10:50:00|5113.24|5113.24|5104.23|5104.23|5114.47|5114.47|5103.16|5103.16|0
1610016900000|2021-01-07 10:55:00|5104.52|5104.52|5098.36|5098.36|5106.78|5106.78|5096.12|5096.12|0
1610017200000|2021-01-07 11:00:00|5099.16|5099.16|5089.06|5089.06|5100.4|5100.4|5080.82|5080.82|0
1610017500000|2021-01-07 11:05:00|5091.13|5091.13|5085.86|5085.86|5091.13|5091.13|5082.35|5082.35|0
1610017800000|2021-01-07 11:10:00|5085.62|5085.62|5090.74|5090.74|5094.56|5094.56|5085.08|5085.08|0
1610018100000|2021-01-07 11:15:00|5090.44|5090.44|5097.51|5097.51|5100.03|5100.03|5090.44|5090.44|0
1610018400000|2021-01-07 11:20:00|5097.21|5097.21|5094.74|5094.74|5099.76|5099.76|5092.16|5092.16|0
1610018700000|2021-01-07 11:25:00|5094.45|5094.45|5095.05|5095.05|5097.06|5097.06|5087.24|5087.24|0
1610019000000|2021-01-07 11:30:00|5095.34|5095.34|5094.3|5094.3|5096.75|5096.75|5088.16|5088.16|0
1610019300000|2021-01-07 11:35:00|5094.52|5094.52|5095.15|5095.15|5099.11|5099.11|5094.3|5094.3|0
1610019600000|2021-01-07 11:40:00|5094.91|5094.91|5091.17|5091.17|5096.33|5096.33|5087.5|5087.5|0
1610019900000|2021-01-07 11:45:00|5091.39|5091.39|5102.32|5102.32|5103.15|5103.15|5089.18|5089.18|0
1610020200000|2021-01-07 11:50:00|5102.76|5102.76|5094.24|5094.24|5105.16|5105.16|5094.24|5094.24|0
1610020500000|2021-01-07 11:55:00|5093.36|5093.36|5082.29|5082.29|5093.36|5093.36|5077.56|5077.56|0
1610020800000|2021-01-07 12:00:00|5082.58|5082.58|5087.91|5087.91|5091.82|5091.82|5075.1|5075.1|0
1610021100000|2021-01-07 12:05:00|5087.94|5087.94|5088.75|5088.75|5089.79|5089.79|5086.31|5086.31|0
1610021400000|2021-01-07 12:10:00|5088.99|5088.99|5086.77|5086.77|5090.21|5090.21|5086.52|5086.52|0
1610021700000|2021-01-07 12:15:00|5086.79|5086.79|5084.15|5084.15|5090.95|5090.95|5083.93|5083.93|0
1610022000000|2021-01-07 12:20:00|5084.19|5084.19|5073.8|5073.8|5084.19|5084.19|5072.47|5072.47|0
1610022300000|2021-01-07 12:25:00|5074.09|5074.09|5078.2|5078.2|5083.63|5083.63|5074.09|5074.09|0
1610022600000|2021-01-07 12:30:00|5078.5|5078.5|5081.35|5081.35|5086.53|5086.53|5078.5|5078.5|0
1610022900000|2021-01-07 12:35:00|5081.59|5081.59|5081.55|5081.55|5084.62|5084.62|5078.38|5078.38|0
1610023200000|2021-01-07 12:40:00|5081.79|5081.79|5088.21|5088.21|5088.99|5088.99|5081.06|5081.06|0
1610023500000|2021-01-07 12:45:00|5088.24|5088.24|5079.37|5079.37|5089.12|5089.12|5079.34|5079.34|0
1610023800000|2021-01-07 12:50:00|5078.05|5078.05|5080.86|5080.86|5081.74|5081.74|5070.54|5070.54|0
1610024100000|2021-01-07 12:55:00|5080.57|5080.57|5082.88|5082.88|5082.88|5082.88|5074.7|5074.7|0
1610024400000|2021-01-07 13:00:00|5082.95|5082.95|5086.64|5086.64|5088.3|5088.3|5081.15|5081.15|0
1610024700000|2021-01-07 13:05:00|5087.22|5087.22|5087.61|5087.61|5092.65|5092.65|5085.25|5085.25|0
1610025000000|2021-01-07 13:10:00|5087.83|5087.83|5074.51|5074.51|5092.29|5092.29|5073.11|5073.11|0
1610025300000|2021-01-07 13:15:00|5074.48|5074.48|5083.93|5083.93|5083.93|5083.93|5070|5070|0
1610025600000|2021-01-07 13:20:00|5084.18|5084.18|5084.6|5084.6|5089.54|5089.54|5081.77|5081.77|0
1610025900000|2021-01-07 13:25:00|5084.82|5084.82|5085.07|5085.07|5085.84|5085.84|5079.31|5079.31|0
1610026200000|2021-01-07 13:30:00|5085.78|5085.78|5092.72|5092.72|5093.79|5093.79|5085.11|5085.11|0
1610026500000|2021-01-07 13:35:00|5092.48|5092.48|5092.59|5092.59|5092.59|5092.59|5088.3|5088.3|0
1610026800000|2021-01-07 13:40:00|5093.32|5093.32|5095.58|5095.58|5097.55|5097.55|5091.48|5091.48|0
1610027100000|2021-01-07 13:45:00|5095.82|5095.82|5092.5|5092.5|5097.67|5097.67|5087.98|5087.98|0
1610027400000|2021-01-07 13:50:00|5092.26|5092.26|5096.42|5096.42|5099.04|5099.04|5090.75|5090.75|0
1610027700000|2021-01-07 13:55:00|5096.86|5096.86|5103.17|5103.17|5106.44|5106.44|5095.76|5095.76|0
1610028000000|2021-01-07 14:00:00|5103.46|5103.46|5112.26|5112.26|5117.63|5117.63|5103.46|5103.46|0
1610028300000|2021-01-07 14:05:00|5112.5|5112.5|5119.34|5119.34|5120.63|5120.63|5110.51|5110.51|0
1610028600000|2021-01-07 14:10:00|5119.64|5119.64|5123.47|5123.47|5124.06|5124.06|5114.78|5114.78|0
1610028900000|2021-01-07 14:15:00|5123.77|5123.77|5127.12|5127.12|5130.21|5130.21|5122.15|5122.15|0
1610029200000|2021-01-07 14:20:00|5126.9|5126.9|5110.18|5110.18|5126.9|5126.9|5110.18|5110.18|0
1610029500000|2021-01-07 14:25:00|5109.59|5109.59|5107.93|5107.93|5110.09|5110.09|5100.55|5100.55|0
1610029800000|2021-01-07 14:30:00|5108.23|5108.23|5077.24|5077.24|5108.47|5108.47|5073.27|5073.27|0
1610030100000|2021-01-07 14:35:00|5077.46|5077.46|5079.85|5079.85|5094.88|5094.88|5073.51|5073.51|0
1610030400000|2021-01-07 14:40:00|5079.26|5079.26|5106.96|5106.96|5118.72|5118.72|5079.26|5079.26|0
1610030700000|2021-01-07 14:45:00|5105.71|5105.71|5123.15|5123.15|5129.61|5129.61|5105.71|5105.71|0
1610031000000|2021-01-07 14:50:00|5122.71|5122.71|5125.01|5125.01|5134.57|5134.57|5121.87|5121.87|0
1610031300000|2021-01-07 14:55:00|5124.35|5124.35|5134.57|5134.57|5138.1|5138.1|5121.33|5121.33|0
1610031600000|2021-01-07 15:00:00|5135.06|5135.06|5144.84|5144.84|5147.22|5147.22|5135.06|5135.06|0
1610031900000|2021-01-07 15:05:00|5146|5146|5138.21|5138.21|5150.61|5150.61|5137.53|5137.53|0
1610032200000|2021-01-07 15:10:00|5138.18|5138.18|5134.16|5134.16|5141.78|5141.78|5125.06|5125.06|0
1610032500000|2021-01-07 15:15:00|5134.46|5134.46|5147.7|5147.7|5149.67|5149.67|5127.2|5127.2|0
1610032800000|2021-01-07 15:20:00|5147.94|5147.94|5143.96|5143.96|5148.92|5148.92|5137.4|5137.4|0
1610033100000|2021-01-07 15:25:00|5143.89|5143.89|5149.34|5149.34|5151.72|5151.72|5143.6|5143.6|0
1610033400000|2021-01-07 15:30:00|5149.58|5149.58|5174.8|5174.8|5174.8|5174.8|5149.58|5149.58|0
1610033700000|2021-01-07 15:35:00|5176.16|5176.16|5189.5|5189.5|5193.66|5193.66|5175.72|5175.72|0
1610034000000|2021-01-07 15:40:00|5189.21|5189.21|5185.51|5185.51|5191.39|5191.39|5172.4|5172.4|0
1610034300000|2021-01-07 15:45:00|5186.46|5186.46|5190.74|5190.74|5191.91|5191.91|5181.9|5181.9|0
1610034600000|2021-01-07 15:50:00|5191.03|5191.03|5192.83|5192.83|5193.37|5193.37|5186.65|5186.65|0
1610034900000|2021-01-07 15:55:00|5192.54|5192.54|5188.67|5188.67|5200.15|5200.15|5186.33|5186.33|0
1610035200000|2021-01-07 16:00:00|5188.91|5188.91|5181.11|5181.11|5190.64|5190.64|5177.29|5177.29|0
1610035500000|2021-01-07 16:05:00|5180.67|5180.67|5158.91|5158.91|5181.11|5181.11|5157.35|5157.35|0
1610035800000|2021-01-07 16:10:00|5159.67|5159.67|5180.48|5180.48|5182.55|5182.55|5157.81|5157.81|0
1610036100000|2021-01-07 16:15:00|5180.5|5180.5|5180.68|5180.68|5186.3|5186.3|5178.19|5178.19|0
1610036400000|2021-01-07 16:20:00|5180.39|5180.39|5180.2|5180.2|5188.23|5188.23|5178.82|5178.82|0
1610036700000|2021-01-07 16:25:00|5179.98|5179.98|5184.18|5184.18|5187.13|5187.13|5179.98|5179.98|0
1610093700000|2021-01-08 08:15:00|5171.9|5171.9|5190.51|5190.51|5191.44|5191.44|5171.9|5171.9|0
1610094000000|2021-01-08 08:20:00|5191.69|5191.69|5192.99|5192.99|5198.7|5198.7|5187.1|5187.1|0
1610094300000|2021-01-08 08:25:00|5192.26|5192.26|5192.39|5192.39|5200.1|5200.1|5185.55|5185.55|0
1610094600000|2021-01-08 08:30:00|5192.33|5192.33|5182.5|5182.5|5193.14|5193.14|5171.41|5171.41|0
1610094900000|2021-01-08 08:35:00|5183.09|5183.09|5197.05|5197.05|5197.05|5197.05|5182.43|5182.43|0
1610095200000|2021-01-08 08:40:00|5196.81|5196.81|5197.31|5197.31|5198.03|5198.03|5186.22|5186.22|0
1610095500000|2021-01-08 08:45:00|5196.82|5196.82|5189.72|5189.72|5196.82|5196.82|5184.22|5184.22|0
1610095800000|2021-01-08 08:50:00|5188.21|5188.21|5182.99|5182.99|5188.5|5188.5|5176.03|5176.03|0
1610096100000|2021-01-08 08:55:00|5182.94|5182.94|5177.81|5177.81|5183.82|5183.82|5171.92|5171.92|0
1610096400000|2021-01-08 09:00:00|5177.37|5177.37|5155.76|5155.76|5177.37|5177.37|5152.41|5152.41|0
1610096700000|2021-01-08 09:05:00|5155.28|5155.28|5154.94|5154.94|5158.76|5158.76|5148.04|5148.04|0
1610097000000|2021-01-08 09:10:00|5155.16|5155.16|5153.78|5153.78|5159.24|5159.24|5149.03|5149.03|0
1610097300000|2021-01-08 09:15:00|5153.81|5153.81|5153.92|5153.92|5158.63|5158.63|5149.76|5149.76|0
1610097600000|2021-01-08 09:20:00|5153.09|5153.09|5146.06|5146.06|5153.63|5153.63|5137.22|5137.22|0
1610097900000|2021-01-08 09:25:00|5145.81|5145.81|5125.37|5125.37|5145.81|5145.81|5124.23|5124.23|0
1610098200000|2021-01-08 09:30:00|5126.34|5126.34|5121.64|5121.64|5129.41|5129.41|5115.37|5115.37|0
1610098500000|2021-01-08 09:35:00|5122.61|5122.61|5124.76|5124.76|5126.06|5126.06|5118.15|5118.15|0
1610098800000|2021-01-08 09:40:00|5124.52|5124.52|5126.27|5126.27|5126.27|5126.27|5121.65|5121.65|0
1610099100000|2021-01-08 09:45:00|5126.86|5126.86|5120.77|5120.77|5130.45|5130.45|5120.77|5120.77|0
1610099400000|2021-01-08 09:50:00|5120.47|5120.47|5126.7|5126.7|5126.82|5126.82|5120.47|5120.47|0
1610099700000|2021-01-08 09:55:00|5127|5127|5126.71|5126.71|5130.98|5130.98|5123.34|5123.34|0
1610100000000|2021-01-08 10:00:00|5127.44|5127.44|5129.16|5129.16|5130.87|5130.87|5118.99|5118.99|0
1610100300000|2021-01-08 10:05:00|5129.45|5129.45|5124.69|5124.69|5129.45|5129.45|5121.77|5121.77|0
1610100600000|2021-01-08 10:10:00|5123.6|5123.6|5128.32|5128.32|5129.15|5129.15|5120.47|5120.47|0
1610100900000|2021-01-08 10:15:00|5128.29|5128.29|5121.99|5121.99|5130.28|5130.28|5120.87|5120.87|0
1610101200000|2021-01-08 10:20:00|5121.26|5121.26|5130.11|5130.11|5132.78|5132.78|5121.26|5121.26|0
1610101500000|2021-01-08 10:25:00|5130.13|5130.13|5126.05|5126.05|5130.13|5130.13|5122.13|5122.13|0
1610101800000|2021-01-08 10:30:00|5127.73|5127.73|5122.57|5122.57|5130.21|5130.21|5121.5|5121.5|0
1610102100000|2021-01-08 10:35:00|5123.16|5123.16|5124.1|5124.1|5125.98|5125.98|5117.59|5117.59|0
1610102400000|2021-01-08 10:40:00|5124.32|5124.32|5116.23|5116.23|5124.61|5124.61|5116.19|5116.19|0
1610102700000|2021-01-08 10:45:00|5116.72|5116.72|5121.43|5121.43|5121.43|5121.43|5114.38|5114.38|0
1610103000000|2021-01-08 10:50:00|5122.31|5122.31|5125.38|5125.38|5126.91|5126.91|5119.72|5119.72|0
1610103300000|2021-01-08 10:55:00|5125.67|5125.67|5131.04|5131.04|5131.04|5131.04|5124.84|5124.84|0
1610103600000|2021-01-08 11:00:00|5130.79|5130.79|5128.8|5128.8|5130.79|5130.79|5124.92|5124.92|0
1610103900000|2021-01-08 11:05:00|5129.39|5129.39|5140.5|5140.5|5141.52|5141.52|5129.39|5129.39|0
1610104200000|2021-01-08 11:10:00|5140.98|5140.98|5151.48|5151.48|5151.48|5151.48|5140.47|5140.47|0
1610104500000|2021-01-08 11:15:00|5150.82|5150.82|5143.37|5143.37|5152.5|5152.5|5138.87|5138.87|0
1610104800000|2021-01-08 11:20:00|5143.07|5143.07|5145.77|5145.77|5149.18|5149.18|5141.22|5141.22|0
1610105100000|2021-01-08 11:25:00|5145.48|5145.48|5153.19|5153.19|5154.48|5154.48|5144.81|5144.81|0
1610105400000|2021-01-08 11:30:00|5153.23|5153.23|5153.23|5153.23|5157.37|5157.37|5152.49|5152.49|0
1610105700000|2021-01-08 11:35:00|5153.48|5153.48|5161.81|5161.81|5161.81|5161.81|5151.29|5151.29|0
1610106000000|2021-01-08 11:40:00|5161.57|5161.57|5164.15|5164.15|5165.43|5165.43|5159.73|5159.73|0
1610106300000|2021-01-08 11:45:00|5165.78|5165.78|5161.76|5161.76|5168.98|5168.98|5161.76|5161.76|0
1610106600000|2021-01-08 11:50:00|5161.47|5161.47|5164.08|5164.08|5166.34|5166.34|5158.06|5158.06|0
1610106900000|2021-01-08 11:55:00|5164.32|5164.32|5164.86|5164.86|5164.86|5164.86|5158.53|5158.53|0
1610107200000|2021-01-08 12:00:00|5164.43|5164.43|5165.07|5165.07|5168.03|5168.03|5164.08|5164.08|0
1610107500000|2021-01-08 12:05:00|5164.78|5164.78|5165.94|5165.94|5165.94|5165.94|5161.07|5161.07|0
1610107800000|2021-01-08 12:10:00|5166.16|5166.16|5164.64|5164.64|5167.94|5167.94|5159.61|5159.61|0
1610108100000|2021-01-08 12:15:00|5164.88|5164.88|5168.14|5168.14|5168.97|5168.97|5164.88|5164.88|0
1610108400000|2021-01-08 12:20:00|5168.6|5168.6|5163.21|5163.21|5169.5|5169.5|5161.53|5161.53|0
1610108700000|2021-01-08 12:25:00|5162.63|5162.63|5160.32|5160.32|5163.82|5163.82|5158.3|5158.3|0
1610109000000|2021-01-08 12:30:00|5160.08|5160.08|5162.95|5162.95|5163.72|5163.72|5155.94|5155.94|0
1610109300000|2021-01-08 12:35:00|5163.25|5163.25|5163.44|5163.44|5165.74|5165.74|5159.74|5159.74|0
1610109600000|2021-01-08 12:40:00|5164.14|5164.14|5161.21|5161.21|5164.43|5164.43|5160.31|5160.31|0
1610109900000|2021-01-08 12:45:00|5160.78|5160.78|5154.79|5154.79|5161.44|5161.44|5154.79|5154.79|0
1610110200000|2021-01-08 12:50:00|5153.82|5153.82|5153.94|5153.94|5156.67|5156.67|5150.66|5150.66|0
1610110500000|2021-01-08 12:55:00|5153.51|5153.51|5155.87|5155.87|5155.87|5155.87|5151.76|5151.76|0
1610110800000|2021-01-08 13:00:00|5154.88|5154.88|5163.48|5163.48|5163.48|5163.48|5154.88|5154.88|0
1610111100000|2021-01-08 13:05:00|5163.72|5163.72|5157.12|5157.12|5164.23|5164.23|5155.9|5155.9|0
1610111400000|2021-01-08 13:10:00|5156.9|5156.9|5163.36|5163.36|5163.36|5163.36|5156.9|5156.9|0
1610111700000|2021-01-08 13:15:00|5164.09|5164.09|5167.34|5167.34|5167.85|5167.85|5164.09|5164.09|0
1610112000000|2021-01-08 13:20:00|5167.29|5167.29|5168.8|5168.8|5169.75|5169.75|5166.08|5166.08|0
1610112300000|2021-01-08 13:25:00|5170.13|5170.13|5167.46|5167.46|5171.06|5171.06|5167.17|5167.17|0
1610112600000|2021-01-08 13:30:00|5165.88|5165.88|5167.4|5167.4|5170.77|5170.77|5162.32|5162.32|0
1610112900000|2021-01-08 13:35:00|5166.21|5166.21|5168.68|5168.68|5170.84|5170.84|5165.06|5165.06|0
1610113200000|2021-01-08 13:40:00|5168.9|5168.9|5172.38|5172.38|5173.84|5173.84|5167.88|5167.88|0
1610113500000|2021-01-08 13:45:00|5172.14|5172.14|5168.83|5168.83|5172.38|5172.38|5166.59|5166.59|0
1610113800000|2021-01-08 13:50:00|5169.05|5169.05|5155.66|5155.66|5171.34|5171.34|5154.83|5154.83|0
1610114100000|2021-01-08 13:55:00|5155.36|5155.36|5151.53|5151.53|5159.23|5159.23|5151.41|5151.41|0
1610114400000|2021-01-08 14:00:00|5151.96|5151.96|5156.3|5156.3|5160.58|5160.58|5150.91|5150.91|0
1610114700000|2021-01-08 14:05:00|5156.01|5156.01|5162.93|5162.93|5164.56|5164.56|5155.71|5155.71|0
1610115000000|2021-01-08 14:10:00|5164.59|5164.59|5164.71|5164.71|5165.82|5165.82|5160.3|5160.3|0
1610115300000|2021-01-08 14:15:00|5164.93|5164.93|5164.25|5164.25|5166.8|5166.8|5161.57|5161.57|0
1610115600000|2021-01-08 14:20:00|5164.06|5164.06|5160.18|5160.18|5164.98|5164.98|5159.88|5159.88|0
1610115900000|2021-01-08 14:25:00|5159.93|5159.93|5157.73|5157.73|5163.52|5163.52|5155.85|5155.85|0
1610116200000|2021-01-08 14:30:00|5157.7|5157.7|5149.03|5149.03|5157.87|5157.87|5140.83|5140.83|0
1610116500000|2021-01-08 14:35:00|5148.44|5148.44|5132.58|5132.58|5156.66|5156.66|5131.05|5131.05|0
1610116800000|2021-01-08 14:40:00|5131.99|5131.99|5152.56|5152.56|5152.73|5152.73|5122.53|5122.53|0
1610117100000|2021-01-08 14:45:00|5152.34|5152.34|5136.29|5136.29|5152.53|5152.53|5131.29|5131.29|0
1610117400000|2021-01-08 14:50:00|5136.73|5136.73|5126.92|5126.92|5138.13|5138.13|5121.94|5121.94|0
1610117700000|2021-01-08 14:55:00|5127.16|5127.16|5134.46|5134.46|5136.84|5136.84|5122.5|5122.5|0
1610118000000|2021-01-08 15:00:00|5135.57|5135.57|5140.85|5140.85|5145.3|5145.3|5133.52|5133.52|0
1610118300000|2021-01-08 15:05:00|5140.56|5140.56|5145.14|5145.14|5148.87|5148.87|5138.8|5138.8|0
1610118600000|2021-01-08 15:10:00|5144.84|5144.84|5146.31|5146.31|5155.93|5155.93|5144.84|5144.84|0
1610118900000|2021-01-08 15:15:00|5146.26|5146.26|5148.76|5148.76|5155.05|5155.05|5141.7|5141.7|0
1610119200000|2021-01-08 15:20:00|5147.88|5147.88|5154.07|5154.07|5155.5|5155.5|5147.88|5147.88|0
1610119500000|2021-01-08 15:25:00|5153.77|5153.77|5144.88|5144.88|5156.88|5156.88|5144.88|5144.88|0
1610119800000|2021-01-08 15:30:00|5145.47|5145.47|5144.45|5144.45|5152.88|5152.88|5141.37|5141.37|0
1610120100000|2021-01-08 15:35:00|5144.16|5144.16|5150.94|5150.94|5152.89|5152.89|5139.51|5139.51|0
1610120400000|2021-01-08 15:40:00|5151.45|5151.45|5153.42|5153.42|5154.68|5154.68|5148.01|5148.01|0
1610120700000|2021-01-08 15:45:00|5152.84|5152.84|5159.71|5159.71|5165.68|5165.68|5151.99|5151.99|0
1610121000000|2021-01-08 15:50:00|5159.46|5159.46|5154.62|5154.62|5168.52|5168.52|5151.37|5151.37|0
1610121300000|2021-01-08 15:55:00|5155.2|5155.2|5157.74|5157.74|5160.9|5160.9|5153.76|5153.76|0
1610121600000|2021-01-08 16:00:00|5157.5|5157.5|5149|5149|5159.5|5159.5|5148.47|5148.47|0
1610121900000|2021-01-08 16:05:00|5149.29|5149.29|5145.74|5145.74|5154.07|5154.07|5144.21|5144.21|0
1610122200000|2021-01-08 16:10:00|5146.66|5146.66|5157.59|5157.59|5157.96|5157.96|5145.43|5145.43|0
1610122500000|2021-01-08 16:15:00|5157.62|5157.62|5163.96|5163.96|5165.43|5165.43|5156.93|5156.93|0
1610122800000|2021-01-08 16:20:00|5164.2|5164.2|5169.62|5169.62|5170.01|5170.01|5161.89|5161.89|0
1610123100000|2021-01-08 16:25:00|5169.33|5169.33|5165.22|5165.22|5170.59|5170.59|5164.2|5164.2|0
1610352900000|2021-01-11 08:15:00|5157.65|5157.65|5152.92|5152.92|5163.72|5163.72|5148.08|5148.08|0
1610353200000|2021-01-11 08:20:00|5153.8|5153.8|5146|5146|5162.66|5162.66|5145.51|5145.51|0
1610353500000|2021-01-11 08:25:00|5143.14|5143.14|5141.34|5141.34|5145.56|5145.56|5137.84|5137.84|0
1610353800000|2021-01-11 08:30:00|5140.86|5140.86|5136.22|5136.22|5142.25|5142.25|5132.49|5132.49|0
1610354100000|2021-01-11 08:35:00|5136.8|5136.8|5147.4|5147.4|5148.09|5148.09|5134.89|5134.89|0
1610354400000|2021-01-11 08:40:00|5147.84|5147.84|5146.88|5146.88|5152.84|5152.84|5145.37|5145.37|0
1610354700000|2021-01-11 08:45:00|5147.18|5147.18|5146.51|5146.51|5148.84|5148.84|5144.71|5144.71|0
1610355000000|2021-01-11 08:50:00|5146.81|5146.81|5150.39|5150.39|5156.79|5156.79|5145.81|5145.81|0
1610355300000|2021-01-11 08:55:00|5150.37|5150.37|5151.5|5151.5|5153.65|5153.65|5144.82|5144.82|0
1610355600000|2021-01-11 09:00:00|5151.51|5151.51|5155.08|5155.08|5157.4|5157.4|5150.73|5150.73|0
1610355900000|2021-01-11 09:05:00|5155.56|5155.56|5151.58|5151.58|5158.68|5158.68|5151.26|5151.26|0
1610356200000|2021-01-11 09:10:00|5150.53|5150.53|5145.75|5145.75|5153.59|5153.59|5145.75|5145.75|0
1610356500000|2021-01-11 09:15:00|5146.34|5146.34|5141.17|5141.17|5146.72|5146.72|5141.17|5141.17|0
1610356800000|2021-01-11 09:20:00|5140.07|5140.07|5141.98|5141.98|5144.02|5144.02|5137.31|5137.31|0
1610357100000|2021-01-11 09:25:00|5141.39|5141.39|5135.66|5135.66|5142.54|5142.54|5134.26|5134.26|0
1610357400000|2021-01-11 09:30:00|5136.39|5136.39|5128.25|5128.25|5136.44|5136.44|5127.63|5127.63|0
1610357700000|2021-01-11 09:35:00|5129.13|5129.13|5115.97|5115.97|5131.35|5131.35|5115.97|5115.97|0
1610358000000|2021-01-11 09:40:00|5115.73|5115.73|5118.08|5118.08|5125.08|5125.08|5115.71|5115.71|0
1610358300000|2021-01-11 09:45:00|5117.84|5117.84|5114.57|5114.57|5118.43|5118.43|5113.81|5113.81|0
1610358600000|2021-01-11 09:50:00|5114.81|5114.81|5115.03|5115.03|5116.5|5116.5|5113.13|5113.13|0
1610358900000|2021-01-11 09:55:00|5115.05|5115.05|5121.75|5121.75|5123.72|5123.72|5115.04|5115.04|0
1610359200000|2021-01-11 10:00:00|5121.74|5121.74|5116.65|5116.65|5121.74|5121.74|5116.35|5116.35|0
1610359500000|2021-01-11 10:05:00|5116.67|5116.67|5123.66|5123.66|5125.16|5125.16|5116.3|5116.3|0
1610359800000|2021-01-11 10:10:00|5123.67|5123.67|5127.1|5127.1|5127.66|5127.66|5122.3|5122.3|0
1610360100000|2021-01-11 10:15:00|5127.69|5127.69|5127.91|5127.91|5128.5|5128.5|5125.21|5125.21|0
1610360400000|2021-01-11 10:20:00|5128.79|5128.79|5128.42|5128.42|5131.48|5131.48|5127.08|5127.08|0
1610360700000|2021-01-11 10:25:00|5129.01|5129.01|5130.51|5130.51|5130.68|5130.68|5127.06|5127.06|0
1610361000000|2021-01-11 10:30:00|5130.22|5130.22|5127.23|5127.23|5132.24|5132.24|5123.97|5123.97|0
1610361300000|2021-01-11 10:35:00|5127.21|5127.21|5124.85|5124.85|5128.92|5128.92|5124.31|5124.31|0
1610361600000|2021-01-11 10:40:00|5125.14|5125.14|5117.98|5117.98|5126.58|5126.58|5117.16|5117.16|0
1610361900000|2021-01-11 10:45:00|5119.24|5119.24|5122.8|5122.8|5125.84|5125.84|5117.73|5117.73|0
1610362200000|2021-01-11 10:50:00|5120.86|5120.86|5118.61|5118.61|5120.86|5120.86|5116.56|5116.56|0
1610362500000|2021-01-11 10:55:00|5119.41|5119.41|5115.55|5115.55|5119.41|5119.41|5114.2|5114.2|0
1610362800000|2021-01-11 11:00:00|5115.26|5115.26|5117.42|5117.42|5118.83|5118.83|5114.74|5114.74|0
1610363100000|2021-01-11 11:05:00|5117.63|5117.63|5119.34|5119.34|5119.56|5119.56|5114.5|5114.5|0
1610363400000|2021-01-11 11:10:00|5118.86|5118.86|5111.78|5111.78|5119.2|5119.2|5111.78|5111.78|0
1610363700000|2021-01-11 11:15:00|5111.19|5111.19|5112.87|5112.87|5112.87|5112.87|5110.53|5110.53|0
1610364000000|2021-01-11 11:20:00|5113.16|5113.16|5117.27|5117.27|5121.3|5121.3|5113.16|5113.16|0
1610364300000|2021-01-11 11:25:00|5117.51|5117.51|5116.59|5116.59|5117.74|5117.74|5113.81|5113.81|0
1610364600000|2021-01-11 11:30:00|5116.37|5116.37|5114.52|5114.52|5116.37|5116.37|5111.5|5111.5|0
1610364900000|2021-01-11 11:35:00|5114.77|5114.77|5118.54|5118.54|5118.76|5118.76|5112.89|5112.89|0
1610365200000|2021-01-11 11:40:00|5118.25|5118.25|5116.36|5116.36|5118.91|5118.91|5115.23|5115.23|0
1610365500000|2021-01-11 11:45:00|5115.34|5115.34|5115.7|5115.7|5117.64|5117.64|5114.43|5114.43|0
1610365800000|2021-01-11 11:50:00|5116.85|5116.85|5116.8|5116.8|5120.41|5120.41|5115.32|5115.32|0
1610366100000|2021-01-11 11:55:00|5116.32|5116.32|5125.58|5125.58|5126.13|5126.13|5115.74|5115.74|0
1610366400000|2021-01-11 12:00:00|5126.16|5126.16|5132.2|5132.2|5134.08|5134.08|5126.16|5126.16|0
1610366700000|2021-01-11 12:05:00|5131.91|5131.91|5129.69|5129.69|5132.02|5132.02|5129.52|5129.52|0
1610367000000|2021-01-11 12:10:00|5130.17|5130.17|5133.02|5133.02|5133.35|5133.35|5128.71|5128.71|0
1610367300000|2021-01-11 12:15:00|5132.78|5132.78|5129.28|5129.28|5134.02|5134.02|5129.28|5129.28|0
1610367600000|2021-01-11 12:20:00|5128.14|5128.14|5124.34|5124.34|5129.73|5129.73|5124.34|5124.34|0
1610367900000|2021-01-11 12:25:00|5124.12|5124.12|5127.64|5127.64|5127.64|5127.64|5119.17|5119.17|0
1610368200000|2021-01-11 12:30:00|5127.68|5127.68|5126.46|5126.46|5129.75|5129.75|5126.46|5126.46|0
1610368500000|2021-01-11 12:35:00|5126.43|5126.43|5127.05|5127.05|5128.68|5128.68|5124.5|5124.5|0
1610368800000|2021-01-11 12:40:00|5127.29|5127.29|5134.83|5134.83|5135.11|5135.11|5126.65|5126.65|0
1610369100000|2021-01-11 12:45:00|5134.85|5134.85|5134.89|5134.89|5135.23|5135.23|5131.85|5131.85|0
1610369400000|2021-01-11 12:50:00|5133.6|5133.6|5136.31|5136.31|5138.03|5138.03|5133.6|5133.6|0
1610369700000|2021-01-11 12:55:00|5136.55|5136.55|5131.92|5131.92|5136.96|5136.96|5129.48|5129.48|0
1610370000000|2021-01-11 13:00:00|5131.95|5131.95|5131.2|5131.2|5132.22|5132.22|5129.22|5129.22|0
1610370300000|2021-01-11 13:05:00|5130.47|5130.47|5133.93|5133.93|5135.92|5135.92|5128.71|5128.71|0
1610370600000|2021-01-11 13:10:00|5134.22|5134.22|5142.87|5142.87|5142.87|5142.87|5133.15|5133.15|0
1610370900000|2021-01-11 13:15:00|5143.17|5143.17|5130.25|5130.25|5143.17|5143.17|5129.76|5129.76|0
1610371200000|2021-01-11 13:20:00|5130.03|5130.03|5131.95|5131.95|5133.94|5133.94|5129.16|5129.16|0
1610371500000|2021-01-11 13:25:00|5131.93|5131.93|5127.37|5127.37|5132.92|5132.92|5127.07|5127.07|0
1610371800000|2021-01-11 13:30:00|5127.35|5127.35|5126.7|5126.7|5127.37|5127.37|5124.02|5124.02|0
1610372100000|2021-01-11 13:35:00|5126.24|5126.24|5118.21|5118.21|5126.24|5126.24|5117.89|5117.89|0
1610372400000|2021-01-11 13:40:00|5118.51|5118.51|5115.66|5115.66|5118.81|5118.81|5115.36|5115.36|0
1610372700000|2021-01-11 13:45:00|5115.07|5115.07|5110.12|5110.12|5119.03|5119.03|5109.88|5109.88|0
1610373000000|2021-01-11 13:50:00|5109.88|5109.88|5099.46|5099.46|5111|5111|5098.75|5098.75|0
1610373300000|2021-01-11 13:55:00|5099.68|5099.68|5096.1|5096.1|5103.57|5103.57|5094.9|5094.9|0
1610373600000|2021-01-11 14:00:00|5096.08|5096.08|5090.81|5090.81|5100.5|5100.5|5090.81|5090.81|0
1610373900000|2021-01-11 14:05:00|5090.52|5090.52|5091.42|5091.42|5095.3|5095.3|5084.99|5084.99|0
1610374200000|2021-01-11 14:10:00|5091.71|5091.71|5083.21|5083.21|5092.5|5092.5|5081.68|5081.68|0
1610374500000|2021-01-11 14:15:00|5082.78|5082.78|5071.8|5071.8|5085.68|5085.68|5071.8|5071.8|0
1610374800000|2021-01-11 14:20:00|5071.56|5071.56|5069.32|5069.32|5073.83|5073.83|5062.45|5062.45|0
1610375100000|2021-01-11 14:25:00|5068.25|5068.25|5075.71|5075.71|5081.56|5081.56|5066.13|5066.13|0
1610375400000|2021-01-11 14:30:00|5075.95|5075.95|5126.35|5126.35|5127.66|5127.66|5063.07|5063.07|0
1610375700000|2021-01-11 14:35:00|5124.52|5124.52|5121.48|5121.48|5132.92|5132.92|5113.2|5113.2|0
1610376000000|2021-01-11 14:40:00|5120.89|5120.89|5129.79|5129.79|5133.17|5133.17|5118.36|5118.36|0
1610376300000|2021-01-11 14:45:00|5129.49|5129.49|5131.62|5131.62|5137.3|5137.3|5125.74|5125.74|0
1610376600000|2021-01-11 14:50:00|5130.89|5130.89|5144.5|5144.5|5144.74|5144.74|5126.85|5126.85|0
1610376900000|2021-01-11 14:55:00|5144.99|5144.99|5147.69|5147.69|5156.48|5156.48|5144.99|5144.99|0
1610377200000|2021-01-11 15:00:00|5148.87|5148.87|5142.29|5142.29|5153.8|5153.8|5142.29|5142.29|0
1610377500000|2021-01-11 15:05:00|5142.58|5142.58|5141.53|5141.53|5143.1|5143.1|5136.87|5136.87|0
1610377800000|2021-01-11 15:10:00|5141.83|5141.83|5140.07|5140.07|5148|5148|5137.84|5137.84|0
1610378100000|2021-01-11 15:15:00|5139.59|5139.59|5150.31|5150.31|5152.06|5152.06|5136.29|5136.29|0
1610378400000|2021-01-11 15:20:00|5150.6|5150.6|5146.02|5146.02|5152.11|5152.11|5144.75|5144.75|0
1610378700000|2021-01-11 15:25:00|5145.43|5145.43|5146.17|5146.17|5150.99|5150.99|5138.17|5138.17|0
1610379000000|2021-01-11 15:30:00|5146.39|5146.39|5144.41|5144.41|5146.41|5146.41|5142.53|5142.53|0
1610379300000|2021-01-11 15:35:00|5144.7|5144.7|5136.79|5136.79|5145.4|5145.4|5136.76|5136.76|0
1610379600000|2021-01-11 15:40:00|5137.28|5137.28|5139.07|5139.07|5144.53|5144.53|5136.49|5136.49|0
1610379900000|2021-01-11 15:45:00|5138.36|5138.36|5133.47|5133.47|5138.36|5138.36|5131.37|5131.37|0
1610380200000|2021-01-11 15:50:00|5133.03|5133.03|5136.1|5136.1|5138.09|5138.09|5130.64|5130.64|0
1610380500000|2021-01-11 15:55:00|5135.88|5135.88|5149.12|5149.12|5150.21|5150.21|5133.13|5133.13|0
1610380800000|2021-01-11 16:00:00|5148.83|5148.83|5141.99|5141.99|5149.42|5149.42|5140.31|5140.31|0
1610381100000|2021-01-11 16:05:00|5142.29|5142.29|5141.32|5141.32|5142.97|5142.97|5137.61|5137.61|0
1610381400000|2021-01-11 16:10:00|5141.57|5141.57|5141.02|5141.02|5143.87|5143.87|5139.8|5139.8|0
1610381700000|2021-01-11 16:15:00|5141.31|5141.31|5154.03|5154.03|5154.03|5154.03|5139.36|5139.36|0
1610382000000|2021-01-11 16:20:00|5153.74|5153.74|5161.23|5161.23|5164|5164|5153|5153|0
1610382300000|2021-01-11 16:25:00|5161.72|5161.72|5162.06|5162.06|5164.98|5164.98|5158.11|5158.11|0
1610439300000|2021-01-12 08:15:00|5199.5|5199.5|5192.87|5192.87|5202.93|5202.93|5188.73|5188.73|0
1610439600000|2021-01-12 08:20:00|5193.81|5193.81|5193.82|5193.82|5203.84|5203.84|5190.26|5190.26|0
1610439900000|2021-01-12 08:25:00|5194.26|5194.26|5185.27|5185.27|5195.18|5195.18|5183.9|5183.9|0
1610440200000|2021-01-12 08:30:00|5185.93|5185.93|5203.89|5203.89|5203.89|5203.89|5184.59|5184.59|0
1610440500000|2021-01-12 08:35:00|5203.93|5203.93|5198.91|5198.91|5214.23|5214.23|5197.41|5197.41|0
1610440800000|2021-01-12 08:40:00|5199.2|5199.2|5195.22|5195.22|5200.79|5200.79|5194.42|5194.42|0
1610441100000|2021-01-12 08:45:00|5195.47|5195.47|5184.03|5184.03|5195.76|5195.76|5183.15|5183.15|0
1610441400000|2021-01-12 08:50:00|5183.15|5183.15|5186.43|5186.43|5191.3|5191.3|5175.77|5175.77|0
1610441700000|2021-01-12 08:55:00|5186.65|5186.65|5193.51|5193.51|5198.73|5198.73|5186.65|5186.65|0
1610442000000|2021-01-12 09:00:00|5193.81|5193.81|5187.35|5187.35|5197.12|5197.12|5184.87|5184.87|0
1610442300000|2021-01-12 09:05:00|5188.16|5188.16|5189.93|5189.93|5191.95|5191.95|5186.88|5186.88|0
1610442600000|2021-01-12 09:10:00|5189.71|5189.71|5199.74|5199.74|5203.2|5203.2|5189.17|5189.17|0
1610442900000|2021-01-12 09:15:00|5199.96|5199.96|5189.48|5189.48|5200.25|5200.25|5188.65|5188.65|0
1610443200000|2021-01-12 09:20:00|5189.92|5189.92|5195.29|5195.29|5205.39|5205.39|5189.92|5189.92|0
1610443500000|2021-01-12 09:25:00|5195|5195|5194.14|5194.14|5197.41|5197.41|5190.03|5190.03|0
1610443800000|2021-01-12 09:30:00|5194.13|5194.13|5206.82|5206.82|5206.82|5206.82|5194.13|5194.13|0
1610444100000|2021-01-12 09:35:00|5206.33|5206.33|5195.93|5195.93|5206.42|5206.42|5193.34|5193.34|0
1610444400000|2021-01-12 09:40:00|5196.22|5196.22|5195.35|5195.35|5196.22|5196.22|5187.19|5187.19|0
1610444700000|2021-01-12 09:45:00|5196.23|5196.23|5203.49|5203.49|5204.42|5204.42|5196.23|5196.23|0
1610445000000|2021-01-12 09:50:00|5204.15|5204.15|5197.15|5197.15|5204.87|5204.87|5196.71|5196.71|0
1610445300000|2021-01-12 09:55:00|5196.18|5196.18|5185.35|5185.35|5196.18|5196.18|5185.35|5185.35|0
1610445600000|2021-01-12 10:00:00|5185.94|5185.94|5197.73|5197.73|5197.73|5197.73|5184.4|5184.4|0
1610445900000|2021-01-12 10:05:00|5198.03|5198.03|5194.18|5194.18|5198.69|5198.69|5190.91|5190.91|0
1610446200000|2021-01-12 10:10:00|5194.62|5194.62|5193.77|5193.77|5196.57|5196.57|5192.53|5192.53|0
1610446500000|2021-01-12 10:15:00|5193.99|5193.99|5199.31|5199.31|5200.8|5200.8|5192.5|5192.5|0
1610446800000|2021-01-12 10:20:00|5200.48|5200.48|5209.71|5209.71|5209.71|5209.71|5199.12|5199.12|0
1610447100000|2021-01-12 10:25:00|5210.15|5210.15|5212.33|5212.33|5214.67|5214.67|5206.38|5206.38|0
1610447400000|2021-01-12 10:30:00|5212.08|5212.08|5207.64|5207.64|5212.08|5212.08|5205.46|5205.46|0
1610447700000|2021-01-12 10:35:00|5207.67|5207.67|5210.29|5210.29|5210.59|5210.59|5205.35|5205.35|0
1610448000000|2021-01-12 10:40:00|5213.55|5213.55|5212.54|5212.54|5217.42|5217.42|5211.77|5211.77|0
1610448300000|2021-01-12 10:45:00|5212.3|5212.3|5215.1|5215.1|5218.1|5218.1|5211.47|5211.47|0
1610448600000|2021-01-12 10:50:00|5214.32|5214.32|5211.05|5211.05|5216.32|5216.32|5211.05|5211.05|0
1610448900000|2021-01-12 10:55:00|5211.64|5211.64|5218.07|5218.07|5222.09|5222.09|5211.64|5211.64|0
1610449200000|2021-01-12 11:00:00|5218.31|5218.31|5212.67|5212.67|5219.49|5219.49|5211.84|5211.84|0
1610449500000|2021-01-12 11:05:00|5212.38|5212.38|5210.16|5210.16|5214.08|5214.08|5209.18|5209.18|0
1610449800000|2021-01-12 11:10:00|5210.4|5210.4|5192.82|5192.82|5210.4|5210.4|5190.31|5190.31|0
1610450100000|2021-01-12 11:15:00|5192.58|5192.58|5201.34|5201.34|5202.44|5202.44|5192.58|5192.58|0
1610450400000|2021-01-12 11:20:00|5201.82|5201.82|5206.52|5206.52|5207.76|5207.76|5201.8|5201.8|0
1610450700000|2021-01-12 11:25:00|5207|5207|5210.36|5210.36|5214.25|5214.25|5207|5207|0
1610451000000|2021-01-12 11:30:00|5209.7|5209.7|5209.09|5209.09|5212.79|5212.79|5207.7|5207.7|0
1610451300000|2021-01-12 11:35:00|5209.57|5209.57|5210.09|5210.09|5213.08|5213.08|5206.61|5206.61|0
1610451600000|2021-01-12 11:40:00|5209.85|5209.85|5208.09|5208.09|5210.77|5210.77|5205.39|5205.39|0
1610451900000|2021-01-12 11:45:00|5207.43|5207.43|5204.39|5204.39|5207.43|5207.43|5200.81|5200.81|0
1610452200000|2021-01-12 11:50:00|5204.61|5204.61|5204.53|5204.53|5207.33|5207.33|5204.23|5204.23|0
1610452500000|2021-01-12 11:55:00|5204.02|5204.02|5204.18|5204.18|5208.37|5208.37|5203.8|5203.8|0
1610452800000|2021-01-12 12:00:00|5203.59|5203.59|5208.89|5208.89|5211.25|5211.25|5203|5203|0
1610453100000|2021-01-12 12:05:00|5208.67|5208.67|5215.17|5215.17|5215.44|5215.44|5208.67|5208.67|0
1610453400000|2021-01-12 12:10:00|5214.93|5214.93|5204.89|5204.89|5214.93|5214.93|5202.85|5202.85|0
1610453700000|2021-01-12 12:15:00|5205.19|5205.19|5211.36|5211.36|5215.42|5215.42|5205.19|5205.19|0
1610454000000|2021-01-12 12:20:00|5211.58|5211.58|5216.79|5216.79|5220.06|5220.06|5211.58|5211.58|0
1610454300000|2021-01-12 12:25:00|5216.2|5216.2|5215.07|5215.07|5218.6|5218.6|5214.35|5214.35|0
1610454600000|2021-01-12 12:30:00|5215.36|5215.36|5212.49|5212.49|5216.63|5216.63|5212.46|5212.46|0
1610454900000|2021-01-12 12:35:00|5212.78|5212.78|5216.16|5216.16|5216.55|5216.55|5212.49|5212.49|0
1610455200000|2021-01-12 12:40:00|5215.87|5215.87|5222.19|5222.19|5222.48|5222.48|5215.87|5215.87|0
1610455500000|2021-01-12 12:45:00|5221.75|5221.75|5237.41|5237.41|5239.83|5239.83|5221.02|5221.02|0
1610455800000|2021-01-12 12:50:00|5237.7|5237.7|5236.85|5236.85|5240.18|5240.18|5235.38|5235.38|0
1610456100000|2021-01-12 12:55:00|5236.09|5236.09|5232.83|5232.83|5237.33|5237.33|5232.83|5232.83|0
1610456400000|2021-01-12 13:00:00|5232|5232|5234.88|5234.88|5237.69|5237.69|5230.37|5230.37|0
1610456700000|2021-01-12 13:05:00|5234.08|5234.08|5236.5|5236.5|5239.49|5239.49|5232.63|5232.63|0
1610457000000|2021-01-12 13:10:00|5236.2|5236.2|5234.09|5234.09|5238.09|5238.09|5234.09|5234.09|0
1610457300000|2021-01-12 13:15:00|5233.58|5233.58|5243.42|5243.42|5243.42|5243.42|5232.41|5232.41|0
1610457600000|2021-01-12 13:20:00|5243.71|5243.71|5239.38|5239.38|5247.37|5247.37|5239.38|5239.38|0
1610457900000|2021-01-12 13:25:00|5239.09|5239.09|5242.62|5242.62|5244.76|5244.76|5237.71|5237.71|0
1610458200000|2021-01-12 13:30:00|5242.86|5242.86|5250.65|5250.65|5250.65|5250.65|5242.58|5242.58|0
1610458500000|2021-01-12 13:35:00|5250.89|5250.89|5248.79|5248.79|5255.14|5255.14|5246.81|5246.81|0
1610458800000|2021-01-12 13:40:00|5249.53|5249.53|5242.95|5242.95|5249.53|5249.53|5242.66|5242.66|0
1610459100000|2021-01-12 13:45:00|5242.74|5242.74|5246.86|5246.86|5248.87|5248.87|5240.13|5240.13|0
1610459400000|2021-01-12 13:50:00|5246.57|5246.57|5248.9|5248.9|5250.19|5250.19|5246.57|5246.57|0
1610459700000|2021-01-12 13:55:00|5248.68|5248.68|5242.2|5242.2|5249.83|5249.83|5241.3|5241.3|0
1610460000000|2021-01-12 14:00:00|5241.9|5241.9|5237.45|5237.45|5241.9|5241.9|5234.77|5234.77|0
1610460300000|2021-01-12 14:05:00|5237.69|5237.69|5233.01|5233.01|5239.83|5239.83|5226.42|5226.42|0
1610460600000|2021-01-12 14:10:00|5233.31|5233.31|5243.33|5243.33|5243.85|5243.85|5233.31|5233.31|0
1610460900000|2021-01-12 14:15:00|5243.03|5243.03|5249.52|5249.52|5250.07|5250.07|5241.4|5241.4|0
1610461200000|2021-01-12 14:20:00|5249.23|5249.23|5253.89|5253.89|5254.52|5254.52|5247.62|5247.62|0
1610461500000|2021-01-12 14:25:00|5253.36|5253.36|5245.9|5245.9|5253.65|5253.65|5242.74|5242.74|0
1610461800000|2021-01-12 14:30:00|5246.49|5246.49|5238.43|5238.43|5249.27|5249.27|5228.41|5228.41|0
1610462100000|2021-01-12 14:35:00|5238.67|5238.67|5224.08|5224.08|5238.67|5238.67|5222.08|5222.08|0
1610462400000|2021-01-12 14:40:00|5224.06|5224.06|5241.28|5241.28|5254.92|5254.92|5220.33|5220.33|0
1610462700000|2021-01-12 14:45:00|5241.52|5241.52|5233.88|5233.88|5245.88|5245.88|5232.34|5232.34|0
1610463000000|2021-01-12 14:50:00|5232.05|5232.05|5235|5235|5237.65|5237.65|5220.88|5220.88|0
1610463300000|2021-01-12 14:55:00|5234.76|5234.76|5248.38|5248.38|5249.12|5249.12|5234.76|5234.76|0
1610463600000|2021-01-12 15:00:00|5247.44|5247.44|5250.35|5250.35|5254.6|5254.6|5243.47|5243.47|0
1610463900000|2021-01-12 15:05:00|5250.05|5250.05|5255.62|5255.62|5257.1|5257.1|5245.23|5245.23|0
1610464200000|2021-01-12 15:10:00|5255.92|5255.92|5270.14|5270.14|5270.79|5270.79|5253.4|5253.4|0
1610464500000|2021-01-12 15:15:00|5270.36|5270.36|5267.37|5267.37|5273.06|5273.06|5264.18|5264.18|0
1610464800000|2021-01-12 15:20:00|5268.25|5268.25|5268.68|5268.68|5274.17|5274.17|5261.37|5261.37|0
1610465100000|2021-01-12 15:25:00|5265.52|5265.52|5259.6|5259.6|5272.82|5272.82|5259.3|5259.3|0
1610465400000|2021-01-12 15:30:00|5260.08|5260.08|5274.1|5274.1|5274.1|5274.1|5260.08|5260.08|0
1610465700000|2021-01-12 15:35:00|5274.39|5274.39|5280.69|5280.69|5282.56|5282.56|5273.27|5273.27|0
1610466000000|2021-01-12 15:40:00|5280.91|5280.91|5284.68|5284.68|5286.4|5286.4|5275.12|5275.12|0
1610466300000|2021-01-12 15:45:00|5284.9|5284.9|5288.22|5288.22|5292.39|5292.39|5284.86|5284.86|0
1610466600000|2021-01-12 15:50:00|5287.93|5287.93|5298.63|5298.63|5300.84|5300.84|5286.1|5286.1|0
1610466900000|2021-01-12 15:55:00|5298.61|5298.61|5298.11|5298.11|5302.3|5302.3|5293.61|5293.61|0
1610467200000|2021-01-12 16:00:00|5297.89|5297.89|5289.85|5289.85|5301.08|5301.08|5281.73|5281.73|0
1610467500000|2021-01-12 16:05:00|5289.6|5289.6|5280.8|5280.8|5295.59|5295.59|5278.62|5278.62|0
1610467800000|2021-01-12 16:10:00|5281.46|5281.46|5272.37|5272.37|5284.41|5284.41|5267.38|5267.38|0
1610468100000|2021-01-12 16:15:00|5272.66|5272.66|5272.07|5272.07|5276.13|5276.13|5268.56|5268.56|0
1610468400000|2021-01-12 16:20:00|5272.53|5272.53|5263.67|5263.67|5274.09|5274.09|5263.67|5263.67|0
1610468700000|2021-01-12 16:25:00|5264.11|5264.11|5245.59|5245.59|5266.6|5266.6|5245.59|5245.59|0
1610525700000|2021-01-13 08:15:00|5332.61|5332.61|5341.73|5341.73|5343.47|5343.47|5332.32|5332.32|0
1610526000000|2021-01-13 08:20:00|5341.44|5341.44|5319.01|5319.01|5341.44|5341.44|5316.86|5316.86|0
1610526300000|2021-01-13 08:25:00|5318.72|5318.72|5301.36|5301.36|5319.32|5319.32|5300.7|5300.7|0
1610526600000|2021-01-13 08:30:00|5301.65|5301.65|5303.12|5303.12|5309.38|5309.38|5292.25|5292.25|0
1610526900000|2021-01-13 08:35:00|5302.24|5302.24|5318.43|5318.43|5320.29|5320.29|5302.24|5302.24|0
1610527200000|2021-01-13 08:40:00|5319.31|5319.31|5318.58|5318.58|5322.43|5322.43|5312.77|5312.77|0
1610527500000|2021-01-13 08:45:00|5318.39|5318.39|5324.67|5324.67|5333.87|5333.87|5315.79|5315.79|0
1610527800000|2021-01-13 08:50:00|5324.91|5324.91|5329.75|5329.75|5334.14|5334.14|5324.09|5324.09|0
1610528100000|2021-01-13 08:55:00|5329.02|5329.02|5328.4|5328.4|5333.54|5333.54|5327.57|5327.57|0
1610528400000|2021-01-13 09:00:00|5328.62|5328.62|5315.35|5315.35|5328.62|5328.62|5311.95|5311.95|0
1610528700000|2021-01-13 09:05:00|5315.94|5315.94|5318.18|5318.18|5321.55|5321.55|5310.48|5310.48|0
1610529000000|2021-01-13 09:10:00|5318.47|5318.47|5324.17|5324.17|5327.72|5327.72|5318.47|5318.47|0
1610529300000|2021-01-13 09:15:00|5324.61|5324.61|5329.04|5329.04|5331.78|5331.78|5322.29|5322.29|0
1610529600000|2021-01-13 09:20:00|5328.79|5328.79|5320.67|5320.67|5329.04|5329.04|5320.08|5320.08|0
1610529900000|2021-01-13 09:25:00|5321.4|5321.4|5308.75|5308.75|5322.92|5322.92|5307.84|5307.84|0
1610530200000|2021-01-13 09:30:00|5308.27|5308.27|5313.14|5313.14|5314.48|5314.48|5305.08|5305.08|0
1610530500000|2021-01-13 09:35:00|5314.21|5314.21|5307.74|5307.74|5316.72|5316.72|5306.53|5306.53|0
1610530800000|2021-01-13 09:40:00|5305.89|5305.89|5304.8|5304.8|5307.09|5307.09|5298.02|5298.02|0
1610531100000|2021-01-13 09:45:00|5305.24|5305.24|5300.81|5300.81|5307.38|5307.38|5300.81|5300.81|0
1610531400000|2021-01-13 09:50:00|5300.22|5300.22|5307.72|5307.72|5309.01|5309.01|5295.77|5295.77|0
1610531700000|2021-01-13 09:55:00|5307.94|5307.94|5304.32|5304.32|5315.84|5315.84|5303.24|5303.24|0
1610532000000|2021-01-13 10:00:00|5305.49|5305.49|5311.82|5311.82|5313.28|5313.28|5302.54|5302.54|0
1610532300000|2021-01-13 10:05:00|5312.06|5312.06|5305.27|5305.27|5312.55|5312.55|5301.79|5301.79|0
1610532600000|2021-01-13 10:10:00|5307.49|5307.49|5297|5297|5308.46|5308.46|5296.27|5296.27|0
1610532900000|2021-01-13 10:15:00|5298.17|5298.17|5284.89|5284.89|5301.72|5301.72|5283.77|5283.77|0
1610533200000|2021-01-13 10:20:00|5285.13|5285.13|5286.04|5286.04|5287.08|5287.08|5279.13|5279.13|0
1610533500000|2021-01-13 10:25:00|5285.51|5285.51|5280.72|5280.72|5291.99|5291.99|5278.53|5278.53|0
1610533800000|2021-01-13 10:30:00|5280.69|5280.69|5268.68|5268.68|5282.33|5282.33|5265.66|5265.66|0
1610534100000|2021-01-13 10:35:00|5268.43|5268.43|5264.99|5264.99|5273.13|5273.13|5261.79|5261.79|0
1610534400000|2021-01-13 10:40:00|5265.21|5265.21|5268.55|5268.55|5271.77|5271.77|5263.36|5263.36|0
1610534700000|2021-01-13 10:45:00|5268.49|5268.49|5276.19|5276.19|5276.19|5276.19|5263.98|5263.98|0
1610535000000|2021-01-13 10:50:00|5276.68|5276.68|5288.28|5288.28|5295.3|5295.3|5276.68|5276.68|0
1610535300000|2021-01-13 10:55:00|5288.53|5288.53|5277.42|5277.42|5292.17|5292.17|5277.42|5277.42|0
1610535600000|2021-01-13 11:00:00|5277.18|5277.18|5271.32|5271.32|5282.44|5282.44|5271.05|5271.05|0
1610535900000|2021-01-13 11:05:00|5271.54|5271.54|5278.59|5278.59|5279.05|5279.05|5271.32|5271.32|0
1610536200000|2021-01-13 11:10:00|5279.42|5279.42|5276.24|5276.24|5279.42|5279.42|5274.69|5274.69|0
1610536500000|2021-01-13 11:15:00|5277.56|5277.56|5280.9|5280.9|5282.08|5282.08|5277.56|5277.56|0
1610536800000|2021-01-13 11:20:00|5280.68|5280.68|5279.12|5279.12|5280.68|5280.68|5272.78|5272.78|0
1610537100000|2021-01-13 11:25:00|5278.88|5278.88|5268.69|5268.69|5278.88|5278.88|5266.93|5266.93|0
1610537400000|2021-01-13 11:30:00|5268.7|5268.7|5267.7|5267.7|5269.93|5269.93|5263.41|5263.41|0
1610537700000|2021-01-13 11:35:00|5267.94|5267.94|5268.21|5268.21|5269.48|5269.48|5266.12|5266.12|0
1610538000000|2021-01-13 11:40:00|5268.19|5268.19|5276.68|5276.68|5277.73|5277.73|5267.73|5267.73|0
1610538300000|2021-01-13 11:45:00|5275.8|5275.8|5270.39|5270.39|5277.94|5277.94|5269.53|5269.53|0
1610538600000|2021-01-13 11:50:00|5270.63|5270.63|5261.14|5261.14|5272.33|5272.33|5261.14|5261.14|0
1610538900000|2021-01-13 11:55:00|5261.44|5261.44|5262.43|5262.43|5264.93|5264.93|5259.76|5259.76|0
1610539200000|2021-01-13 12:00:00|5262.45|5262.45|5256.53|5256.53|5264.62|5264.62|5255.95|5255.95|0
1610539500000|2021-01-13 12:05:00|5257.26|5257.26|5260.46|5260.46|5260.68|5260.68|5256.17|5256.17|0
1610539800000|2021-01-13 12:10:00|5258.23|5258.23|5254.94|5254.94|5264.01|5264.01|5254.89|5254.89|0
1610540100000|2021-01-13 12:15:00|5254.65|5254.65|5258.71|5258.71|5260.76|5260.76|5252.59|5252.59|0
1610540400000|2021-01-13 12:20:00|5258.95|5258.95|5266.35|5266.35|5267.41|5267.41|5258.95|5258.95|0
1610540700000|2021-01-13 12:25:00|5266.37|5266.37|5265.49|5265.49|5266.96|5266.96|5259.27|5259.27|0
1610541000000|2021-01-13 12:30:00|5265.44|5265.44|5258.56|5258.56|5265.44|5265.44|5255.65|5255.65|0
1610541300000|2021-01-13 12:35:00|5258.32|5258.32|5254|5254|5260.97|5260.97|5252.05|5252.05|0
1610541600000|2021-01-13 12:40:00|5254.22|5254.22|5260.48|5260.48|5260.63|5260.63|5254.21|5254.21|0
1610541900000|2021-01-13 12:45:00|5260.5|5260.5|5262|5262|5263.26|5263.26|5259.68|5259.68|0
1610542200000|2021-01-13 12:50:00|5262.22|5262.22|5260.7|5260.7|5264.29|5264.29|5259.23|5259.23|0
1610542500000|2021-01-13 12:55:00|5261.29|5261.29|5263.04|5263.04|5264.34|5264.34|5254.09|5254.09|0
1610542800000|2021-01-13 13:00:00|5262.74|5262.74|5249.33|5249.33|5264.38|5264.38|5249.26|5249.26|0
1610543100000|2021-01-13 13:05:00|5249.55|5249.55|5250.61|5250.61|5251.19|5251.19|5248.03|5248.03|0
1610543400000|2021-01-13 13:10:00|5251.05|5251.05|5249.44|5249.44|5254.31|5254.31|5249.15|5249.15|0
1610543700000|2021-01-13 13:15:00|5249.01|5249.01|5257.53|5257.53|5257.53|5257.53|5248.42|5248.42|0
1610544000000|2021-01-13 13:20:00|5257.01|5257.01|5264.65|5264.65|5264.65|5264.65|5257.01|5257.01|0
1610544300000|2021-01-13 13:25:00|5265.37|5265.37|5269.92|5269.92|5269.92|5269.92|5265.1|5265.1|0
1610544600000|2021-01-13 13:30:00|5270.14|5270.14|5273.11|5273.11|5274.42|5274.42|5270.14|5270.14|0
1610544900000|2021-01-13 13:35:00|5273.4|5273.4|5268.93|5268.93|5276.02|5276.02|5268.93|5268.93|0
1610545200000|2021-01-13 13:40:00|5268.27|5268.27|5271.74|5271.74|5273.05|5273.05|5263.91|5263.91|0
1610545500000|2021-01-13 13:45:00|5271.49|5271.49|5270.81|5270.81|5272.24|5272.24|5267.62|5267.62|0
1610545800000|2021-01-13 13:50:00|5271.03|5271.03|5270.12|5270.12|5273.2|5273.2|5269.76|5269.76|0
1610546100000|2021-01-13 13:55:00|5270.14|5270.14|5267.06|5267.06|5272.46|5272.46|5266.72|5266.72|0
1610546400000|2021-01-13 14:00:00|5267.3|5267.3|5267.34|5267.34|5268.9|5268.9|5263.34|5263.34|0
1610546700000|2021-01-13 14:05:00|5269.48|5269.48|5264.07|5264.07|5272.36|5272.36|5264.07|5264.07|0
1610547000000|2021-01-13 14:10:00|5264.85|5264.85|5257.93|5257.93|5266.36|5266.36|5257.93|5257.93|0
1610547300000|2021-01-13 14:15:00|5258.17|5258.17|5241.18|5241.18|5258.39|5258.39|5241.18|5241.18|0
1610547600000|2021-01-13 14:20:00|5240.96|5240.96|5247.76|5247.76|5251.48|5251.48|5237.5|5237.5|0
1610547900000|2021-01-13 14:25:00|5248.05|5248.05|5250.87|5250.87|5258.67|5258.67|5248.05|5248.05|0
1610548200000|2021-01-13 14:30:00|5250.83|5250.83|5221.84|5221.84|5252.9|5252.9|5214.56|5214.56|0
1610548500000|2021-01-13 14:35:00|5222.13|5222.13|5229.51|5229.51|5229.51|5229.51|5215.77|5215.77|0
1610548800000|2021-01-13 14:40:00|5229.22|5229.22|5224.7|5224.7|5233.51|5233.51|5220.59|5220.59|0
1610549100000|2021-01-13 14:45:00|5223.97|5223.97|5228.65|5228.65|5230.47|5230.47|5220.81|5220.81|0
1610549400000|2021-01-13 14:50:00|5228.87|5228.87|5221.03|5221.03|5233.79|5233.79|5215.94|5215.94|0
1610549700000|2021-01-13 14:55:00|5219.86|5219.86|5220.27|5220.27|5222.28|5222.28|5213.87|5213.87|0
1610550000000|2021-01-13 15:00:00|5220.06|5220.06|5206.86|5206.86|5221.08|5221.08|5206.72|5206.72|0
1610550300000|2021-01-13 15:05:00|5206.57|5206.57|5216.48|5216.48|5217.41|5217.41|5200.67|5200.67|0
1610550600000|2021-01-13 15:10:00|5216.47|5216.47|5223.3|5223.3|5229.05|5229.05|5215.93|5215.93|0
1610550900000|2021-01-13 15:15:00|5223.27|5223.27|5226.19|5226.19|5232.3|5232.3|5221.39|5221.39|0
1610551200000|2021-01-13 15:20:00|5226.33|5226.33|5222.21|5222.21|5232.33|5232.33|5222.21|5222.21|0
1610551500000|2021-01-13 15:25:00|5221.48|5221.48|5219.05|5219.05|5223.74|5223.74|5217.37|5217.37|0
1610551800000|2021-01-13 15:30:00|5219.29|5219.29|5212.83|5212.83|5222.79|5222.79|5211.83|5211.83|0
1610552100000|2021-01-13 15:35:00|5213.36|5213.36|5217.66|5217.66|5223.39|5223.39|5212.92|5212.92|0
1610552400000|2021-01-13 15:40:00|5217.9|5217.9|5215.99|5215.99|5219.76|5219.76|5211.59|5211.59|0
1610552700000|2021-01-13 15:45:00|5216.57|5216.57|5212|5212|5218.11|5218.11|5207.8|5207.8|0
1610553000000|2021-01-13 15:50:00|5212.21|5212.21|5222.63|5222.63|5223.21|5223.21|5211.63|5211.63|0
1610553300000|2021-01-13 15:55:00|5221.38|5221.38|5221.18|5221.18|5224.46|5224.46|5215.82|5215.82|0
1610553600000|2021-01-13 16:00:00|5221.42|5221.42|5215.35|5215.35|5221.42|5221.42|5212.41|5212.41|0
1610553900000|2021-01-13 16:05:00|5215.93|5215.93|5217.84|5217.84|5222.94|5222.94|5214.26|5214.26|0
1610554200000|2021-01-13 16:10:00|5217.35|5217.35|5204.88|5204.88|5218.64|5218.64|5204.58|5204.58|0
1610554500000|2021-01-13 16:15:00|5205.46|5205.46|5199.62|5199.62|5207.56|5207.56|5192.85|5192.85|0
1610554800000|2021-01-13 16:20:00|5199.6|5199.6|5209.13|5209.13|5210.35|5210.35|5197.63|5197.63|0
1610555100000|2021-01-13 16:25:00|5208.54|5208.54|5208.5|5208.5|5214.14|5214.14|5206.04|5206.04|0
1610612100000|2021-01-14 08:15:00|5240.09|5240.09|5258.86|5258.86|5263.09|5263.09|5238.96|5238.96|0
1610612400000|2021-01-14 08:20:00|5260.4|5260.4|5262.14|5262.14|5266.77|5266.77|5256.41|5256.41|0
1610612700000|2021-01-14 08:25:00|5261.26|5261.26|5257.88|5257.88|5267.38|5267.38|5257.88|5257.88|0
1610613000000|2021-01-14 08:30:00|5257.64|5257.64|5251.06|5251.06|5257.64|5257.64|5247.96|5247.96|0
1610613300000|2021-01-14 08:35:00|5251.3|5251.3|5251.29|5251.29|5254.78|5254.78|5243.42|5243.42|0
1610613600000|2021-01-14 08:40:00|5250.24|5250.24|5255.11|5255.11|5262.99|5262.99|5249.36|5249.36|0
1610613900000|2021-01-14 08:45:00|5255.18|5255.18|5259.14|5259.14|5262.52|5262.52|5252.52|5252.52|0
1610614200000|2021-01-14 08:50:00|5259.38|5259.38|5253.3|5253.3|5262.52|5262.52|5253.3|5253.3|0
1610614500000|2021-01-14 08:55:00|5253.32|5253.32|5253.9|5253.9|5260|5260|5251.01|5251.01|0
1610614800000|2021-01-14 09:00:00|5255.27|5255.27|5253.6|5253.6|5255.51|5255.51|5247.6|5247.6|0
1610615100000|2021-01-14 09:05:00|5253.89|5253.89|5249.97|5249.97|5255.02|5255.02|5249.06|5249.06|0
1610615400000|2021-01-14 09:10:00|5250.26|5250.26|5253.47|5253.47|5257.64|5257.64|5249.8|5249.8|0
1610615700000|2021-01-14 09:15:00|5253.18|5253.18|5260.26|5260.26|5267.89|5267.89|5252.52|5252.52|0
1610616000000|2021-01-14 09:20:00|5260.04|5260.04|5267.64|5267.64|5268.72|5268.72|5258.85|5258.85|0
1610616300000|2021-01-14 09:25:00|5268.52|5268.52|5286.58|5286.58|5286.58|5286.58|5268.52|5268.52|0
1610616600000|2021-01-14 09:30:00|5286.8|5286.8|5290.59|5290.59|5291.58|5291.58|5279.45|5279.45|0
1610616900000|2021-01-14 09:35:00|5290.29|5290.29|5299.86|5299.86|5299.86|5299.86|5290.29|5290.29|0
1610617200000|2021-01-14 09:40:00|5299.84|5299.84|5304.23|5304.23|5308.56|5308.56|5299.84|5299.84|0
1610617500000|2021-01-14 09:45:00|5301.26|5301.26|5307.34|5307.34|5311.52|5311.52|5300.51|5300.51|0
1610617800000|2021-01-14 09:50:00|5307.33|5307.33|5302.22|5302.22|5308.1|5308.1|5300.68|5300.68|0
1610618100000|2021-01-14 09:55:00|5302.51|5302.51|5294.06|5294.06|5302.66|5302.66|5292.75|5292.75|0
1610618400000|2021-01-14 10:00:00|5294.08|5294.08|5291.02|5291.02|5294.08|5294.08|5289.72|5289.72|0
1610618700000|2021-01-14 10:05:00|5291.61|5291.61|5289.85|5289.85|5297.74|5297.74|5289.27|5289.27|0
1610619000000|2021-01-14 10:10:00|5289.56|5289.56|5291.6|5291.6|5293.17|5293.17|5284.96|5284.96|0
1610619300000|2021-01-14 10:15:00|5291.9|5291.9|5290.6|5290.6|5293.24|5293.24|5289.03|5289.03|0
1610619600000|2021-01-14 10:20:00|5290.3|5290.3|5283.91|5283.91|5293.69|5293.69|5283.91|5283.91|0
1610619900000|2021-01-14 10:25:00|5283.86|5283.86|5287.36|5287.36|5288.21|5288.21|5279.88|5279.88|0
1610620200000|2021-01-14 10:30:00|5287.66|5287.66|5286.8|5286.8|5290.99|5290.99|5285.05|5285.05|0
1610620500000|2021-01-14 10:35:00|5286.78|5286.78|5274.79|5274.79|5288.02|5288.02|5273.46|5273.46|0
1610620800000|2021-01-14 10:40:00|5275.04|5275.04|5274.85|5274.85|5277.93|5277.93|5273.8|5273.8|0
1610621100000|2021-01-14 10:45:00|5274.41|5274.41|5275.24|5275.24|5279.34|5279.34|5273.49|5273.49|0
1610621400000|2021-01-14 10:50:00|5274.73|5274.73|5273.6|5273.6|5275.29|5275.29|5266.36|5266.36|0
1610621700000|2021-01-14 10:55:00|5274.77|5274.77|5272.78|5272.78|5275.05|5275.05|5270.94|5270.94|0
1610622000000|2021-01-14 11:00:00|5273.07|5273.07|5274.72|5274.72|5274.97|5274.97|5268.5|5268.5|0
1610622300000|2021-01-14 11:05:00|5274.43|5274.43|5271.32|5271.32|5276.87|5276.87|5269.18|5269.18|0
1610622600000|2021-01-14 11:10:00|5269.84|5269.84|5261.07|5261.07|5269.84|5269.84|5257.85|5257.85|0
1610622900000|2021-01-14 11:15:00|5261.31|5261.31|5255.2|5255.2|5264.52|5264.52|5255.2|5255.2|0
1610623200000|2021-01-14 11:20:00|5255.45|5255.45|5258.03|5258.03|5262.19|5262.19|5255.45|5255.45|0
1610623500000|2021-01-14 11:25:00|5257.01|5257.01|5254.48|5254.48|5257.49|5257.49|5252.61|5252.61|0
1610623800000|2021-01-14 11:30:00|5254.77|5254.77|5259.45|5259.45|5260.33|5260.33|5254.48|5254.48|0
1610624100000|2021-01-14 11:35:00|5259.23|5259.23|5253.15|5253.15|5263.69|5263.69|5252.88|5252.88|0
1610624400000|2021-01-14 11:40:00|5253.74|5253.74|5267.04|5267.04|5267.04|5267.04|5253.74|5253.74|0
1610624700000|2021-01-14 11:45:00|5267.48|5267.48|5263.71|5263.71|5267.78|5267.78|5261.99|5261.99|0
1610625000000|2021-01-14 11:50:00|5263.7|5263.7|5267.83|5267.83|5268.58|5268.58|5261.96|5261.96|0
1610625300000|2021-01-14 11:55:00|5268.07|5268.07|5272.43|5272.43|5272.43|5272.43|5267.6|5267.6|0
1610625600000|2021-01-14 12:00:00|5271.55|5271.55|5267.08|5267.08|5273.06|5273.06|5264.46|5264.46|0
1610625900000|2021-01-14 12:05:00|5267.09|5267.09|5268.97|5268.97|5269.99|5269.99|5266.7|5266.7|0
1610626200000|2021-01-14 12:10:00|5268.95|5268.95|5271.32|5271.32|5271.61|5271.61|5268.1|5268.1|0
1610626500000|2021-01-14 12:15:00|5271.36|5271.36|5276.74|5276.74|5277.03|5277.03|5271.36|5271.36|0
1610626800000|2021-01-14 12:20:00|5277.03|5277.03|5270.46|5270.46|5277.03|5277.03|5270.46|5270.46|0
1610627100000|2021-01-14 12:25:00|5270.75|5270.75|5268.84|5268.84|5270.75|5270.75|5265.51|5265.51|0
1610627400000|2021-01-14 12:30:00|5268.85|5268.85|5264.24|5264.24|5268.85|5268.85|5261.59|5261.59|0
1610627700000|2021-01-14 12:35:00|5264.53|5264.53|5258.9|5258.9|5265.89|5265.89|5258.9|5258.9|0
1610628000000|2021-01-14 12:40:00|5258.65|5258.65|5258.85|5258.85|5261.4|5261.4|5258.01|5258.01|0
1610628300000|2021-01-14 12:45:00|5258.87|5258.87|5256.48|5256.48|5260.45|5260.45|5250.98|5250.98|0
1610628600000|2021-01-14 12:50:00|5256.77|5256.77|5256.81|5256.81|5258.92|5258.92|5255.46|5255.46|0
1610628900000|2021-01-14 12:55:00|5256.82|5256.82|5258.81|5258.81|5260.83|5260.83|5256.82|5256.82|0
1610629200000|2021-01-14 13:00:00|5259.54|5259.54|5253.47|5253.47|5259.54|5259.54|5252.35|5252.35|0
1610629500000|2021-01-14 13:05:00|5253.03|5253.03|5254.61|5254.61|5256.51|5256.51|5251.56|5251.56|0
1610629800000|2021-01-14 13:10:00|5254.32|5254.32|5255.41|5255.41|5257.7|5257.7|5254.28|5254.28|0
1610630100000|2021-01-14 13:15:00|5254.97|5254.97|5246.71|5246.71|5254.97|5254.97|5244.42|5244.42|0
1610630400000|2021-01-14 13:20:00|5246.42|5246.42|5236.37|5236.37|5248.22|5248.22|5235.46|5235.46|0
1610630700000|2021-01-14 13:25:00|5236.34|5236.34|5239.09|5239.09|5242.88|5242.88|5235.72|5235.72|0
1610631000000|2021-01-14 13:30:00|5238.55|5238.55|5240.16|5240.16|5243.14|5243.14|5237.79|5237.79|0
1610631300000|2021-01-14 13:35:00|5240.38|5240.38|5235.45|5235.45|5243.11|5243.11|5235.45|5235.45|0
1610631600000|2021-01-14 13:40:00|5235.43|5235.43|5226.66|5226.66|5235.43|5235.43|5223.32|5223.32|0
1610631900000|2021-01-14 13:45:00|5227.15|5227.15|5229.62|5229.62|5232.08|5232.08|5225.22|5225.22|0
1610632200000|2021-01-14 13:50:00|5229.4|5229.4|5228.13|5228.13|5230.6|5230.6|5225.84|5225.84|0
1610632500000|2021-01-14 13:55:00|5227.92|5227.92|5226.35|5226.35|5227.92|5227.92|5222.05|5222.05|0
1610632800000|2021-01-14 14:00:00|5226.64|5226.64|5231.85|5231.85|5234.35|5234.35|5226.18|5226.18|0
1610633100000|2021-01-14 14:05:00|5231.56|5231.56|5234.25|5234.25|5234.71|5234.71|5226.59|5226.59|0
1610633400000|2021-01-14 14:10:00|5234.27|5234.27|5241.45|5241.45|5241.88|5241.88|5232.92|5232.92|0
1610633700000|2021-01-14 14:15:00|5241.75|5241.75|5243.14|5243.14|5247.72|5247.72|5241.72|5241.72|0
1610634000000|2021-01-14 14:20:00|5242.9|5242.9|5233.12|5233.12|5242.9|5242.9|5232|5232|0
1610634300000|2021-01-14 14:25:00|5233.41|5233.41|5228.67|5228.67|5234.97|5234.97|5227.06|5227.06|0
1610634600000|2021-01-14 14:30:00|5229.4|5229.4|5234.38|5234.38|5241.56|5241.56|5227.77|5227.77|0
1610634900000|2021-01-14 14:35:00|5234.08|5234.08|5254.72|5254.72|5254.72|5254.72|5231.23|5231.23|0
1610635200000|2021-01-14 14:40:00|5254.13|5254.13|5231.05|5231.05|5254.89|5254.89|5231.05|5231.05|0
1610635500000|2021-01-14 14:45:00|5230.83|5230.83|5241.73|5241.73|5241.73|5241.73|5228.18|5228.18|0
1610635800000|2021-01-14 14:50:00|5242.17|5242.17|5254|5254|5255.53|5255.53|5242.14|5242.14|0
1610636100000|2021-01-14 14:55:00|5254.01|5254.01|5268.05|5268.05|5270.41|5270.41|5253.62|5253.62|0
1610636400000|2021-01-14 15:00:00|5267.75|5267.75|5280.45|5280.45|5283.27|5283.27|5264.02|5264.02|0
1610636700000|2021-01-14 15:05:00|5279.86|5279.86|5282.15|5282.15|5284.23|5284.23|5276.21|5276.21|0
1610637000000|2021-01-14 15:10:00|5282.73|5282.73|5284.78|5284.78|5284.78|5284.78|5276.15|5276.15|0
1610637300000|2021-01-14 15:15:00|5284.49|5284.49|5280.93|5280.93|5289.31|5289.31|5280.93|5280.93|0
1610637600000|2021-01-14 15:20:00|5281.17|5281.17|5274.84|5274.84|5284.21|5284.21|5274.84|5274.84|0
1610637900000|2021-01-14 15:25:00|5275.27|5275.27|5264.21|5264.21|5279.44|5279.44|5264.21|5264.21|0
1610638200000|2021-01-14 15:30:00|5264.5|5264.5|5275.81|5275.81|5277.13|5277.13|5264.5|5264.5|0
1610638500000|2021-01-14 15:35:00|5275.52|5275.52|5259.09|5259.09|5281.29|5281.29|5258.6|5258.6|0
1610638800000|2021-01-14 15:40:00|5259.84|5259.84|5259.61|5259.61|5264.88|5264.88|5258.71|5258.71|0
1610639100000|2021-01-14 15:45:00|5260.09|5260.09|5248|5248|5260.09|5260.09|5246.63|5246.63|0
1610639400000|2021-01-14 15:50:00|5247.99|5247.99|5248.59|5248.59|5252.18|5252.18|5240.51|5240.51|0
1610639700000|2021-01-14 15:55:00|5248.29|5248.29|5256.4|5256.4|5256.52|5256.52|5245.21|5245.21|0
1610640000000|2021-01-14 16:00:00|5258.03|5258.03|5267.44|5267.44|5272.69|5272.69|5258.03|5258.03|0
1610640300000|2021-01-14 16:05:00|5268.03|5268.03|5275.19|5275.19|5279.69|5279.69|5267.74|5267.74|0
1610640600000|2021-01-14 16:10:00|5275.22|5275.22|5283.81|5283.81|5284.45|5284.45|5275.22|5275.22|0
1610640900000|2021-01-14 16:15:00|5283.35|5283.35|5284.86|5284.86|5284.86|5284.86|5280.49|5280.49|0
1610641200000|2021-01-14 16:20:00|5285.08|5285.08|5286.34|5286.34|5289.06|5289.06|5283.08|5283.08|0
1610641500000|2021-01-14 16:25:00|5285.9|5285.9|5297.73|5297.73|5298.87|5298.87|5283.26|5283.26|0
1610698500000|2021-01-15 08:15:00|5258.54|5258.54|5272.42|5272.42|5275.85|5275.85|5255.43|5255.43|0
1610698800000|2021-01-15 08:20:00|5273.3|5273.3|5267.68|5267.68|5276.62|5276.62|5266.21|5266.21|0
1610699100000|2021-01-15 08:25:00|5267.39|5267.39|5270.75|5270.75|5277.4|5277.4|5263.76|5263.76|0
1610699400000|2021-01-15 08:30:00|5271|5271|5265.83|5265.83|5271.88|5271.88|5261.57|5261.57|0
1610699700000|2021-01-15 08:35:00|5266.08|5266.08|5261.21|5261.21|5273.73|5273.73|5260.55|5260.55|0
1610700000000|2021-01-15 08:40:00|5260.33|5260.33|5260.31|5260.31|5266|5266|5258.01|5258.01|0
1610700300000|2021-01-15 08:45:00|5260.06|5260.06|5257.24|5257.24|5260.55|5260.55|5248.91|5248.91|0
1610700600000|2021-01-15 08:50:00|5257.26|5257.26|5257.05|5257.05|5263.9|5263.9|5253.35|5253.35|0
1610700900000|2021-01-15 08:55:00|5256.39|5256.39|5255.29|5255.29|5262.55|5262.55|5248.92|5248.92|0
1610701200000|2021-01-15 09:00:00|5255.87|5255.87|5283.67|5283.67|5285.49|5285.49|5252.93|5252.93|0
1610701500000|2021-01-15 09:05:00|5283.45|5283.45|5285.38|5285.38|5286.88|5286.88|5278.23|5278.23|0
1610701800000|2021-01-15 09:10:00|5284.9|5284.9|5284.39|5284.39|5286.58|5286.58|5279.21|5279.21|0
1610702100000|2021-01-15 09:15:00|5284.68|5284.68|5287.78|5287.78|5292.58|5292.58|5284.68|5284.68|0
1610702400000|2021-01-15 09:20:00|5288.22|5288.22|5282.93|5282.93|5288.22|5288.22|5280.66|5280.66|0
1610702700000|2021-01-15 09:25:00|5282.35|5282.35|5267.16|5267.16|5282.93|5282.93|5267.16|5267.16|0
1610703000000|2021-01-15 09:30:00|5267.1|5267.1|5268.63|5268.63|5268.63|5268.63|5262.3|5262.3|0
1610703300000|2021-01-15 09:35:00|5269.22|5269.22|5277.35|5277.35|5278.79|5278.79|5269.15|5269.15|0
1610703600000|2021-01-15 09:40:00|5276.47|5276.47|5276.44|5276.44|5277.1|5277.1|5271.2|5271.2|0
1610703900000|2021-01-15 09:45:00|5276.66|5276.66|5268.82|5268.82|5276.66|5276.66|5268.21|5268.21|0
1610704200000|2021-01-15 09:50:00|5268.58|5268.58|5272.13|5272.13|5277.52|5277.52|5265.76|5265.76|0
1610704500000|2021-01-15 09:55:00|5271.48|5271.48|5275.34|5275.34|5275.66|5275.66|5270.62|5270.62|0
1610704800000|2021-01-15 10:00:00|5273.61|5273.61|5269.32|5269.32|5275.71|5275.71|5268.67|5268.67|0
1610705100000|2021-01-15 10:05:00|5270.2|5270.2|5265.22|5265.22|5270.66|5270.66|5263.71|5263.71|0
1610705700000|2021-01-15 10:15:00|5264.57|5264.57|5238.38|5238.38|5265.22|5265.22|5237.2|5237.2|0
1610706000000|2021-01-15 10:20:00|5238.35|5238.35|5242.66|5242.66|5244.43|5244.43|5238.25|5238.25|0
1610706300000|2021-01-15 10:25:00|5242.17|5242.17|5246.75|5246.75|5246.75|5246.75|5239.93|5239.93|0
1610706600000|2021-01-15 10:30:00|5250.33|5250.33|5254.36|5254.36|5254.61|5254.61|5247.4|5247.4|0
1610706900000|2021-01-15 10:35:00|5254.6|5254.6|5246.72|5246.72|5259.57|5259.57|5243.89|5243.89|0
1610707200000|2021-01-15 10:40:00|5246.43|5246.43|5242.45|5242.45|5248.97|5248.97|5241.78|5241.78|0
1610707500000|2021-01-15 10:45:00|5243.04|5243.04|5230.63|5230.63|5247.81|5247.81|5230.09|5230.09|0
1610707800000|2021-01-15 10:50:00|5230.41|5230.41|5231.45|5231.45|5235.39|5235.39|5228.07|5228.07|0
1610708100000|2021-01-15 10:55:00|5231.2|5231.2|5228.11|5228.11|5231.79|5231.79|5224.14|5224.14|0
1610708400000|2021-01-15 11:00:00|5227.62|5227.62|5230.97|5230.97|5233.31|5233.31|5227.62|5227.62|0
1610708700000|2021-01-15 11:05:00|5230.53|5230.53|5223.9|5223.9|5230.53|5230.53|5221.14|5221.14|0
1610709000000|2021-01-15 11:10:00|5223.31|5223.31|5233.64|5233.64|5233.64|5233.64|5223.31|5223.31|0
1610709300000|2021-01-15 11:15:00|5233.42|5233.42|5237.76|5237.76|5237.76|5237.76|5231.74|5231.74|0
1610709600000|2021-01-15 11:20:00|5237.98|5237.98|5230.05|5230.05|5238.3|5238.3|5229.97|5229.97|0
1610709900000|2021-01-15 11:25:00|5229.83|5229.83|5236.58|5236.58|5238.19|5238.19|5229.83|5229.83|0
1610710200000|2021-01-15 11:30:00|5235.7|5235.7|5245.25|5245.25|5245.25|5245.25|5234.24|5234.24|0
1610710500000|2021-01-15 11:35:00|5245.54|5245.54|5243.81|5243.81|5250.84|5250.84|5242.47|5242.47|0
1610710800000|2021-01-15 11:40:00|5243.15|5243.15|5235.54|5235.54|5245.46|5245.46|5235.54|5235.54|0
1610711100000|2021-01-15 11:45:00|5234.6|5234.6|5233.49|5233.49|5237.29|5237.29|5233.47|5233.47|0
1610711400000|2021-01-15 11:50:00|5233.73|5233.73|5244.21|5244.21|5244.21|5244.21|5232.74|5232.74|0
1610711700000|2021-01-15 11:55:00|5244.5|5244.5|5242.46|5242.46|5248.8|5248.8|5240.35|5240.35|0
1610712000000|2021-01-15 12:00:00|5243.04|5243.04|5243.5|5243.5|5249.94|5249.94|5241.94|5241.94|0
1610712300000|2021-01-15 12:05:00|5242.08|5242.08|5232.91|5232.91|5244.39|5244.39|5232.1|5232.1|0
1610712600000|2021-01-15 12:10:00|5232.61|5232.61|5237.03|5237.03|5239.59|5239.59|5229.93|5229.93|0
1610712900000|2021-01-15 12:15:00|5237.02|5237.02|5241.54|5241.54|5243.63|5243.63|5235.54|5235.54|0
1610713200000|2021-01-15 12:20:00|5242.26|5242.26|5245.31|5245.31|5247.55|5247.55|5240.87|5240.87|0
1610713500000|2021-01-15 12:25:00|5245.56|5245.56|5243.63|5243.63|5245.74|5245.74|5240.02|5240.02|0
1610713800000|2021-01-15 12:30:00|5244.22|5244.22|5251.15|5251.15|5254.56|5254.56|5242.49|5242.49|0
1610714100000|2021-01-15 12:35:00|5250.93|5250.93|5250.12|5250.12|5252.1|5252.1|5246.63|5246.63|0
1610714400000|2021-01-15 12:40:00|5249.53|5249.53|5245.1|5245.1|5250.41|5250.41|5243.23|5243.23|0
1610714700000|2021-01-15 12:45:00|5244.88|5244.88|5245.12|5245.12|5249.61|5249.61|5243.24|5243.24|0
1610715000000|2021-01-15 12:50:00|5246.44|5246.44|5243.09|5243.09|5249.73|5249.73|5242.8|5242.8|0
1610715300000|2021-01-15 12:55:00|5243.38|5243.38|5240.82|5240.82|5243.65|5243.65|5240.04|5240.04|0
1610715600000|2021-01-15 13:00:00|5239.94|5239.94|5249.8|5249.8|5249.8|5249.8|5238.75|5238.75|0
1610715900000|2021-01-15 13:05:00|5249.56|5249.56|5249.94|5249.94|5253.08|5253.08|5249.52|5249.52|0
1610716200000|2021-01-15 13:10:00|5249.5|5249.5|5251.64|5251.64|5251.64|5251.64|5248.82|5248.82|0
1610716500000|2021-01-15 13:15:00|5252.37|5252.37|5251.02|5251.02|5259.11|5259.11|5250.34|5250.34|0
1610716800000|2021-01-15 13:20:00|5251.61|5251.61|5248.52|5248.52|5253.28|5253.28|5247.72|5247.72|0
1610717100000|2021-01-15 13:25:00|5247.93|5247.93|5246.35|5246.35|5247.93|5247.93|5242.77|5242.77|0
1610717400000|2021-01-15 13:30:00|5246.1|5246.1|5232.81|5232.81|5248.66|5248.66|5231.96|5231.96|0
1610717700000|2021-01-15 13:35:00|5233.78|5233.78|5238.19|5238.19|5238.99|5238.99|5232.26|5232.26|0
1610718000000|2021-01-15 13:40:00|5238.77|5238.77|5240.7|5240.7|5242.68|5242.68|5237.79|5237.79|0
1610718300000|2021-01-15 13:45:00|5242.02|5242.02|5233.29|5233.29|5242.46|5242.46|5233.29|5233.29|0
1610718600000|2021-01-15 13:50:00|5233.51|5233.51|5224.4|5224.4|5237.67|5237.67|5224.11|5224.11|0
1610718900000|2021-01-15 13:55:00|5224.69|5224.69|5232.55|5232.55|5232.55|5232.55|5223.22|5223.22|0
1610719200000|2021-01-15 14:00:00|5233.77|5233.77|5226.93|5226.93|5234.78|5234.78|5223.82|5223.82|0
1610719500000|2021-01-15 14:05:00|5227.17|5227.17|5229.17|5229.17|5231.61|5231.61|5227.17|5227.17|0
1610719800000|2021-01-15 14:10:00|5228.58|5228.58|5225.77|5225.77|5228.58|5228.58|5223.8|5223.8|0
1610720100000|2021-01-15 14:15:00|5226.01|5226.01|5222.46|5222.46|5226.01|5226.01|5220.17|5220.17|0
1610720400000|2021-01-15 14:20:00|5222.76|5222.76|5229.42|5229.42|5233.48|5233.48|5220.47|5220.47|0
1610720700000|2021-01-15 14:25:00|5228.98|5228.98|5223.05|5223.05|5229.91|5229.91|5221.18|5221.18|0
1610721000000|2021-01-15 14:30:00|5223.29|5223.29|5238.32|5238.32|5238.32|5238.32|5217.55|5217.55|0
1610721300000|2021-01-15 14:35:00|5238.61|5238.61|5220.77|5220.77|5241.54|5241.54|5219.23|5219.23|0
1610721600000|2021-01-15 14:40:00|5221.49|5221.49|5217.13|5217.13|5221.49|5221.49|5201.01|5201.01|0
1610721900000|2021-01-15 14:45:00|5216.65|5216.65|5203.42|5203.42|5218.6|5218.6|5203.17|5203.17|0
1610722200000|2021-01-15 14:50:00|5203.85|5203.85|5200.16|5200.16|5206.57|5206.57|5193.51|5193.51|0
1610722500000|2021-01-15 14:55:00|5200.75|5200.75|5204.87|5204.87|5206.65|5206.65|5190.26|5190.26|0
1610722800000|2021-01-15 15:00:00|5204.62|5204.62|5180.48|5180.48|5205.6|5205.6|5179.45|5179.45|0
1610723100000|2021-01-15 15:05:00|5180.18|5180.18|5153.06|5153.06|5181.07|5181.07|5153.06|5153.06|0
1610723400000|2021-01-15 15:10:00|5152.48|5152.48|5162.88|5162.88|5175.83|5175.83|5148.28|5148.28|0
1610723700000|2021-01-15 15:15:00|5162.1|5162.1|5148.83|5148.83|5168.25|5168.25|5148.24|5148.24|0
1610724000000|2021-01-15 15:20:00|5149.71|5149.71|5110.95|5110.95|5152.11|5152.11|5110.66|5110.66|0
1610724300000|2021-01-15 15:25:00|5110.66|5110.66|5145.73|5145.73|5145.73|5145.73|5110.66|5110.66|0
1610724600000|2021-01-15 15:30:00|5144.55|5144.55|5160.06|5160.06|5160.94|5160.94|5137.73|5137.73|0
1610724900000|2021-01-15 15:35:00|5160.5|5160.5|5152.72|5152.72|5166.45|5166.45|5149.48|5149.48|0
1610725200000|2021-01-15 15:40:00|5153.02|5153.02|5170.37|5170.37|5171.62|5171.62|5151.4|5151.4|0
1610725500000|2021-01-15 15:45:00|5171.54|5171.54|5176.84|5176.84|5184.35|5184.35|5169.28|5169.28|0
1610725800000|2021-01-15 15:50:00|5177.72|5177.72|5187.73|5187.73|5192.48|5192.48|5177.62|5177.62|0
1610726100000|2021-01-15 15:55:00|5187.47|5187.47|5188.25|5188.25|5191.44|5191.44|5179.22|5179.22|0
1610726400000|2021-01-15 16:00:00|5189.13|5189.13|5184.2|5184.2|5189.86|5189.86|5177.14|5177.14|0
1610726700000|2021-01-15 16:05:00|5184.45|5184.45|5184.75|5184.75|5188.8|5188.8|5180.4|5180.4|0
1610727000000|2021-01-15 16:10:00|5185.34|5185.34|5189.93|5189.93|5191.58|5191.58|5180.77|5180.77|0
1610727300000|2021-01-15 16:15:00|5189.69|5189.69|5202.69|5202.69|5204.14|5204.14|5185.52|5185.52|0
1610727600000|2021-01-15 16:20:00|5202.75|5202.75|5199.37|5199.37|5205.24|5205.24|5194.46|5194.46|0
1610727900000|2021-01-15 16:25:00|5199.36|5199.36|5207.99|5207.99|5215.91|5215.91|5197.36|5197.36|0
1610957700000|2021-01-18 08:15:00|5127.69|5127.69|5120.48|5120.48|5129.31|5129.31|5111.53|5111.53|0
1610958000000|2021-01-18 08:20:00|5120.19|5120.19|5129.4|5129.4|5139.99|5139.99|5117.39|5117.39|0
1610958300000|2021-01-18 08:25:00|5129.31|5129.31|5118.4|5118.4|5129.31|5129.31|5114.45|5114.45|0
1610958600000|2021-01-18 08:30:00|5117.67|5117.67|5122.98|5122.98|5122.99|5122.99|5109.63|5109.63|0
1610958900000|2021-01-18 08:35:00|5122.4|5122.4|5127.99|5127.99|5130.36|5130.36|5122.4|5122.4|0
1610959200000|2021-01-18 08:40:00|5127.56|5127.56|5132.33|5132.33|5133.93|5133.93|5124.19|5124.19|0
1610959500000|2021-01-18 08:45:00|5132.99|5132.99|5126.22|5126.22|5138.64|5138.64|5126.22|5126.22|0
1610959800000|2021-01-18 08:50:00|5127.1|5127.1|5120.84|5120.84|5129.63|5129.63|5120.84|5120.84|0
1610960100000|2021-01-18 08:55:00|5120.62|5120.62|5109.73|5109.73|5120.62|5120.62|5104.18|5104.18|0
1610960400000|2021-01-18 09:00:00|5109|5109|5107.15|5107.15|5109.64|5109.64|5102.89|5102.89|0
1610960700000|2021-01-18 09:05:00|5107.73|5107.73|5114.64|5114.64|5114.64|5114.64|5103.3|5103.3|0
1610961000000|2021-01-18 09:10:00|5114.88|5114.88|5113.74|5113.74|5115.56|5115.56|5109.6|5109.6|0
1610961300000|2021-01-18 09:15:00|5113.99|5113.99|5120.26|5120.26|5122.02|5122.02|5111.62|5111.62|0
1610961600000|2021-01-18 09:20:00|5119.53|5119.53|5119.67|5119.67|5124.18|5124.18|5114.46|5114.46|0
1610961900000|2021-01-18 09:25:00|5119.96|5119.96|5122.49|5122.49|5125.16|5125.16|5119.67|5119.67|0
1610962200000|2021-01-18 09:30:00|5122.19|5122.19|5122.54|5122.54|5122.54|5122.54|5113.55|5113.55|0
1610962500000|2021-01-18 09:35:00|5123.72|5123.72|5131.6|5131.6|5138.08|5138.08|5123.04|5123.04|0
1610962800000|2021-01-18 09:40:00|5131.57|5131.57|5134.5|5134.5|5137.26|5137.26|5125.95|5125.95|0
1610963100000|2021-01-18 09:45:00|5134.72|5134.72|5129.06|5129.06|5138.24|5138.24|5127.13|5127.13|0
1610963400000|2021-01-18 09:50:00|5129.35|5129.35|5142.08|5142.08|5145.68|5145.68|5129.35|5129.35|0
1610963700000|2021-01-18 09:55:00|5143.47|5143.47|5135.2|5135.2|5145.62|5145.62|5131.42|5131.42|0
1610964000000|2021-01-18 10:00:00|5135.78|5135.78|5153.79|5153.79|5153.79|5153.79|5135.78|5135.78|0
1610964300000|2021-01-18 10:05:00|5154.08|5154.08|5150.18|5150.18|5155.8|5155.8|5149.47|5149.47|0
1610964600000|2021-01-18 10:10:00|5150.47|5150.47|5159.94|5159.94|5163.1|5163.1|5150.47|5150.47|0
1610964900000|2021-01-18 10:15:00|5159.65|5159.65|5165.06|5165.06|5166.11|5166.11|5154.53|5154.53|0
1610965200000|2021-01-18 10:20:00|5163.67|5163.67|5159.57|5159.57|5169.42|5169.42|5157.88|5157.88|0
1610965500000|2021-01-18 10:25:00|5160.05|5160.05|5163.29|5163.29|5164.22|5164.22|5159.55|5159.55|0
1610965800000|2021-01-18 10:30:00|5163|5163|5150.7|5150.7|5164.09|5164.09|5150.41|5150.41|0
1610966100000|2021-01-18 10:35:00|5151|5151|5148.79|5148.79|5152.47|5152.47|5147.11|5147.11|0
1610966400000|2021-01-18 10:40:00|5149.28|5149.28|5153.58|5153.58|5155.39|5155.39|5147.96|5147.96|0
1610966700000|2021-01-18 10:45:00|5153.83|5153.83|5164.53|5164.53|5166.59|5166.59|5153.05|5153.05|0
1610967000000|2021-01-18 10:50:00|5164.31|5164.31|5161.44|5161.44|5164.31|5164.31|5159|5159|0
1610967300000|2021-01-18 10:55:00|5161.2|5161.2|5154.71|5154.71|5163.93|5163.93|5154.71|5154.71|0
1610967600000|2021-01-18 11:00:00|5155.59|5155.59|5161.56|5161.56|5161.56|5161.56|5155.59|5155.59|0
1610967900000|2021-01-18 11:05:00|5161.26|5161.26|5157.87|5157.87|5161.51|5161.51|5154.91|5154.91|0
1610968200000|2021-01-18 11:10:00|5157.09|5157.09|5163.72|5163.72|5164.16|5164.16|5156.92|5156.92|0
1610968500000|2021-01-18 11:15:00|5163.48|5163.48|5157.74|5157.74|5163.48|5163.48|5156.24|5156.24|0
1610968800000|2021-01-18 11:20:00|5157.96|5157.96|5152.05|5152.05|5159.81|5159.81|5152.05|5152.05|0
1610969100000|2021-01-18 11:25:00|5151.17|5151.17|5146.53|5146.53|5151.17|5151.17|5143.3|5143.3|0
1610969400000|2021-01-18 11:30:00|5146.48|5146.48|5137.34|5137.34|5148.03|5148.03|5133.55|5133.55|0
1610969700000|2021-01-18 11:35:00|5138.55|5138.55|5138.53|5138.53|5138.99|5138.99|5135.8|5135.8|0
1610970000000|2021-01-18 11:40:00|5138.05|5138.05|5129.58|5129.58|5143.89|5143.89|5129.58|5129.58|0
1610970300000|2021-01-18 11:45:00|5130.07|5130.07|5130.29|5130.29|5132.14|5132.14|5125.97|5125.97|0
1610970600000|2021-01-18 11:50:00|5130.53|5130.53|5131.87|5131.87|5134.11|5134.11|5129.36|5129.36|0
1610970900000|2021-01-18 11:55:00|5131.22|5131.22|5128.49|5128.49|5132.1|5132.1|5125.12|5125.12|0
1610971200000|2021-01-18 12:00:00|5128.45|5128.45|5126.71|5126.71|5133|5133|5126.71|5126.71|0
1610971500000|2021-01-18 12:05:00|5125.83|5125.83|5134.23|5134.23|5134.94|5134.94|5125.54|5125.54|0
1610971800000|2021-01-18 12:10:00|5134.27|5134.27|5129.48|5129.48|5134.4|5134.4|5129.05|5129.05|0
1610972100000|2021-01-18 12:15:00|5130.53|5130.53|5135|5135|5135.95|5135.95|5130.46|5130.46|0
1610972400000|2021-01-18 12:20:00|5134.41|5134.41|5136.65|5136.65|5137.59|5137.59|5134.41|5134.41|0
1610972700000|2021-01-18 12:25:00|5136.89|5136.89|5135.97|5135.97|5137.04|5137.04|5133.66|5133.66|0
1610973000000|2021-01-18 12:30:00|5135.75|5135.75|5129.79|5129.79|5135.75|5135.75|5129.79|5129.79|0
1610973300000|2021-01-18 12:35:00|5129.57|5129.57|5129.63|5129.63|5134.74|5134.74|5129.17|5129.17|0
1610973600000|2021-01-18 12:40:00|5129.92|5129.92|5129.43|5129.43|5133.19|5133.19|5129.43|5129.43|0
1610973900000|2021-01-18 12:45:00|5129.21|5129.21|5128.71|5128.71|5130.33|5130.33|5128.25|5128.25|0
1610974200000|2021-01-18 12:50:00|5130|5130|5131.93|5131.93|5133.07|5133.07|5130|5130|0
1610974500000|2021-01-18 12:55:00|5132.22|5132.22|5128.68|5128.68|5132.22|5132.22|5128.15|5128.15|0
1610974800000|2021-01-18 13:00:00|5128.66|5128.66|5132.42|5132.42|5132.75|5132.75|5127.41|5127.41|0
1610975100000|2021-01-18 13:05:00|5133.1|5133.1|5126.18|5126.18|5133.1|5133.1|5125.41|5125.41|0
1610975400000|2021-01-18 13:10:00|5125.6|5125.6|5131.43|5131.43|5131.43|5131.43|5125.6|5125.6|0
1610975700000|2021-01-18 13:15:00|5131.65|5131.65|5134.71|5134.71|5134.71|5134.71|5131.43|5131.43|0
1610976000000|2021-01-18 13:20:00|5134.93|5134.93|5137.92|5137.92|5141.07|5141.07|5134.93|5134.93|0
1610976300000|2021-01-18 13:25:00|5138.38|5138.38|5144.64|5144.64|5144.64|5144.64|5137.92|5137.92|0
1610976600000|2021-01-18 13:30:00|5144.86|5144.86|5151.16|5151.16|5151.62|5151.62|5144.86|5144.86|0
1610976900000|2021-01-18 13:35:00|5151.4|5151.4|5152.28|5152.28|5155.67|5155.67|5150.99|5150.99|0
1610977200000|2021-01-18 13:40:00|5151.7|5151.7|5159.19|5159.19|5159.54|5159.54|5151.18|5151.18|0
1610977500000|2021-01-18 13:45:00|5159.41|5159.41|5162.58|5162.58|5163.36|5163.36|5156.3|5156.3|0
1610977800000|2021-01-18 13:50:00|5162.63|5162.63|5161.14|5161.14|5166.43|5166.43|5160.75|5160.75|0
1610978100000|2021-01-18 13:55:00|5161.09|5161.09|5158.24|5158.24|5162.4|5162.4|5158.23|5158.23|0
1610978400000|2021-01-18 14:00:00|5158.48|5158.48|5155.79|5155.79|5162.44|5162.44|5155.55|5155.55|0
1610978700000|2021-01-18 14:05:00|5155.31|5155.31|5154.54|5154.54|5155.81|5155.81|5150.88|5150.88|0
1610979000000|2021-01-18 14:10:00|5154.53|5154.53|5146.35|5146.35|5154.74|5154.74|5146.35|5146.35|0
1610979300000|2021-01-18 14:15:00|5146.65|5146.65|5143.54|5143.54|5148.87|5148.87|5143.52|5143.52|0
1610979600000|2021-01-18 14:20:00|5144.12|5144.12|5138.37|5138.37|5144.37|5144.37|5136.17|5136.17|0
1610979900000|2021-01-18 14:25:00|5139.25|5139.25|5136.01|5136.01|5141.61|5141.61|5136.01|5136.01|0
1610980200000|2021-01-18 14:30:00|5135.52|5135.52|5137.39|5137.39|5140.42|5140.42|5134.06|5134.06|0
1610980500000|2021-01-18 14:35:00|5137.82|5137.82|5147.69|5147.69|5147.69|5147.69|5135.93|5135.93|0
1610980800000|2021-01-18 14:40:00|5147.98|5147.98|5141.93|5141.93|5149.01|5149.01|5141.64|5141.64|0
1610981100000|2021-01-18 14:45:00|5142.23|5142.23|5144.42|5144.42|5146.13|5146.13|5142.19|5142.19|0
1610981400000|2021-01-18 14:50:00|5144.5|5144.5|5147.6|5147.6|5150.55|5150.55|5144.5|5144.5|0
1610981700000|2021-01-18 14:55:00|5147.36|5147.36|5150.91|5150.91|5155.36|5155.36|5146.16|5146.16|0
1610982000000|2021-01-18 15:00:00|5150.62|5150.62|5150|5150|5155.79|5155.79|5148.84|5148.84|0
1610982300000|2021-01-18 15:05:00|5150.21|5150.21|5157.54|5157.54|5157.54|5157.54|5150.21|5150.21|0
1610982600000|2021-01-18 15:10:00|5157.3|5157.3|5160.17|5160.17|5160.44|5160.44|5156.15|5156.15|0
1610982900000|2021-01-18 15:15:00|5160.75|5160.75|5149.77|5149.77|5160.94|5160.94|5149.72|5149.72|0
1610983200000|2021-01-18 15:20:00|5149.48|5149.48|5160.74|5160.74|5160.74|5160.74|5149.48|5149.48|0
1610983500000|2021-01-18 15:25:00|5161.22|5161.22|5153.26|5153.26|5162.28|5162.28|5150.53|5150.53|0
1610983800000|2021-01-18 15:30:00|5153.04|5153.04|5144.32|5144.32|5153.04|5153.04|5144.32|5144.32|0
1610984100000|2021-01-18 15:35:00|5144.57|5144.57|5152.26|5152.26|5154.82|5154.82|5142.24|5142.24|0
1610984400000|2021-01-18 15:40:00|5152.02|5152.02|5148.81|5148.81|5153.83|5153.83|5148.81|5148.81|0
1610984700000|2021-01-18 15:45:00|5148.57|5148.57|5151.33|5151.33|5154.42|5154.42|5147.99|5147.99|0
1610985000000|2021-01-18 15:50:00|5151.11|5151.11|5152.79|5152.79|5152.79|5152.79|5149.89|5149.89|0
1610985300000|2021-01-18 15:55:00|5152.5|5152.5|5156.77|5156.77|5159.63|5159.63|5152.5|5152.5|0
1610985600000|2021-01-18 16:00:00|5157.7|5157.7|5154.31|5154.31|5157.92|5157.92|5152.47|5152.47|0
1610985900000|2021-01-18 16:05:00|5155.25|5155.25|5154.97|5154.97|5161.25|5161.25|5153.21|5153.21|0
1610986200000|2021-01-18 16:10:00|5154.75|5154.75|5152.45|5152.45|5155.13|5155.13|5149.23|5149.23|0
1610986500000|2021-01-18 16:15:00|5152.2|5152.2|5146.06|5146.06|5152.6|5152.6|5143.29|5143.29|0
1610986800000|2021-01-18 16:20:00|5145.52|5145.52|5150.88|5150.88|5152.84|5152.84|5144.99|5144.99|0
1610987100000|2021-01-18 16:25:00|5152.05|5152.05|5159.09|5159.09|5161.02|5161.02|5151.79|5151.79|0
1611044100000|2021-01-19 08:15:00|5202.24|5202.24|5213.25|5213.25|5213.96|5213.96|5197.36|5197.36|0
1611044400000|2021-01-19 08:20:00|5212.42|5212.42|5211.83|5211.83|5214.31|5214.31|5206.62|5206.62|0
1611044700000|2021-01-19 08:25:00|5211.82|5211.82|5207.16|5207.16|5215.85|5215.85|5206.94|5206.94|0
1611045000000|2021-01-19 08:30:00|5206.87|5206.87|5195.08|5195.08|5206.87|5206.87|5193.3|5193.3|0
1611045300000|2021-01-19 08:35:00|5194.35|5194.35|5191.12|5191.12|5194.35|5194.35|5181.47|5181.47|0
1611045600000|2021-01-19 08:40:00|5190.88|5190.88|5190.04|5190.04|5193.8|5193.8|5188.78|5188.78|0
1611045900000|2021-01-19 08:45:00|5190.48|5190.48|5190.1|5190.1|5191.43|5191.43|5184.96|5184.96|0
1611046200000|2021-01-19 08:50:00|5189.85|5189.85|5177.61|5177.61|5189.85|5189.85|5177.61|5177.61|0
1611046500000|2021-01-19 08:55:00|5176.64|5176.64|5164.23|5164.23|5177.76|5177.76|5163.91|5163.91|0
1611046800000|2021-01-19 09:00:00|5163.79|5163.79|5162.7|5162.7|5165.92|5165.92|5157.85|5157.85|0
1611047100000|2021-01-19 09:05:00|5162.4|5162.4|5165.84|5165.84|5168.72|5168.72|5159.74|5159.74|0
1611047400000|2021-01-19 09:10:00|5165.6|5165.6|5162.85|5162.85|5167.4|5167.4|5162.61|5162.61|0
1611047700000|2021-01-19 09:15:00|5163.15|5163.15|5160.76|5160.76|5163.44|5163.44|5154.3|5154.3|0
1611048000000|2021-01-19 09:20:00|5160.75|5160.75|5161.59|5161.59|5161.62|5161.62|5157.85|5157.85|0
1611048300000|2021-01-19 09:25:00|5161.88|5161.88|5157.46|5157.46|5164|5164|5155.49|5155.49|0
1611048600000|2021-01-19 09:30:00|5157.75|5157.75|5167.4|5167.4|5168.45|5168.45|5156.56|5156.56|0
1611048900000|2021-01-19 09:35:00|5167.69|5167.69|5181.28|5181.28|5181.82|5181.82|5166.64|5166.64|0
1611049200000|2021-01-19 09:40:00|5180.84|5180.84|5191.08|5191.08|5193.58|5193.58|5180.06|5180.06|0
1611049500000|2021-01-19 09:45:00|5191.37|5191.37|5191.19|5191.19|5193.56|5193.56|5190.46|5190.46|0
1611049800000|2021-01-19 09:50:00|5192.26|5192.26|5191.2|5191.2|5200.72|5200.72|5189.6|5189.6|0
1611050100000|2021-01-19 09:55:00|5190.74|5190.74|5192.09|5192.09|5197.54|5197.54|5188.33|5188.33|0
1611050400000|2021-01-19 10:00:00|5192.53|5192.53|5185.08|5185.08|5195.54|5195.54|5183.83|5183.83|0
1611050700000|2021-01-19 10:05:00|5184.49|5184.49|5173.75|5173.75|5184.78|5184.78|5173.75|5173.75|0
1611051000000|2021-01-19 10:10:00|5174.56|5174.56|5171.96|5171.96|5177.71|5177.71|5168.48|5168.48|0
1611051300000|2021-01-19 10:15:00|5172.25|5172.25|5173.34|5173.34|5174.75|5174.75|5170.91|5170.91|0
1611051600000|2021-01-19 10:20:00|5172.17|5172.17|5166.01|5166.01|5172.17|5172.17|5164.77|5164.77|0
1611051900000|2021-01-19 10:25:00|5166.23|5166.23|5177.42|5177.42|5177.42|5177.42|5164.19|5164.19|0
1611052200000|2021-01-19 10:30:00|5177.66|5177.66|5174.91|5174.91|5179.17|5179.17|5172.93|5172.93|0
1611052500000|2021-01-19 10:35:00|5175.88|5175.88|5172.68|5172.68|5180.46|5180.46|5172.68|5172.68|0
1611052800000|2021-01-19 10:40:00|5172.93|5172.93|5178.53|5178.53|5180.43|5180.43|5169.94|5169.94|0
1611053100000|2021-01-19 10:45:00|5177.95|5177.95|5181.51|5181.51|5181.77|5181.77|5174.9|5174.9|0
1611053400000|2021-01-19 10:50:00|5181.5|5181.5|5180.17|5180.17|5181.5|5181.5|5176.93|5176.93|0
1611053700000|2021-01-19 10:55:00|5179.51|5179.51|5174.9|5174.9|5180.51|5180.51|5174.18|5174.18|0
1611054000000|2021-01-19 11:00:00|5174.61|5174.61|5175.93|5175.93|5180.68|5180.68|5174.61|5174.61|0
1611054300000|2021-01-19 11:05:00|5175.49|5175.49|5172.61|5172.61|5175.49|5175.49|5170.12|5170.12|0
1611054600000|2021-01-19 11:10:00|5172.03|5172.03|5179.07|5179.07|5179.07|5179.07|5171.2|5171.2|0
1611054900000|2021-01-19 11:15:00|5178.14|5178.14|5180.63|5180.63|5181.22|5181.22|5175.66|5175.66|0
1611055200000|2021-01-19 11:20:00|5180.93|5180.93|5182.98|5182.98|5185.54|5185.54|5178.56|5178.56|0
1611055500000|2021-01-19 11:25:00|5182.54|5182.54|5181.17|5181.17|5183.85|5183.85|5179.89|5179.89|0
1611055800000|2021-01-19 11:30:00|5180.44|5180.44|5176.12|5176.12|5180.73|5180.73|5174.89|5174.89|0
1611056100000|2021-01-19 11:35:00|5176.41|5176.41|5171.92|5171.92|5177.78|5177.78|5168.85|5168.85|0
1611056400000|2021-01-19 11:40:00|5171.33|5171.33|5172.45|5172.45|5173.5|5173.5|5170.43|5170.43|0
1611056700000|2021-01-19 11:45:00|5172.16|5172.16|5170.26|5170.26|5172.16|5172.16|5168.27|5168.27|0
1611057000000|2021-01-19 11:50:00|5170.02|5170.02|5161.16|5161.16|5170.44|5170.44|5160.65|5160.65|0
1611057300000|2021-01-19 11:55:00|5161.19|5161.19|5161.97|5161.97|5162.72|5162.72|5156.1|5156.1|0
1611057600000|2021-01-19 12:00:00|5162.19|5162.19|5162|5162|5163.47|5163.47|5156.09|5156.09|0
1611057900000|2021-01-19 12:05:00|5161.71|5161.71|5153.32|5153.32|5162.54|5162.54|5152.74|5152.74|0
1611058200000|2021-01-19 12:10:00|5153.03|5153.03|5151.85|5151.85|5155.91|5155.91|5149.83|5149.83|0
1611058500000|2021-01-19 12:15:00|5152.09|5152.09|5154.32|5154.32|5154.62|5154.62|5146.84|5146.84|0
1611058800000|2021-01-19 12:20:00|5154.03|5154.03|5154.96|5154.96|5155.93|5155.93|5153.25|5153.25|0
1611059100000|2021-01-19 12:25:00|5154.66|5154.66|5151.13|5151.13|5157.56|5157.56|5148.82|5148.82|0
1611059400000|2021-01-19 12:30:00|5150.89|5150.89|5151.44|5151.44|5153.92|5153.92|5148.09|5148.09|0
1611059700000|2021-01-19 12:35:00|5152.17|5152.17|5159.31|5159.31|5159.53|5159.53|5149.66|5149.66|0
1611060000000|2021-01-19 12:40:00|5159.32|5159.32|5161.41|5161.41|5163.39|5163.39|5159.32|5159.32|0
1611060300000|2021-01-19 12:45:00|5161.85|5161.85|5166.31|5166.31|5167.77|5167.77|5161.85|5161.85|0
1611060600000|2021-01-19 12:50:00|5166.35|5166.35|5168.72|5168.72|5168.72|5168.72|5165.36|5165.36|0
1611060900000|2021-01-19 12:55:00|5168.94|5168.94|5170.07|5170.07|5173.6|5173.6|5168.94|5168.94|0
1611061200000|2021-01-19 13:00:00|5169.58|5169.58|5172.87|5172.87|5173.02|5173.02|5168.22|5168.22|0
1611061500000|2021-01-19 13:05:00|5174.43|5174.43|5172.7|5172.7|5178.89|5178.89|5172.7|5172.7|0
1611061800000|2021-01-19 13:10:00|5171.98|5171.98|5178|5178|5179.77|5179.77|5171.98|5171.98|0
1611062100000|2021-01-19 13:15:00|5179.02|5179.02|5176.18|5176.18|5179.2|5179.2|5169.63|5169.63|0
1611062400000|2021-01-19 13:20:00|5176.19|5176.19|5175.5|5175.5|5177.6|5177.6|5174.83|5174.83|0
1611062700000|2021-01-19 13:25:00|5175.79|5175.79|5177.17|5177.17|5178.91|5178.91|5175.79|5175.79|0
1611063000000|2021-01-19 13:30:00|5176.71|5176.71|5180.1|5180.1|5180.1|5180.1|5175.2|5175.2|0
1611063300000|2021-01-19 13:35:00|5179.81|5179.81|5180.91|5180.91|5185.99|5185.99|5179.49|5179.49|0
1611063600000|2021-01-19 13:40:00|5181.15|5181.15|5179.28|5179.28|5183.54|5183.54|5178.36|5178.36|0
1611063900000|2021-01-19 13:45:00|5179.87|5179.87|5177.76|5177.76|5180.31|5180.31|5177.56|5177.56|0
1611064200000|2021-01-19 13:50:00|5177.54|5177.54|5180.11|5180.11|5181.69|5181.69|5175.28|5175.28|0
1611064500000|2021-01-19 13:55:00|5179.89|5179.89|5180.14|5180.14|5181.84|5181.84|5179.25|5179.25|0
1611064800000|2021-01-19 14:00:00|5180.38|5180.38|5184.21|5184.21|5188.64|5188.64|5179.62|5179.62|0
1611065100000|2021-01-19 14:05:00|5183.99|5183.99|5192.22|5192.22|5193.56|5193.56|5183.99|5183.99|0
1611065400000|2021-01-19 14:10:00|5192.95|5192.95|5199.57|5199.57|5199.57|5199.57|5189.55|5189.55|0
1611065700000|2021-01-19 14:15:00|5199.28|5199.28|5198.92|5198.92|5200.94|5200.94|5198.18|5198.18|0
1611066000000|2021-01-19 14:20:00|5198.7|5198.7|5192.88|5192.88|5199.65|5199.65|5191.67|5191.67|0
1611066300000|2021-01-19 14:25:00|5192.3|5192.3|5185.25|5185.25|5192.3|5192.3|5179.84|5179.84|0
1611066600000|2021-01-19 14:30:00|5184.37|5184.37|5172.31|5172.31|5193.32|5193.32|5168.33|5168.33|0
1611066900000|2021-01-19 14:35:00|5172.02|5172.02|5172.74|5172.74|5180.81|5180.81|5171.96|5171.96|0
1611067200000|2021-01-19 14:40:00|5172.96|5172.96|5155.9|5155.9|5172.96|5172.96|5152.14|5152.14|0
1611067500000|2021-01-19 14:45:00|5155.88|5155.88|5145.69|5145.69|5158.6|5158.6|5143.43|5143.43|0
1611067800000|2021-01-19 14:50:00|5145.45|5145.45|5151.13|5151.13|5154.81|5154.81|5142.77|5142.77|0
1611068100000|2021-01-19 14:55:00|5150.7|5150.7|5156.69|5156.69|5156.69|5156.69|5142.55|5142.55|0
1611068400000|2021-01-19 15:00:00|5156.4|5156.4|5150.84|5150.84|5165.61|5165.61|5144.74|5144.74|0
1611068700000|2021-01-19 15:05:00|5151.81|5151.81|5148.82|5148.82|5156.98|5156.98|5146.89|5146.89|0
1611069000000|2021-01-19 15:10:00|5148.81|5148.81|5148.37|5148.37|5151.48|5151.48|5142|5142|0
1611069300000|2021-01-19 15:15:00|5148.08|5148.08|5153.66|5153.66|5154.36|5154.36|5141.7|5141.7|0
1611069600000|2021-01-19 15:20:00|5152.61|5152.61|5163.74|5163.74|5164.33|5164.33|5145.51|5145.51|0
1611069900000|2021-01-19 15:25:00|5163.06|5163.06|5180.03|5180.03|5180.03|5180.03|5162.71|5162.71|0
1611070200000|2021-01-19 15:30:00|5180.28|5180.28|5188.07|5188.07|5188.66|5188.66|5175.79|5175.79|0
1611070500000|2021-01-19 15:35:00|5189.36|5189.36|5197.44|5197.44|5199.15|5199.15|5187.64|5187.64|0
1611070800000|2021-01-19 15:40:00|5197.15|5197.15|5205.5|5205.5|5205.5|5205.5|5194.47|5194.47|0
1611071100000|2021-01-19 15:45:00|5205.99|5205.99|5207.91|5207.91|5211.38|5211.38|5204.71|5204.71|0
1611071400000|2021-01-19 15:50:00|5208.13|5208.13|5210.75|5210.75|5219.53|5219.53|5207.61|5207.61|0
1611071700000|2021-01-19 15:55:00|5210.31|5210.31|5194.37|5194.37|5215.9|5215.9|5192.9|5192.9|0
1611072000000|2021-01-19 16:00:00|5193.88|5193.88|5199.08|5199.08|5203.57|5203.57|5192.65|5192.65|0
1611072300000|2021-01-19 16:05:00|5199.78|5199.78|5185.32|5185.32|5203.39|5203.39|5184.4|5184.4|0
1611072600000|2021-01-19 16:10:00|5185.33|5185.33|5180.83|5180.83|5190.76|5190.76|5175.29|5175.29|0
1611072900000|2021-01-19 16:15:00|5181.07|5181.07|5177.64|5177.64|5183.47|5183.47|5176.61|5176.61|0
1611073200000|2021-01-19 16:20:00|5178.08|5178.08|5183.14|5183.14|5188.53|5188.53|5177.64|5177.64|0
1611073500000|2021-01-19 16:25:00|5183.36|5183.36|5182.22|5182.22|5187.32|5187.32|5177.21|5177.21|0
1611130500000|2021-01-20 08:15:00|5172.91|5172.91|5168.83|5168.83|5172.91|5172.91|5160.55|5160.55|0
1611130800000|2021-01-20 08:20:00|5168.54|5168.54|5167.31|5167.31|5173.55|5173.55|5159.75|5159.75|0
1611131100000|2021-01-20 08:25:00|5166.13|5166.13|5155.88|5155.88|5168.48|5168.48|5155.6|5155.6|0
1611131400000|2021-01-20 08:30:00|5156.37|5156.37|5146.11|5146.11|5161.58|5161.58|5144|5144|0
1611131700000|2021-01-20 08:35:00|5146.7|5146.7|5167.35|5167.35|5167.81|5167.81|5145.71|5145.71|0
1611132000000|2021-01-20 08:40:00|5168.23|5168.23|5188.26|5188.26|5188.55|5188.55|5164.1|5164.1|0
1611132300000|2021-01-20 08:45:00|5188.02|5188.02|5175.8|5175.8|5194.55|5194.55|5169.64|5169.64|0
1611132600000|2021-01-20 08:50:00|5175.22|5175.22|5176.17|5176.17|5180.23|5180.23|5173.62|5173.62|0
1611132900000|2021-01-20 08:55:00|5176.14|5176.14|5176.43|5176.43|5178.14|5178.14|5171.14|5171.14|0
1611133200000|2021-01-20 09:00:00|5175.55|5175.55|5167.91|5167.91|5175.55|5175.55|5165.13|5165.13|0
1611133500000|2021-01-20 09:05:00|5166.97|5166.97|5165.87|5165.87|5174.69|5174.69|5162.22|5162.22|0
1611133800000|2021-01-20 09:10:00|5165.82|5165.82|5165.06|5165.06|5169.47|5169.47|5163.56|5163.56|0
1611134100000|2021-01-20 09:15:00|5166.03|5166.03|5171.79|5171.79|5171.79|5171.79|5165.74|5165.74|0
1611134400000|2021-01-20 09:20:00|5171.5|5171.5|5171.76|5171.76|5172.31|5172.31|5166.93|5166.93|0
1611134700000|2021-01-20 09:25:00|5171.3|5171.3|5167.11|5167.11|5171.3|5171.3|5166.61|5166.61|0
1611135000000|2021-01-20 09:30:00|5166.82|5166.82|5160.07|5160.07|5172.65|5172.65|5160.07|5160.07|0
1611135300000|2021-01-20 09:35:00|5160.01|5160.01|5160.22|5160.22|5161.88|5161.88|5158.54|5158.54|0
1611135600000|2021-01-20 09:40:00|5160.26|5160.26|5177.63|5177.63|5178.94|5178.94|5160.22|5160.22|0
1611135900000|2021-01-20 09:45:00|5176.56|5176.56|5177.26|5177.26|5177.77|5177.77|5170.54|5170.54|0
1611136200000|2021-01-20 09:50:00|5177.02|5177.02|5179.56|5179.56|5179.8|5179.8|5174.57|5174.57|0
1611136500000|2021-01-20 09:55:00|5179.27|5179.27|5192.22|5192.22|5193.93|5193.93|5176.17|5176.17|0
1611136800000|2021-01-20 10:00:00|5192.27|5192.27|5190.58|5190.58|5192.85|5192.85|5183.75|5183.75|0
1611137100000|2021-01-20 10:05:00|5190.82|5190.82|5185.3|5185.3|5190.83|5190.83|5183.7|5183.7|0
1611137400000|2021-01-20 10:10:00|5185.01|5185.01|5181.78|5181.78|5185.4|5185.4|5181.78|5181.78|0
1611137700000|2021-01-20 10:15:00|5182.07|5182.07|5182.94|5182.94|5184.59|5184.59|5178.75|5178.75|0
1611138000000|2021-01-20 10:20:00|5183.18|5183.18|5176.41|5176.41|5184.51|5184.51|5176.16|5176.16|0
1611138300000|2021-01-20 10:25:00|5177.13|5177.13|5185.38|5185.38|5187.65|5187.65|5176.79|5176.79|0
1611138600000|2021-01-20 10:30:00|5185.97|5185.97|5173.2|5173.2|5186.69|5186.69|5173.2|5173.2|0
1611138900000|2021-01-20 10:35:00|5174.08|5174.08|5177.3|5177.3|5179.23|5179.23|5171.52|5171.52|0
1611139200000|2021-01-20 10:40:00|5177.01|5177.01|5179.32|5179.32|5180.74|5180.74|5172.91|5172.91|0
1611139500000|2021-01-20 10:45:00|5179.28|5179.28|5172.94|5172.94|5179.28|5179.28|5170.85|5170.85|0
1611139800000|2021-01-20 10:50:00|5172.96|5172.96|5173.62|5173.62|5174.44|5174.44|5170.02|5170.02|0
1611140100000|2021-01-20 10:55:00|5173.84|5173.84|5177.68|5177.68|5178.29|5178.29|5169.68|5169.68|0
1611140400000|2021-01-20 11:00:00|5178.56|5178.56|5184.67|5184.67|5185.7|5185.7|5177.75|5177.75|0
1611140700000|2021-01-20 11:05:00|5184.38|5184.38|5186.09|5186.09|5188.15|5188.15|5184.38|5184.38|0
1611141000000|2021-01-20 11:10:00|5186.68|5186.68|5186.74|5186.74|5186.74|5186.74|5181.56|5181.56|0
1611141300000|2021-01-20 11:15:00|5186.26|5186.26|5180.75|5180.75|5186.26|5186.26|5180.75|5180.75|0
1611141600000|2021-01-20 11:20:00|5180.32|5180.32|5180.84|5180.84|5182.45|5182.45|5178.22|5178.22|0
1611141900000|2021-01-20 11:25:00|5179.53|5179.53|5178.73|5178.73|5179.53|5179.53|5175.95|5175.95|0
1611142200000|2021-01-20 11:30:00|5178.44|5178.44|5165.23|5165.23|5178.45|5178.45|5163.26|5163.26|0
1611142500000|2021-01-20 11:35:00|5164.94|5164.94|5161.63|5161.63|5165.45|5165.45|5160.85|5160.85|0
1611142800000|2021-01-20 11:40:00|5161.85|5161.85|5163.21|5163.21|5163.5|5163.5|5160.4|5160.4|0
1611143100000|2021-01-20 11:45:00|5162.55|5162.55|5163.31|5163.31|5163.9|5163.9|5160.45|5160.45|0
1611143400000|2021-01-20 11:50:00|5163.53|5163.53|5162.44|5162.44|5164.95|5164.95|5161.86|5161.86|0
1611143700000|2021-01-20 11:55:00|5162.22|5162.22|5160.3|5160.3|5166.23|5166.23|5160.3|5160.3|0
1611144000000|2021-01-20 12:00:00|5160.89|5160.89|5158.63|5158.63|5163.59|5163.59|5158.39|5158.39|0
1611144300000|2021-01-20 12:05:00|5158.64|5158.64|5161.38|5161.38|5161.79|5161.79|5154.95|5154.95|0
1611144600000|2021-01-20 12:10:00|5162.18|5162.18|5160.65|5160.65|5164.01|5164.01|5160.43|5160.43|0
1611144900000|2021-01-20 12:15:00|5160.9|5160.9|5160|5160|5161.73|5161.73|5159.69|5159.69|0
1611145200000|2021-01-20 12:20:00|5159.27|5159.27|5165.84|5165.84|5165.84|5165.84|5157.89|5157.89|0
1611145500000|2021-01-20 12:25:00|5167.47|5167.47|5168.7|5168.7|5170.16|5170.16|5166.58|5166.58|0
1611145800000|2021-01-20 12:30:00|5168.11|5168.11|5167|5167|5173.48|5173.48|5166.78|5166.78|0
1611146100000|2021-01-20 12:35:00|5167.24|5167.24|5165.31|5165.31|5167.9|5167.9|5165.07|5165.07|0
1611146400000|2021-01-20 12:40:00|5165.6|5165.6|5165.84|5165.84|5166.79|5166.79|5164.11|5164.11|0
1611146700000|2021-01-20 12:45:00|5166.08|5166.08|5164.74|5164.74|5168.03|5168.03|5164.74|5164.74|0
1611147000000|2021-01-20 12:50:00|5165.18|5165.18|5163.55|5163.55|5168.49|5168.49|5163.16|5163.16|0
1611147300000|2021-01-20 12:55:00|5163.33|5163.33|5160.26|5160.26|5163.43|5163.43|5159.96|5159.96|0
1611147600000|2021-01-20 13:00:00|5160.74|5160.74|5155.78|5155.78|5161.4|5161.4|5155.78|5155.78|0
1611147900000|2021-01-20 13:05:00|5154.61|5154.61|5153.68|5153.68|5158.24|5158.24|5153.05|5153.05|0
1611148200000|2021-01-20 13:10:00|5153.47|5153.47|5153.59|5153.59|5155.41|5155.41|5152.88|5152.88|0
1611148500000|2021-01-20 13:15:00|5152.71|5152.71|5160.73|5160.73|5161.21|5161.21|5150.23|5150.23|0
1611148800000|2021-01-20 13:20:00|5160.07|5160.07|5165.49|5165.49|5165.49|5165.49|5155.64|5155.64|0
1611149100000|2021-01-20 13:25:00|5165.51|5165.51|5158.76|5158.76|5166.07|5166.07|5158.76|5158.76|0
1611149400000|2021-01-20 13:30:00|5159|5159|5158.8|5158.8|5166.07|5166.07|5158.8|5158.8|0
1611149700000|2021-01-20 13:35:00|5158.32|5158.32|5157.94|5157.94|5158.32|5158.32|5151.91|5151.91|0
1611150000000|2021-01-20 13:40:00|5157.72|5157.72|5160.67|5160.67|5164.24|5164.24|5157.23|5157.23|0
1611150300000|2021-01-20 13:45:00|5160.08|5160.08|5157.44|5157.44|5160.2|5160.2|5156.84|5156.84|0
1611150600000|2021-01-20 13:50:00|5157.22|5157.22|5158.86|5158.86|5161.36|5161.36|5157.22|5157.22|0
1611150900000|2021-01-20 13:55:00|5158.62|5158.62|5164.32|5164.32|5165.62|5165.62|5157.61|5157.61|0
1611151200000|2021-01-20 14:00:00|5164.79|5164.79|5173.91|5173.91|5174.15|5174.15|5164.79|5164.79|0
1611151500000|2021-01-20 14:05:00|5173.62|5173.62|5177.13|5177.13|5177.88|5177.88|5170.61|5170.61|0
1611151800000|2021-01-20 14:10:00|5177.35|5177.35|5176.16|5176.16|5181.85|5181.85|5175.16|5175.16|0
1611152100000|2021-01-20 14:15:00|5176.45|5176.45|5176.19|5176.19|5178.6|5178.6|5175.39|5175.39|0
1611152400000|2021-01-20 14:20:00|5176.41|5176.41|5183.94|5183.94|5187.56|5187.56|5176.19|5176.19|0
1611152700000|2021-01-20 14:25:00|5184.18|5184.18|5197.81|5197.81|5197.81|5197.81|5184.18|5184.18|0
1611153000000|2021-01-20 14:30:00|5198.05|5198.05|5197.3|5197.3|5201.27|5201.27|5188.9|5188.9|0
1611153300000|2021-01-20 14:35:00|5197|5197|5173.89|5173.89|5203.13|5203.13|5173.18|5173.18|0
1611153600000|2021-01-20 14:40:00|5173.9|5173.9|5170.92|5170.92|5176.66|5176.66|5168.94|5168.94|0
1611153900000|2021-01-20 14:45:00|5172.79|5172.79|5166.33|5166.33|5178.48|5178.48|5166.04|5166.04|0
1611154200000|2021-01-20 14:50:00|5166.62|5166.62|5157.39|5157.39|5166.92|5166.92|5152.71|5152.71|0
1611154500000|2021-01-20 14:55:00|5157.17|5157.17|5182.53|5182.53|5182.53|5182.53|5156.44|5156.44|0
1611154800000|2021-01-20 15:00:00|5181.94|5181.94|5193.42|5193.42|5193.97|5193.97|5179.31|5179.31|0
1611155100000|2021-01-20 15:05:00|5192.7|5192.7|5192.54|5192.54|5206.68|5206.68|5191.45|5191.45|0
1611155400000|2021-01-20 15:10:00|5193.78|5193.78|5175.69|5175.69|5197.72|5197.72|5175.25|5175.25|0
1611155700000|2021-01-20 15:15:00|5175.96|5175.96|5174.32|5174.32|5180.87|5180.87|5170.35|5170.35|0
1611156000000|2021-01-20 15:20:00|5174.56|5174.56|5181.33|5181.33|5184.03|5184.03|5174.41|5174.41|0
1611156300000|2021-01-20 15:25:00|5180.13|5180.13|5185.53|5185.53|5185.53|5185.53|5171.07|5171.07|0
1611156600000|2021-01-20 15:30:00|5186.41|5186.41|5190.17|5190.17|5195.42|5195.42|5186.41|5186.41|0
1611156900000|2021-01-20 15:35:00|5189.17|5189.17|5184.08|5184.08|5189.47|5189.47|5176.76|5176.76|0
1611157200000|2021-01-20 15:40:00|5185|5185|5179.3|5179.3|5189.09|5189.09|5177.61|5177.61|0
1611157500000|2021-01-20 15:45:00|5180.22|5180.22|5172.38|5172.38|5183.28|5183.28|5171.38|5171.38|0
1611157800000|2021-01-20 15:50:00|5172.09|5172.09|5176.46|5176.46|5178.69|5178.69|5169.73|5169.73|0
1611158100000|2021-01-20 15:55:00|5176.17|5176.17|5175.98|5175.98|5177.92|5177.92|5170.6|5170.6|0
1611158400000|2021-01-20 16:00:00|5177.15|5177.15|5175.04|5175.04|5177.98|5177.98|5173.96|5173.96|0
1611158700000|2021-01-20 16:05:00|5175.33|5175.33|5169.49|5169.49|5175.33|5175.33|5167.97|5167.97|0
1611159000000|2021-01-20 16:10:00|5169.19|5169.19|5184.09|5184.09|5184.56|5184.56|5169.19|5169.19|0
1611159300000|2021-01-20 16:15:00|5184.17|5184.17|5186.28|5186.28|5190.3|5190.3|5180.44|5180.44|0
1611159600000|2021-01-20 16:20:00|5186.29|5186.29|5187.81|5187.81|5188.99|5188.99|5182.87|5182.87|0
1611159900000|2021-01-20 16:25:00|5188.1|5188.1|5192.16|5192.16|5194.5|5194.5|5185.15|5185.15|0
1611216900000|2021-01-21 08:15:00|5185.73|5185.73|5177.59|5177.59|5201.39|5201.39|5177.59|5177.59|0
1611217200000|2021-01-21 08:20:00|5177.3|5177.3|5184.11|5184.11|5191.75|5191.75|5175.37|5175.37|0
1611217500000|2021-01-21 08:25:00|5183.89|5183.89|5176.37|5176.37|5187.82|5187.82|5176.16|5176.16|0
1611217800000|2021-01-21 08:30:00|5177.25|5177.25|5172.12|5172.12|5183.77|5183.77|5168.51|5168.51|0
1611218100000|2021-01-21 08:35:00|5172.66|5172.66|5161.88|5161.88|5172.88|5172.88|5161.35|5161.35|0
1611218400000|2021-01-21 08:40:00|5161.59|5161.59|5162.5|5162.5|5162.5|5162.5|5153.01|5153.01|0
1611218700000|2021-01-21 08:45:00|5162.74|5162.74|5160|5160|5166.23|5166.23|5158.15|5158.15|0
1611219000000|2021-01-21 08:50:00|5159.71|5159.71|5150.01|5150.01|5161.19|5161.19|5146.56|5146.56|0
1611219300000|2021-01-21 08:55:00|5149.72|5149.72|5146.24|5146.24|5152.37|5152.37|5142.33|5142.33|0
1611219600000|2021-01-21 09:00:00|5145.58|5145.58|5152.32|5152.32|5152.78|5152.78|5142.35|5142.35|0
1611219900000|2021-01-21 09:05:00|5151.17|5151.17|5147.33|5147.33|5151.41|5151.41|5144.49|5144.49|0
1611220200000|2021-01-21 09:10:00|5147.32|5147.32|5149.28|5149.28|5149.54|5149.54|5146.58|5146.58|0
1611220500000|2021-01-21 09:15:00|5149.3|5149.3|5139.79|5139.79|5150.47|5150.47|5138.9|5138.9|0
1611220800000|2021-01-21 09:20:00|5139.5|5139.5|5129.86|5129.86|5145.2|5145.2|5129.84|5129.84|0
1611221100000|2021-01-21 09:25:00|5129.57|5129.57|5126.84|5126.84|5129.57|5129.57|5120.15|5120.15|0
1611221400000|2021-01-21 09:30:00|5129.84|5129.84|5141.36|5141.36|5143.6|5143.6|5126.54|5126.54|0
1611221700000|2021-01-21 09:35:00|5141.39|5141.39|5137.7|5137.7|5143.5|5143.5|5136.16|5136.16|0
1611222000000|2021-01-21 09:40:00|5138.43|5138.43|5141.04|5141.04|5145.55|5145.55|5138.28|5138.28|0
1611222300000|2021-01-21 09:45:00|5140.02|5140.02|5137.44|5137.44|5141.65|5141.65|5135.49|5135.49|0
1611222600000|2021-01-21 09:50:00|5137.68|5137.68|5131.94|5131.94|5140.43|5140.43|5131.94|5131.94|0
1611222900000|2021-01-21 09:55:00|5131.93|5131.93|5122.99|5122.99|5132.53|5132.53|5122.99|5122.99|0
1611223200000|2021-01-21 10:00:00|5122.7|5122.7|5128.76|5128.76|5129.06|5129.06|5121.35|5121.35|0
1611223500000|2021-01-21 10:05:00|5128.78|5128.78|5131.36|5131.36|5133.53|5133.53|5126.46|5126.46|0
1611223800000|2021-01-21 10:10:00|5131.8|5131.8|5124.56|5124.56|5132.86|5132.86|5124.56|5124.56|0
1611224100000|2021-01-21 10:15:00|5124.32|5124.32|5118.44|5118.44|5124.54|5124.54|5116.27|5116.27|0
1611224400000|2021-01-21 10:20:00|5118.42|5118.42|5123.09|5123.09|5123.09|5123.09|5117.82|5117.82|0
1611224700000|2021-01-21 10:25:00|5123.57|5123.57|5123.86|5123.86|5125.8|5125.8|5122.55|5122.55|0
1611225000000|2021-01-21 10:30:00|5123.62|5123.62|5120.88|5120.88|5123.62|5123.62|5120.36|5120.36|0
1611225300000|2021-01-21 10:35:00|5121.1|5121.1|5117.94|5117.94|5127.6|5127.6|5117.94|5117.94|0
1611225600000|2021-01-21 10:40:00|5117.96|5117.96|5119.64|5119.64|5122.44|5122.44|5117.9|5117.9|0
1611225900000|2021-01-21 10:45:00|5119.63|5119.63|5127.44|5127.44|5127.66|5127.66|5119.16|5119.16|0
1611226200000|2021-01-21 10:50:00|5126.63|5126.63|5125.67|5125.67|5129.85|5129.85|5125.67|5125.67|0
1611226500000|2021-01-21 10:55:00|5125.96|5125.96|5132.97|5132.97|5136.2|5136.2|5125.96|5125.96|0
1611226800000|2021-01-21 11:00:00|5132.75|5132.75|5124.18|5124.18|5132.75|5132.75|5124.18|5124.18|0
1611227100000|2021-01-21 11:05:00|5124.89|5124.89|5128.63|5128.63|5131.27|5131.27|5124.03|5124.03|0
1611227400000|2021-01-21 11:10:00|5128.38|5128.38|5125.61|5125.61|5128.96|5128.96|5124.81|5124.81|0
1611227700000|2021-01-21 11:15:00|5125.39|5125.39|5116.4|5116.4|5125.39|5125.39|5116.18|5116.18|0
1611228000000|2021-01-21 11:20:00|5118.06|5118.06|5118.98|5118.98|5120.67|5120.67|5117.39|5117.39|0
1611228300000|2021-01-21 11:25:00|5119|5119|5120.44|5120.44|5120.44|5120.44|5115.94|5115.94|0
1611228600000|2021-01-21 11:30:00|5120.69|5120.69|5127.66|5127.66|5128.49|5128.49|5119.01|5119.01|0
1611228900000|2021-01-21 11:35:00|5127.9|5127.9|5125.53|5125.53|5129.64|5129.64|5123.85|5123.85|0
1611229200000|2021-01-21 11:40:00|5125.82|5125.82|5120.82|5120.82|5126.88|5126.88|5120.82|5120.82|0
1611229500000|2021-01-21 11:45:00|5120.79|5120.79|5125.87|5125.87|5126.98|5126.98|5119.84|5119.84|0
1611229800000|2021-01-21 11:50:00|5127.04|5127.04|5124.03|5124.03|5127.33|5127.33|5122.97|5122.97|0
1611230100000|2021-01-21 11:55:00|5124.1|5124.1|5130.06|5130.06|5130.06|5130.06|5121.56|5121.56|0
1611230400000|2021-01-21 12:00:00|5129.47|5129.47|5127.65|5127.65|5133.88|5133.88|5127.65|5127.65|0
1611230700000|2021-01-21 12:05:00|5127.95|5127.95|5129.48|5129.48|5129.48|5129.48|5126.42|5126.42|0
1611231000000|2021-01-21 12:10:00|5129.5|5129.5|5129.51|5129.51|5129.73|5129.73|5126.71|5126.71|0
1611231300000|2021-01-21 12:15:00|5130.1|5130.1|5137.66|5137.66|5138.36|5138.36|5130.1|5130.1|0
1611231600000|2021-01-21 12:20:00|5138.38|5138.38|5132.61|5132.61|5139.48|5139.48|5131.81|5131.81|0
1611231900000|2021-01-21 12:25:00|5134.39|5134.39|5141.51|5141.51|5141.51|5141.51|5134.39|5134.39|0
1611232200000|2021-01-21 12:30:00|5141.73|5141.73|5137.58|5137.58|5143.06|5143.06|5137.29|5137.29|0
1611232500000|2021-01-21 12:35:00|5137.36|5137.36|5141.26|5141.26|5142.04|5142.04|5137.07|5137.07|0
1611232800000|2021-01-21 12:40:00|5141.85|5141.85|5140.68|5140.68|5142.58|5142.58|5136.87|5136.87|0
1611233100000|2021-01-21 12:45:00|5141.34|5141.34|5143.06|5143.06|5143.06|5143.06|5139.25|5139.25|0
1611233400000|2021-01-21 12:50:00|5143.65|5143.65|5146.54|5146.54|5151.41|5151.41|5143.21|5143.21|0
1611233700000|2021-01-21 12:55:00|5145.67|5145.67|5143.88|5143.88|5145.96|5145.96|5142.73|5142.73|0
1611234000000|2021-01-21 13:00:00|5143.64|5143.64|5154.27|5154.27|5154.27|5154.27|5142.56|5142.56|0
1611234300000|2021-01-21 13:05:00|5154.23|5154.23|5151.95|5151.95|5157.9|5157.9|5151.65|5151.65|0
1611234600000|2021-01-21 13:10:00|5152.24|5152.24|5159.5|5159.5|5159.5|5159.5|5149.52|5149.52|0
1611234900000|2021-01-21 13:15:00|5159.94|5159.94|5161.9|5161.9|5161.9|5161.9|5156.96|5156.96|0
1611235200000|2021-01-21 13:20:00|5161.61|5161.61|5165.63|5165.63|5165.73|5165.73|5161.61|5161.61|0
1611235500000|2021-01-21 13:25:00|5165.93|5165.93|5163.56|5163.56|5166.37|5166.37|5162.13|5162.13|0
1611235800000|2021-01-21 13:30:00|5163.32|5163.32|5159.51|5159.51|5164.92|5164.92|5156.83|5156.83|0
1611236100000|2021-01-21 13:35:00|5159.81|5159.81|5142.43|5142.43|5161.49|5161.49|5140.82|5140.82|0
1611236400000|2021-01-21 13:40:00|5143.4|5143.4|5149.1|5149.1|5152.62|5152.62|5143.4|5143.4|0
1611236700000|2021-01-21 13:45:00|5148.81|5148.81|5148.26|5148.26|5151.99|5151.99|5147.14|5147.14|0
1611237000000|2021-01-21 13:50:00|5148.02|5148.02|5137.44|5137.44|5149.77|5149.77|5128.75|5128.75|0
1611237300000|2021-01-21 13:55:00|5139.41|5139.41|5146.52|5146.52|5149.2|5149.2|5139.41|5139.41|0
1611237600000|2021-01-21 14:00:00|5145.93|5145.93|5151.02|5151.02|5152.12|5152.12|5141.17|5141.17|0
1611237900000|2021-01-21 14:05:00|5150.21|5150.21|5151.53|5151.53|5151.53|5151.53|5146.44|5146.44|0
1611238200000|2021-01-21 14:10:00|5151.82|5151.82|5155.83|5155.83|5157.85|5157.85|5149.06|5149.06|0
1611238500000|2021-01-21 14:15:00|5155.81|5155.81|5153.13|5153.13|5157.69|5157.69|5152.41|5152.41|0
1611238800000|2021-01-21 14:20:00|5153.94|5153.94|5163.34|5163.34|5163.34|5163.34|5153.72|5153.72|0
1611239100000|2021-01-21 14:25:00|5162.68|5162.68|5159.4|5159.4|5172|5172|5159.4|5159.4|0
1611239400000|2021-01-21 14:30:00|5158.74|5158.74|5150.04|5150.04|5162.82|5162.82|5145.71|5145.71|0
1611239700000|2021-01-21 14:35:00|5150|5150|5127.56|5127.56|5150|5150|5127.56|5127.56|0
1611240000000|2021-01-21 14:40:00|5127.57|5127.57|5123.22|5123.22|5135|5135|5123.22|5123.22|0
1611240300000|2021-01-21 14:45:00|5122.93|5122.93|5105.45|5105.45|5123.56|5123.56|5104.38|5104.38|0
1611240600000|2021-01-21 14:50:00|5105.41|5105.41|5098.08|5098.08|5112.24|5112.24|5097.06|5097.06|0
1611240900000|2021-01-21 14:55:00|5097.83|5097.83|5091.93|5091.93|5097.83|5097.83|5087.64|5087.64|0
1611241200000|2021-01-21 15:00:00|5091.25|5091.25|5086.33|5086.33|5098.85|5098.85|5085.89|5085.89|0
1611241500000|2021-01-21 15:05:00|5086.57|5086.57|5086.47|5086.47|5088.66|5088.66|5080.83|5080.83|0
1611241800000|2021-01-21 15:10:00|5085.7|5085.7|5088.54|5088.54|5091.02|5091.02|5077.86|5077.86|0
1611242100000|2021-01-21 15:15:00|5089.23|5089.23|5088.94|5088.94|5097.8|5097.8|5088.77|5088.77|0
1611242400000|2021-01-21 15:20:00|5088.72|5088.72|5087.58|5087.58|5089.96|5089.96|5080.32|5080.32|0
1611242700000|2021-01-21 15:25:00|5088.31|5088.31|5092.73|5092.73|5095.39|5095.39|5083.5|5083.5|0
1611243000000|2021-01-21 15:30:00|5093.02|5093.02|5088.31|5088.31|5096.08|5096.08|5086|5086|0
1611243300000|2021-01-21 15:35:00|5088.53|5088.53|5077.67|5077.67|5089.01|5089.01|5077.37|5077.37|0
1611243600000|2021-01-21 15:40:00|5078.13|5078.13|5075.93|5075.93|5079.95|5079.95|5073.89|5073.89|0
1611243900000|2021-01-21 15:45:00|5075.64|5075.64|5071.56|5071.56|5076.67|5076.67|5071.31|5071.31|0
1611244200000|2021-01-21 15:50:00|5071.58|5071.58|5055.27|5055.27|5072.76|5072.76|5054.05|5054.05|0
1611244500000|2021-01-21 15:55:00|5055.73|5055.73|5062.59|5062.59|5062.59|5062.59|5050.38|5050.38|0
1611244800000|2021-01-21 16:00:00|5062|5062|5066.89|5066.89|5073.8|5073.8|5058.21|5058.21|0
1611245100000|2021-01-21 16:05:00|5066.01|5066.01|5059.92|5059.92|5066.4|5066.4|5055|5055|0
1611245400000|2021-01-21 16:10:00|5059.93|5059.93|5063.9|5063.9|5066.97|5066.97|5059.53|5059.53|0
1611245700000|2021-01-21 16:15:00|5064.2|5064.2|5060.56|5060.56|5065.89|5065.89|5057.21|5057.21|0
1611246000000|2021-01-21 16:20:00|5060.52|5060.52|5054.45|5054.45|5060.52|5060.52|5054.44|5054.44|0
1611246300000|2021-01-21 16:25:00|5054.23|5054.23|5053.17|5053.17|5061.51|5061.51|5053.17|5053.17|0
1611303300000|2021-01-22 08:15:00|4984.99|4984.99|4952.15|4952.15|4987.55|4987.55|4950.98|4950.98|0
1611303600000|2021-01-22 08:20:00|4951.66|4951.66|4967.43|4967.43|4968.88|4968.88|4950.14|4950.14|0
1611303900000|2021-01-22 08:25:00|4966.85|4966.85|4966.77|4966.77|4970.81|4970.81|4963.47|4963.47|0
1611304200000|2021-01-22 08:30:00|4966.48|4966.48|4982.37|4982.37|4991.66|4991.66|4966.21|4966.21|0
1611304500000|2021-01-22 08:35:00|4981.25|4981.25|4986.91|4986.91|4987.88|4987.88|4972.53|4972.53|0
1611304800000|2021-01-22 08:40:00|4986.25|4986.25|4974.55|4974.55|4986.25|4986.25|4968.66|4968.66|0
1611305100000|2021-01-22 08:45:00|4974.31|4974.31|4968.75|4968.75|4974.31|4974.31|4965.99|4965.99|0
1611305400000|2021-01-22 08:50:00|4968.46|4968.46|4975.87|4975.87|4975.87|4975.87|4952.2|4952.2|0
1611305700000|2021-01-22 08:55:00|4975.04|4975.04|4978.67|4978.67|4982.16|4982.16|4967.33|4967.33|0
1611306000000|2021-01-22 09:00:00|4979.55|4979.55|4974.96|4974.96|4982.34|4982.34|4972.95|4972.95|0
1611306300000|2021-01-22 09:05:00|4975.25|4975.25|4967.81|4967.81|4979.5|4979.5|4966.97|4966.97|0
1611306600000|2021-01-22 09:10:00|4966.49|4966.49|4970.69|4970.69|4973.61|4973.61|4966.49|4966.49|0
1611306900000|2021-01-22 09:15:00|4970.1|4970.1|4966.68|4966.68|4973.92|4973.92|4961.62|4961.62|0
1611307200000|2021-01-22 09:20:00|4966.69|4966.69|4968.33|4968.33|4971.72|4971.72|4963.76|4963.76|0
1611307500000|2021-01-22 09:25:00|4968.38|4968.38|4971.35|4971.35|4973.14|4973.14|4965.27|4965.27|0
1611307800000|2021-01-22 09:30:00|4970.47|4970.47|4975.72|4975.72|4981.3|4981.3|4970.47|4970.47|0
1611308100000|2021-01-22 09:35:00|4975.97|4975.97|4962.26|4962.26|4976.21|4976.21|4960.4|4960.4|0
1611308400000|2021-01-22 09:40:00|4962.01|4962.01|4949.28|4949.28|4962.91|4962.91|4949.28|4949.28|0
1611308700000|2021-01-22 09:45:00|4949.58|4949.58|4946.79|4946.79|4950.6|4950.6|4940.76|4940.76|0
1611309000000|2021-01-22 09:50:00|4947.28|4947.28|4947.57|4947.57|4949.86|4949.86|4940.3|4940.3|0
1611309300000|2021-01-22 09:55:00|4948.54|4948.54|4934.11|4934.11|4950.03|4950.03|4931.65|4931.65|0
1611309600000|2021-01-22 10:00:00|4933.89|4933.89|4943.84|4943.84|4945.17|4945.17|4930.76|4930.76|0
1611309900000|2021-01-22 10:05:00|4943.25|4943.25|4956.12|4956.12|4956.71|4956.71|4942.96|4942.96|0
1611310200000|2021-01-22 10:10:00|4954.24|4954.24|4939.79|4939.79|4955.44|4955.44|4939.79|4939.79|0
1611310500000|2021-01-22 10:15:00|4940.03|4940.03|4942.38|4942.38|4948.74|4948.74|4940.03|4940.03|0
1611310800000|2021-01-22 10:20:00|4942.68|4942.68|4946.92|4946.92|4949.38|4949.38|4942.28|4942.28|0
1611311100000|2021-01-22 10:25:00|4947.21|4947.21|4958.3|4958.3|4959.18|4959.18|4947.21|4947.21|0
1611311400000|2021-01-22 10:30:00|4958.54|4958.54|4951.6|4951.6|4961|4961|4951.17|4951.17|0
1611311700000|2021-01-22 10:35:00|4952.19|4952.19|4950.21|4950.21|4955.58|4955.58|4949.33|4949.33|0
1611312000000|2021-01-22 10:40:00|4949.77|4949.77|4939.68|4939.68|4951.31|4951.31|4939.68|4939.68|0
1611312300000|2021-01-22 10:45:00|4940.8|4940.8|4955.73|4955.73|4957.71|4957.71|4938.29|4938.29|0
1611312600000|2021-01-22 10:50:00|4956.39|4956.39|4946.54|4946.54|4957.11|4957.11|4946.54|4946.54|0
1611312900000|2021-01-22 10:55:00|4947.71|4947.71|4947.1|4947.1|4951.17|4951.17|4946.54|4946.54|0
1611313200000|2021-01-22 11:00:00|4947.69|4947.69|4952.65|4952.65|4954.88|4954.88|4947.69|4947.69|0
1611313500000|2021-01-22 11:05:00|4952.21|4952.21|4940.47|4940.47|4952.58|4952.58|4940.47|4940.47|0
1611313800000|2021-01-22 11:10:00|4940.95|4940.95|4932.72|4932.72|4941.83|4941.83|4931.6|4931.6|0
1611314100000|2021-01-22 11:15:00|4932.48|4932.48|4935.2|4935.2|4936.7|4936.7|4930.46|4930.46|0
1611314400000|2021-01-22 11:20:00|4935.44|4935.44|4933.74|4933.74|4937.82|4937.82|4928.09|4928.09|0
1611314700000|2021-01-22 11:25:00|4933.52|4933.52|4935.49|4935.49|4935.87|4935.87|4927.78|4927.78|0
1611315000000|2021-01-22 11:30:00|4935.01|4935.01|4942.86|4942.86|4943.27|4943.27|4931.51|4931.51|0
1611315300000|2021-01-22 11:35:00|4942.27|4942.27|4940.59|4940.59|4946.41|4946.41|4939.13|4939.13|0
1611315600000|2021-01-22 11:40:00|4941.51|4941.51|4940.93|4940.93|4948.86|4948.86|4940.19|4940.19|0
1611315900000|2021-01-22 11:45:00|4941.66|4941.66|4956.56|4956.56|4956.9|4956.9|4941.42|4941.42|0
1611316200000|2021-01-22 11:50:00|4956.32|4956.32|4948|4948|4957.42|4957.42|4947.27|4947.27|0
1611316500000|2021-01-22 11:55:00|4949.19|4949.19|4940.14|4940.14|4949.19|4949.19|4938.38|4938.38|0
1611316800000|2021-01-22 12:00:00|4940.97|4940.97|4945.88|4945.88|4946.56|4946.56|4940.97|4940.97|0
1611317100000|2021-01-22 12:05:00|4946.13|4946.13|4937.31|4937.31|4949.13|4949.13|4936.72|4936.72|0
1611317400000|2021-01-22 12:10:00|4937.34|4937.34|4940.14|4940.14|4944.57|4944.57|4935.62|4935.62|0
1611317700000|2021-01-22 12:15:00|4939.6|4939.6|4934.95|4934.95|4939.72|4939.72|4934.07|4934.07|0
1611318000000|2021-01-22 12:20:00|4934.94|4934.94|4932.39|4932.39|4936.48|4936.48|4931.23|4931.23|0
1611318300000|2021-01-22 12:25:00|4932.33|4932.33|4928.75|4928.75|4932.33|4932.33|4926.62|4926.62|0
1611318600000|2021-01-22 12:30:00|4929.46|4929.46|4927.97|4927.97|4933.84|4933.84|4927.97|4927.97|0
1611318900000|2021-01-22 12:35:00|4926.65|4926.65|4922.98|4922.98|4929.47|4929.47|4922.76|4922.76|0
1611319200000|2021-01-22 12:40:00|4922.73|4922.73|4926.9|4926.9|4928.75|4928.75|4922.49|4922.49|0
1611319500000|2021-01-22 12:45:00|4926.65|4926.65|4920.73|4920.73|4926.65|4926.65|4918.12|4918.12|0
1611319800000|2021-01-22 12:50:00|4923.33|4923.33|4930.58|4930.58|4932.14|4932.14|4923.33|4923.33|0
1611320100000|2021-01-22 12:55:00|4930.1|4930.1|4930.9|4930.9|4935.63|4935.63|4929.22|4929.22|0
1611320400000|2021-01-22 13:00:00|4930.6|4930.6|4926.51|4926.51|4931.34|4931.34|4925.46|4925.46|0
1611320700000|2021-01-22 13:05:00|4925.98|4925.98|4920.83|4920.83|4926.53|4926.53|4920.39|4920.39|0
1611321000000|2021-01-22 13:10:00|4919.41|4919.41|4920.58|4920.58|4921.79|4921.79|4916.43|4916.43|0
1611321300000|2021-01-22 13:15:00|4921.01|4921.01|4916.07|4916.07|4922.31|4922.31|4916.07|4916.07|0
1611321600000|2021-01-22 13:20:00|4915.41|4915.41|4905.1|4905.1|4915.89|4915.89|4903.22|4903.22|0
1611321900000|2021-01-22 13:25:00|4905.09|4905.09|4907.85|4907.85|4909.95|4909.95|4904.76|4904.76|0
1611322200000|2021-01-22 13:30:00|4907.27|4907.27|4913.37|4913.37|4913.37|4913.37|4906.68|4906.68|0
1611322500000|2021-01-22 13:35:00|4914.17|4914.17|4916.53|4916.53|4919.29|4919.29|4914.17|4914.17|0
1611322800000|2021-01-22 13:40:00|4918.04|4918.04|4932.58|4932.58|4932.58|4932.58|4918.04|4918.04|0
1611323100000|2021-01-22 13:45:00|4932.57|4932.57|4933.07|4933.07|4933.75|4933.75|4928.66|4928.66|0
1611323400000|2021-01-22 13:50:00|4933.36|4933.36|4933.72|4933.72|4939.02|4939.02|4933.36|4933.36|0
1611323700000|2021-01-22 13:55:00|4933.48|4933.48|4939.15|4939.15|4941.8|4941.8|4932.97|4932.97|0
1611324000000|2021-01-22 14:00:00|4938.86|4938.86|4947.43|4947.43|4949.6|4949.6|4936.92|4936.92|0
1611324300000|2021-01-22 14:05:00|4947.19|4947.19|4942.08|4942.08|4947.19|4947.19|4939.74|4939.74|0
1611324600000|2021-01-22 14:10:00|4941.87|4941.87|4941.07|4941.07|4949.49|4949.49|4941.07|4941.07|0
1611324900000|2021-01-22 14:15:00|4941.37|4941.37|4951.43|4951.43|4951.65|4951.65|4941.37|4941.37|0
1611325200000|2021-01-22 14:20:00|4951.65|4951.65|4966.38|4966.38|4973.2|4973.2|4951.46|4951.46|0
1611325500000|2021-01-22 14:25:00|4965.65|4965.65|4954.99|4954.99|4965.65|4965.65|4954.7|4954.7|0
1611325800000|2021-01-22 14:30:00|4954.78|4954.78|4983.61|4983.61|5001.38|5001.38|4929.28|4929.28|0
1611326100000|2021-01-22 14:35:00|4982.95|4982.95|4984.85|4984.85|4989.15|4989.15|4973.4|4973.4|0
1611326400000|2021-01-22 14:40:00|4981.74|4981.74|4996.59|4996.59|4997.04|4997.04|4976.92|4976.92|0
1611326700000|2021-01-22 14:45:00|4996.81|4996.81|5008.73|5008.73|5017.12|5017.12|4992.96|4992.96|0
1611327000000|2021-01-22 14:50:00|5008.3|5008.3|5011.74|5011.74|5020.3|5020.3|5006.05|5006.05|0
1611327300000|2021-01-22 14:55:00|5011.49|5011.49|4998.32|4998.32|5012.53|5012.53|4994.19|4994.19|0
1611327600000|2021-01-22 15:00:00|4998.54|4998.54|4997.66|4997.66|5002.82|5002.82|4986.9|4986.9|0
1611327900000|2021-01-22 15:05:00|4998.56|4998.56|5002.64|5002.64|5006.47|5006.47|4998.52|4998.52|0
1611328200000|2021-01-22 15:10:00|5002.34|5002.34|5000.68|5000.68|5002.63|5002.63|4992.25|4992.25|0
1611328500000|2021-01-22 15:15:00|5000.97|5000.97|5002.89|5002.89|5011.56|5011.56|4999.3|4999.3|0
1611328800000|2021-01-22 15:20:00|5003.62|5003.62|4994.78|4994.78|5003.67|5003.67|4992.75|4992.75|0
1611329100000|2021-01-22 15:25:00|4994.29|4994.29|4997.29|4997.29|5001.05|5001.05|4991.26|4991.26|0
1611329400000|2021-01-22 15:30:00|4997.05|4997.05|4992.58|4992.58|5000.75|5000.75|4988.82|4988.82|0
1611329700000|2021-01-22 15:35:00|4993.26|4993.26|4981.4|4981.4|4993.77|4993.77|4981.11|4981.11|0
1611330000000|2021-01-22 15:40:00|4981.99|4981.99|4990.08|4990.08|4996.1|4996.1|4981.99|4981.99|0
1611330300000|2021-01-22 15:45:00|4989.49|4989.49|4994.46|4994.46|4997.53|4997.53|4985.51|4985.51|0
1611330600000|2021-01-22 15:50:00|4994.16|4994.16|4985.14|4985.14|4999.18|4999.18|4984.63|4984.63|0
1611330900000|2021-01-22 15:55:00|4984.34|4984.34|4985.31|4985.31|4987.93|4987.93|4982.61|4982.61|0
1611331200000|2021-01-22 16:00:00|4985.07|4985.07|4977.93|4977.93|4985.07|4985.07|4968.8|4968.8|0
1611331500000|2021-01-22 16:05:00|4978.61|4978.61|4984.77|4984.77|4985.99|4985.99|4978.61|4978.61|0
1611331800000|2021-01-22 16:10:00|4984.53|4984.53|4981.13|4981.13|4985.87|4985.87|4979.24|4979.24|0
1611332100000|2021-01-22 16:15:00|4981.78|4981.78|4980.71|4980.71|4984.16|4984.16|4977.04|4977.04|0
1611332400000|2021-01-22 16:20:00|4981.68|4981.68|4982.33|4982.33|4987.64|4987.64|4981.19|4981.19|0
1611332700000|2021-01-22 16:25:00|4982.82|4982.82|4977.08|4977.08|4985.14|4985.14|4976.39|4976.39|0
1611562500000|2021-01-25 08:15:00|4926.81|4926.81|4908.6|4908.6|4932.9|4932.9|4907.13|4907.13|0
1611562800000|2021-01-25 08:20:00|4908.31|4908.31|4914.08|4914.08|4916.17|4916.17|4907.26|4907.26|0
1611563100000|2021-01-25 08:25:00|4914.1|4914.1|4923.52|4923.52|4928.18|4928.18|4913.89|4913.89|0
1611563400000|2021-01-25 08:30:00|4923.81|4923.81|4944.08|4944.08|4945.96|4945.96|4921.67|4921.67|0
1611563700000|2021-01-25 08:35:00|4943.01|4943.01|4927.22|4927.22|4943.38|4943.38|4924.93|4924.93|0
1611564000000|2021-01-25 08:40:00|4927.81|4927.81|4922.8|4922.8|4929.51|4929.51|4915.62|4915.62|0
1611564300000|2021-01-25 08:45:00|4922.51|4922.51|4924.18|4924.18|4926.79|4926.79|4916.86|4916.86|0
1611564600000|2021-01-25 08:50:00|4923.59|4923.59|4908.56|4908.56|4926.34|4926.34|4906.8|4906.8|0
1611564900000|2021-01-25 08:55:00|4908.08|4908.08|4915.9|4915.9|4916.17|4916.17|4907.51|4907.51|0
1611565200000|2021-01-25 09:00:00|4916.12|4916.12|4903.71|4903.71|4917|4917|4897.43|4897.43|0
1611565500000|2021-01-25 09:05:00|4902.76|4902.76|4911.24|4911.24|4912.6|4912.6|4900.51|4900.51|0
1611565800000|2021-01-25 09:10:00|4911.97|4911.97|4919.94|4919.94|4919.94|4919.94|4907.16|4907.16|0
1611566100000|2021-01-25 09:15:00|4919.7|4919.7|4915.06|4915.06|4919.73|4919.73|4914.09|4914.09|0
1611566400000|2021-01-25 09:20:00|4914.48|4914.48|4920.41|4920.41|4920.41|4920.41|4912.37|4912.37|0
1611566700000|2021-01-25 09:25:00|4920.12|4920.12|4930.68|4930.68|4930.68|4930.68|4918.51|4918.51|0
1611567000000|2021-01-25 09:30:00|4930.44|4930.44|4931.79|4931.79|4932.74|4932.74|4926.54|4926.54|0
1611567300000|2021-01-25 09:35:00|4932.38|4932.38|4934.22|4934.22|4934.8|4934.8|4928.26|4928.26|0
1611567600000|2021-01-25 09:40:00|4934.95|4934.95|4935.08|4935.08|4942.73|4942.73|4933.18|4933.18|0
1611567900000|2021-01-25 09:45:00|4935.37|4935.37|4925.74|4925.74|4936.63|4936.63|4925.3|4925.3|0
1611568200000|2021-01-25 09:50:00|4925.3|4925.3|4926.04|4926.04|4932.56|4932.56|4924.98|4924.98|0
1611568500000|2021-01-25 09:55:00|4925.74|4925.74|4918.88|4918.88|4926.7|4926.7|4918.88|4918.88|0
1611568800000|2021-01-25 10:00:00|4918.58|4918.58|4916.76|4916.76|4923.82|4923.82|4915.51|4915.51|0
1611569100000|2021-01-25 10:05:00|4917.05|4917.05|4913.76|4913.76|4917.98|4917.98|4909.83|4909.83|0
1611569400000|2021-01-25 10:10:00|4914|4914|4908.88|4908.88|4914.78|4914.78|4907.06|4907.06|0
1611569700000|2021-01-25 10:15:00|4908.58|4908.58|4911.96|4911.96|4913.02|4913.02|4905.15|4905.15|0
1611570000000|2021-01-25 10:20:00|4912.18|4912.18|4920.23|4920.23|4920.23|4920.23|4911.7|4911.7|0
1611570300000|2021-01-25 10:25:00|4920.71|4920.71|4934.07|4934.07|4935.64|4935.64|4920.2|4920.2|0
1611570600000|2021-01-25 10:30:00|4933.1|4933.1|4930.44|4930.44|4937.96|4937.96|4927.94|4927.94|0
1611570900000|2021-01-25 10:35:00|4930.22|4930.22|4931.68|4931.68|4931.68|4931.68|4926.33|4926.33|0
1611571200000|2021-01-25 10:40:00|4931.67|4931.67|4925.35|4925.35|4931.98|4931.98|4924.94|4924.94|0
1611571500000|2021-01-25 10:45:00|4925.64|4925.64|4921.5|4921.5|4925.64|4925.64|4918.17|4918.17|0
1611571800000|2021-01-25 10:50:00|4921.2|4921.2|4928.86|4928.86|4928.86|4928.86|4920.55|4920.55|0
1611572100000|2021-01-25 10:55:00|4928.13|4928.13|4931.09|4931.09|4931.74|4931.74|4925.74|4925.74|0
1611572400000|2021-01-25 11:00:00|4930.85|4930.85|4932.88|4932.88|4933.32|4933.32|4929.58|4929.58|0
1611572700000|2021-01-25 11:05:00|4933.1|4933.1|4933.87|4933.87|4935.68|4935.68|4929.69|4929.69|0
1611573000000|2021-01-25 11:10:00|4934.09|4934.09|4931.12|4931.12|4935.43|4935.43|4931.12|4931.12|0
1611573300000|2021-01-25 11:15:00|4930.83|4930.83|4926.37|4926.37|4931.94|4931.94|4926.13|4926.13|0
1611573600000|2021-01-25 11:20:00|4926.52|4926.52|4927|4927|4929.73|4929.73|4926.52|4926.52|0
1611573900000|2021-01-25 11:25:00|4927.22|4927.22|4926.46|4926.46|4931.12|4931.12|4925.62|4925.62|0
1611574200000|2021-01-25 11:30:00|4926.76|4926.76|4937.92|4937.92|4937.92|4937.92|4926.12|4926.12|0
1611574500000|2021-01-25 11:35:00|4938.41|4938.41|4941.24|4941.24|4943.46|4943.46|4938.38|4938.38|0
1611574800000|2021-01-25 11:40:00|4941.73|4941.73|4934.27|4934.27|4941.73|4941.73|4934.27|4934.27|0
1611575100000|2021-01-25 11:45:00|4933.78|4933.78|4928.11|4928.11|4933.78|4933.78|4900.47|4900.47|0
1611575400000|2021-01-25 11:50:00|4928.33|4928.33|4916.79|4916.79|4928.74|4928.74|4916.79|4916.79|0
1611575700000|2021-01-25 11:55:00|4917.08|4917.08|4907.36|4907.36|4917.08|4917.08|4900.86|4900.86|0
1611576000000|2021-01-25 12:00:00|4907.6|4907.6|4897.35|4897.35|4910.57|4910.57|4894.27|4894.27|0
1611576300000|2021-01-25 12:05:00|4896.91|4896.91|4894.41|4894.41|4900.42|4900.42|4893.58|4893.58|0
1611576600000|2021-01-25 12:10:00|4894.17|4894.17|4904.84|4904.84|4907.93|4907.93|4891.44|4891.44|0
1611576900000|2021-01-25 12:15:00|4904.4|4904.4|4904.19|4904.19|4905.43|4905.43|4900.45|4900.45|0
1611577200000|2021-01-25 12:20:00|4904.48|4904.48|4888.45|4888.45|4904.81|4904.81|4887.86|4887.86|0
1611577500000|2021-01-25 12:25:00|4888.26|4888.26|4887.04|4887.04|4891.27|4891.27|4883.13|4883.13|0
1611577800000|2021-01-25 12:30:00|4887.28|4887.28|4878.5|4878.5|4887.28|4887.28|4877.62|4877.62|0
1611578100000|2021-01-25 12:35:00|4878.21|4878.21|4877.57|4877.57|4880.96|4880.96|4874.62|4874.62|0
1611578400000|2021-01-25 12:40:00|4877.35|4877.35|4877.07|4877.07|4881.08|4881.08|4874.56|4874.56|0
1611578700000|2021-01-25 12:45:00|4876.82|4876.82|4874.94|4874.94|4879.44|4879.44|4874.47|4874.47|0
1611579000000|2021-01-25 12:50:00|4876.06|4876.06|4865.53|4865.53|4876.06|4876.06|4862.61|4862.61|0
1611579300000|2021-01-25 12:55:00|4864.65|4864.65|4863.82|4863.82|4866.35|4866.35|4858.15|4858.15|0
1611579600000|2021-01-25 13:00:00|4863.53|4863.53|4867.37|4867.37|4868.41|4868.41|4861.95|4861.95|0
1611579900000|2021-01-25 13:05:00|4867.66|4867.66|4867.44|4867.44|4871.78|4871.78|4859.7|4859.7|0
1611580200000|2021-01-25 13:10:00|4868.03|4868.03|4866.28|4866.28|4870.49|4870.49|4863.69|4863.69|0
1611580500000|2021-01-25 13:15:00|4867.16|4867.16|4862.84|4862.84|4870.87|4870.87|4857.86|4857.86|0
1611580800000|2021-01-25 13:20:00|4862.35|4862.35|4854.43|4854.43|4862.35|4862.35|4847.96|4847.96|0
1611581100000|2021-01-25 13:25:00|4855.9|4855.9|4848.63|4848.63|4861.17|4861.17|4848.34|4848.34|0
1611581400000|2021-01-25 13:30:00|4848.33|4848.33|4847.41|4847.41|4852.22|4852.22|4846.58|4846.58|0
1611581700000|2021-01-25 13:35:00|4846.87|4846.87|4844.29|4844.29|4855.52|4855.52|4844.29|4844.29|0
1611582000000|2021-01-25 13:40:00|4844.04|4844.04|4848.66|4848.66|4848.66|4848.66|4840.39|4840.39|0
1611582300000|2021-01-25 13:45:00|4848.95|4848.95|4863.46|4863.46|4863.46|4863.46|4847.91|4847.91|0
1611582600000|2021-01-25 13:50:00|4862.76|4862.76|4879.91|4879.91|4879.91|4879.91|4862.76|4862.76|0
1611582900000|2021-01-25 13:55:00|4880.35|4880.35|4871.98|4871.98|4882.57|4882.57|4871.06|4871.06|0
1611583200000|2021-01-25 14:00:00|4871.1|4871.1|4868.07|4868.07|4876.46|4876.46|4865.02|4865.02|0
1611583500000|2021-01-25 14:05:00|4866.66|4866.66|4862.48|4862.48|4866.9|4866.9|4858.61|4858.61|0
1611583800000|2021-01-25 14:10:00|4863.58|4863.58|4862.77|4862.77|4872.14|4872.14|4862.77|4862.77|0
1611584100000|2021-01-25 14:15:00|4862.55|4862.55|4865.05|4865.05|4868.22|4868.22|4861.84|4861.84|0
1611584400000|2021-01-25 14:20:00|4864.57|4864.57|4859.75|4859.75|4866.3|4866.3|4858.74|4858.74|0
1611584700000|2021-01-25 14:25:00|4859.26|4859.26|4853.96|4853.96|4866.07|4866.07|4853.13|4853.13|0
1611585000000|2021-01-25 14:30:00|4854.44|4854.44|4827.44|4827.44|4861.99|4861.99|4824.06|4824.06|0
1611585300000|2021-01-25 14:35:00|4829.05|4829.05|4822.99|4822.99|4832.52|4832.52|4814.29|4814.29|0
1611585600000|2021-01-25 14:40:00|4822.41|4822.41|4842.04|4842.04|4843.37|4843.37|4817.8|4817.8|0
1611585900000|2021-01-25 14:45:00|4841.89|4841.89|4828.5|4828.5|4846.97|4846.97|4828.45|4828.45|0
1611586200000|2021-01-25 14:50:00|4828.8|4828.8|4819.96|4819.96|4834.58|4834.58|4816.19|4816.19|0
1611586500000|2021-01-25 14:55:00|4819.45|4819.45|4822.55|4822.55|4830.04|4830.04|4817.21|4817.21|0
1611586800000|2021-01-25 15:00:00|4821.97|4821.97|4855.23|4855.23|4855.23|4855.23|4819.62|4819.62|0
1611587100000|2021-01-25 15:05:00|4855.52|4855.52|4843.83|4843.83|4858.33|4858.33|4841.94|4841.94|0
1611587400000|2021-01-25 15:10:00|4844.42|4844.42|4844.49|4844.49|4850.16|4850.16|4839.1|4839.1|0
1611587700000|2021-01-25 15:15:00|4845.07|4845.07|4857.46|4857.46|4857.75|4857.75|4842.32|4842.32|0
1611588000000|2021-01-25 15:20:00|4856.44|4856.44|4874.91|4874.91|4878.65|4878.65|4856.14|4856.14|0
1611588300000|2021-01-25 15:25:00|4874.92|4874.92|4870.89|4870.89|4881.65|4881.65|4869.73|4869.73|0
1611588600000|2021-01-25 15:30:00|4870.9|4870.9|4849.01|4849.01|4872.3|4872.3|4848.71|4848.71|0
1611588900000|2021-01-25 15:35:00|4849.59|4849.59|4842.82|4842.82|4849.81|4849.81|4841.53|4841.53|0
1611589200000|2021-01-25 15:40:00|4842.58|4842.58|4843.68|4843.68|4849.17|4849.17|4838.33|4838.33|0
1611589500000|2021-01-25 15:45:00|4843.43|4843.43|4836.25|4836.25|4847.31|4847.31|4834.77|4834.77|0
1611589800000|2021-01-25 15:50:00|4836.83|4836.83|4827.7|4827.7|4839.02|4839.02|4821.94|4821.94|0
1611590100000|2021-01-25 15:55:00|4827.41|4827.41|4810.72|4810.72|4828.06|4828.06|4808.83|4808.83|0
1611590400000|2021-01-25 16:00:00|4810.43|4810.43|4812.31|4812.31|4815.35|4815.35|4807.53|4807.53|0
1611590700000|2021-01-25 16:05:00|4813.48|4813.48|4800.08|4800.08|4815.59|4815.59|4799.91|4799.91|0
1611591000000|2021-01-25 16:10:00|4800.11|4800.11|4833.88|4833.88|4835.57|4835.57|4796.49|4796.49|0
1611591300000|2021-01-25 16:15:00|4833.45|4833.45|4840.61|4840.61|4840.61|4840.61|4827.43|4827.43|0
1611591600000|2021-01-25 16:20:00|4841.83|4841.83|4835.52|4835.52|4844.49|4844.49|4834.67|4834.67|0
1611591900000|2021-01-25 16:25:00|4835.28|4835.28|4828.91|4828.91|4836.5|4836.5|4822.84|4822.84|0
1611648900000|2021-01-26 08:15:00|4876.87|4876.87|4872.5|4872.5|4883.53|4883.53|4859.4|4859.4|0
1611649200000|2021-01-26 08:20:00|4875.52|4875.52|4885.71|4885.71|4893.21|4893.21|4875.52|4875.52|0
1611649500000|2021-01-26 08:25:00|4884.98|4884.98|4887.37|4887.37|4890.99|4890.99|4880.79|4880.79|0
1611649800000|2021-01-26 08:30:00|4887.41|4887.41|4858.82|4858.82|4887.41|4887.41|4858.82|4858.82|0
1611650100000|2021-01-26 08:35:00|4859.41|4859.41|4871.5|4871.5|4877.81|4877.81|4859.41|4859.41|0
1611650400000|2021-01-26 08:40:00|4871.21|4871.21|4874.17|4874.17|4876.05|4876.05|4869.65|4869.65|0
1611650700000|2021-01-26 08:45:00|4874.75|4874.75|4870.32|4870.32|4881|4881|4869.81|4869.81|0
1611651000000|2021-01-26 08:50:00|4870.76|4870.76|4861.72|4861.72|4873.67|4873.67|4861.72|4861.72|0
1611651300000|2021-01-26 08:55:00|4861.48|4861.48|4850.47|4850.47|4861.48|4861.48|4850.08|4850.08|0
1611651600000|2021-01-26 09:00:00|4850.76|4850.76|4862.77|4862.77|4862.77|4862.77|4850.76|4850.76|0
1611651900000|2021-01-26 09:05:00|4863.07|4863.07|4861.08|4861.08|4868.99|4868.99|4860.51|4860.51|0
1611652200000|2021-01-26 09:10:00|4861.05|4861.05|4857.81|4857.81|4861.19|4861.19|4853.16|4853.16|0
1611652500000|2021-01-26 09:15:00|4858.1|4858.1|4851.76|4851.76|4862.08|4862.08|4847.56|4847.56|0
1611652800000|2021-01-26 09:20:00|4851.54|4851.54|4853.43|4853.43|4859.01|4859.01|4850.28|4850.28|0
1611653100000|2021-01-26 09:25:00|4852.55|4852.55|4850.45|4850.45|4852.85|4852.85|4846.82|4846.82|0
1611653400000|2021-01-26 09:30:00|4851.33|4851.33|4860.35|4860.35|4862.83|4862.83|4851.33|4851.33|0
1611653700000|2021-01-26 09:35:00|4860.64|4860.64|4866.76|4866.76|4869.51|4869.51|4859.46|4859.46|0
1611654000000|2021-01-26 09:40:00|4867.35|4867.35|4881.83|4881.83|4892.41|4892.41|4867.35|4867.35|0
1611654300000|2021-01-26 09:45:00|4882.05|4882.05|4866.12|4866.12|4886.52|4886.52|4866.05|4866.05|0
1611654600000|2021-01-26 09:50:00|4866.61|4866.61|4858.39|4858.39|4870.51|4870.51|4858.39|4858.39|0
1611654900000|2021-01-26 09:55:00|4858.1|4858.1|4854.79|4854.79|4858.39|4858.39|4851.56|4851.56|0
1611655200000|2021-01-26 10:00:00|4854.81|4854.81|4847.36|4847.36|4855.41|4855.41|4846.63|4846.63|0
1611655500000|2021-01-26 10:05:00|4846.63|4846.63|4844.8|4844.8|4848.93|4848.93|4840.38|4840.38|0
1611655800000|2021-01-26 10:10:00|4844.78|4844.78|4852.26|4852.26|4853.3|4853.3|4841.07|4841.07|0
1611656100000|2021-01-26 10:15:00|4850.8|4850.8|4852.16|4852.16|4853.8|4853.8|4849.33|4849.33|0
1611656400000|2021-01-26 10:20:00|4852.45|4852.45|4861.96|4861.96|4864.24|4864.24|4851.84|4851.84|0
1611656700000|2021-01-26 10:25:00|4860.79|4860.79|4876.88|4876.88|4877.56|4877.56|4858.09|4858.09|0
1611657000000|2021-01-26 10:30:00|4876.66|4876.66|4869.37|4869.37|4878.96|4878.96|4869.25|4869.25|0
1611657300000|2021-01-26 10:35:00|4869.86|4869.86|4879.35|4879.35|4879.35|4879.35|4867.19|4867.19|0
1611657600000|2021-01-26 10:40:00|4878.91|4878.91|4875.63|4875.63|4878.91|4878.91|4866.47|4866.47|0
1611657900000|2021-01-26 10:45:00|4875.87|4875.87|4876.43|4876.43|4876.65|4876.65|4869.11|4869.11|0
1611658200000|2021-01-26 10:50:00|4876.19|4876.19|4880.66|4880.66|4880.66|4880.66|4874.97|4874.97|0
1611658500000|2021-01-26 10:55:00|4880.22|4880.22|4884.47|4884.47|4884.47|4884.47|4874.25|4874.25|0
1611658800000|2021-01-26 11:00:00|4883.6|4883.6|4882.17|4882.17|4886.12|4886.12|4877.52|4877.52|0
1611659100000|2021-01-26 11:05:00|4882.83|4882.83|4898.28|4898.28|4898.86|4898.86|4880.36|4880.36|0
1611659400000|2021-01-26 11:10:00|4898.03|4898.03|4904.49|4904.49|4908.46|4908.46|4898.03|4898.03|0
1611659700000|2021-01-26 11:15:00|4905.27|4905.27|4900.8|4900.8|4908.79|4908.79|4900.45|4900.45|0
1611660000000|2021-01-26 11:20:00|4900.36|4900.36|4914.69|4914.69|4916.5|4916.5|4900.12|4900.12|0
1611660300000|2021-01-26 11:25:00|4914.47|4914.47|4913.33|4913.33|4914.69|4914.69|4909.18|4909.18|0
1611660600000|2021-01-26 11:30:00|4914.72|4914.72|4909.4|4909.4|4914.98|4914.98|4905.59|4905.59|0
1611660900000|2021-01-26 11:35:00|4909.39|4909.39|4911.47|4911.47|4915.25|4915.25|4909.37|4909.37|0
1611661200000|2021-01-26 11:40:00|4910.88|4910.88|4913.91|4913.91|4915.83|4915.83|4908.14|4908.14|0
1611661500000|2021-01-26 11:45:00|4913.67|4913.67|4930.66|4930.66|4930.69|4930.69|4913.45|4913.45|0
1611661800000|2021-01-26 11:50:00|4930.63|4930.63|4929.93|4929.93|4938.09|4938.09|4924.25|4924.25|0
1611662100000|2021-01-26 11:55:00|4929.9|4929.9|4915.72|4915.72|4929.9|4929.9|4914.6|4914.6|0
1611662400000|2021-01-26 12:00:00|4915.24|4915.24|4916.38|4916.38|4919.81|4919.81|4910.3|4910.3|0
1611662700000|2021-01-26 12:05:00|4916.67|4916.67|4917.77|4917.77|4925.48|4925.48|4915.29|4915.29|0
1611663000000|2021-01-26 12:10:00|4917.79|4917.79|4911.37|4911.37|4917.87|4917.87|4910.67|4910.67|0
1611663300000|2021-01-26 12:15:00|4911.13|4911.13|4909.44|4909.44|4912.75|4912.75|4905.53|4905.53|0
1611663600000|2021-01-26 12:20:00|4910.8|4910.8|4921.03|4921.03|4921.03|4921.03|4910.8|4910.8|0
1611663900000|2021-01-26 12:25:00|4920.74|4920.74|4913.36|4913.36|4920.74|4920.74|4913.36|4913.36|0
1611664200000|2021-01-26 12:30:00|4912.48|4912.48|4916.47|4916.47|4916.9|4916.9|4909.79|4909.79|0
1611664500000|2021-01-26 12:35:00|4916.76|4916.76|4923.15|4923.15|4928.71|4928.71|4915.49|4915.49|0
1611664800000|2021-01-26 12:40:00|4925.34|4925.34|4933.09|4933.09|4933.38|4933.38|4925.34|4925.34|0
1611665100000|2021-01-26 12:45:00|4933.33|4933.33|4932.56|4932.56|4933.41|4933.41|4928.03|4928.03|0
1611665400000|2021-01-26 12:50:00|4932.8|4932.8|4944.73|4944.73|4946.45|4946.45|4932.8|4932.8|0
1611665700000|2021-01-26 12:55:00|4944.3|4944.3|4948.06|4948.06|4949.07|4949.07|4939.14|4939.14|0
1611666000000|2021-01-26 13:00:00|4948.35|4948.35|4963.9|4963.9|4964.36|4964.36|4948.35|4948.35|0
1611666300000|2021-01-26 13:05:00|4963.66|4963.66|4956.86|4956.86|4963.69|4963.69|4956.86|4956.86|0
1611666600000|2021-01-26 13:10:00|4956.62|4956.62|4943.33|4943.33|4959.62|4959.62|4943.33|4943.33|0
1611666900000|2021-01-26 13:15:00|4943.11|4943.11|4943.95|4943.95|4945.44|4945.44|4937.59|4937.59|0
1611667200000|2021-01-26 13:20:00|4943.71|4943.71|4947.48|4947.48|4947.7|4947.7|4941.22|4941.22|0
1611667500000|2021-01-26 13:25:00|4948.45|4948.45|4935.64|4935.64|4948.88|4948.88|4931.35|4931.35|0
1611667800000|2021-01-26 13:30:00|4936.37|4936.37|4926.39|4926.39|4936.78|4936.78|4925.93|4925.93|0
1611668100000|2021-01-26 13:35:00|4926.17|4926.17|4931.97|4931.97|4932.26|4932.26|4925.02|4925.02|0
1611668400000|2021-01-26 13:40:00|4932.26|4932.26|4938.22|4938.22|4938.28|4938.28|4928.05|4928.05|0
1611668700000|2021-01-26 13:45:00|4938.21|4938.21|4945.58|4945.58|4948.1|4948.1|4938.21|4938.21|0
1611669000000|2021-01-26 13:50:00|4945.61|4945.61|4951.66|4951.66|4953.62|4953.62|4942.69|4942.69|0
1611669300000|2021-01-26 13:55:00|4952.25|4952.25|4948.03|4948.03|4953.51|4953.51|4946.51|4946.51|0
1611669600000|2021-01-26 14:00:00|4947.73|4947.73|4943.55|4943.55|4952.71|4952.71|4942.21|4942.21|0
1611669900000|2021-01-26 14:05:00|4943.59|4943.59|4940.22|4940.22|4950.41|4950.41|4937.94|4937.94|0
1611670200000|2021-01-26 14:10:00|4940.66|4940.66|4927.12|4927.12|4942.38|4942.38|4927.12|4927.12|0
1611670500000|2021-01-26 14:15:00|4927.34|4927.34|4924.59|4924.59|4932.69|4932.69|4923.26|4923.26|0
1611670800000|2021-01-26 14:20:00|4924.83|4924.83|4912.67|4912.67|4925.08|4925.08|4908.54|4908.54|0
1611671100000|2021-01-26 14:25:00|4912.45|4912.45|4905.4|4905.4|4919.79|4919.79|4905.33|4905.33|0
1611671400000|2021-01-26 14:30:00|4905.69|4905.69|4925.91|4925.91|4935.01|4935.01|4905.69|4905.69|0
1611671700000|2021-01-26 14:35:00|4926.49|4926.49|4915.49|4915.49|4934|4934|4910.7|4910.7|0
1611672000000|2021-01-26 14:40:00|4915.19|4915.19|4909.81|4909.81|4925.82|4925.82|4908.69|4908.69|0
1611672300000|2021-01-26 14:45:00|4909.3|4909.3|4907.1|4907.1|4915.32|4915.32|4905.54|4905.54|0
1611672600000|2021-01-26 14:50:00|4905.93|4905.93|4884.94|4884.94|4905.93|4905.93|4883.15|4883.15|0
1611672900000|2021-01-26 14:55:00|4884.72|4884.72|4891.23|4891.23|4895.76|4895.76|4879.52|4879.52|0
1611673200000|2021-01-26 15:00:00|4891.52|4891.52|4903.35|4903.35|4909.01|4909.01|4890.47|4890.47|0
1611673500000|2021-01-26 15:05:00|4903.65|4903.65|4914.89|4914.89|4919.6|4919.6|4902.16|4902.16|0
1611673800000|2021-01-26 15:10:00|4914.16|4914.16|4891.02|4891.02|4914.96|4914.96|4885.19|4885.19|0
1611674100000|2021-01-26 15:15:00|4889.99|4889.99|4895.98|4895.98|4900.46|4900.46|4886.82|4886.82|0
1611674400000|2021-01-26 15:20:00|4895.76|4895.76|4899.94|4899.94|4909.24|4909.24|4894.19|4894.19|0
1611674700000|2021-01-26 15:25:00|4899.72|4899.72|4911.15|4911.15|4914.05|4914.05|4897.11|4897.11|0
1611675000000|2021-01-26 15:30:00|4910.86|4910.86|4909.05|4909.05|4910.86|4910.86|4904.33|4904.33|0
1611675300000|2021-01-26 15:35:00|4908.46|4908.46|4910.25|4910.25|4914.3|4914.3|4907.53|4907.53|0
1611675600000|2021-01-26 15:40:00|4909.32|4909.32|4897.15|4897.15|4911.94|4911.94|4896.49|4896.49|0
1611675900000|2021-01-26 15:45:00|4896.57|4896.57|4895.06|4895.06|4903.2|4903.2|4895.06|4895.06|0
1611676200000|2021-01-26 15:50:00|4894.77|4894.77|4887.2|4887.2|4895.35|4895.35|4883.87|4883.87|0
1611676500000|2021-01-26 15:55:00|4887.64|4887.64|4884.62|4884.62|4887.69|4887.69|4880.3|4880.3|0
1611676800000|2021-01-26 16:00:00|4885.1|4885.1|4882.76|4882.76|4887.25|4887.25|4876.41|4876.41|0
1611677100000|2021-01-26 16:05:00|4882.47|4882.47|4876.28|4876.28|4883.44|4883.44|4873.19|4873.19|0
1611677400000|2021-01-26 16:10:00|4876.57|4876.57|4871.35|4871.35|4877.87|4877.87|4869.48|4869.48|0
1611677700000|2021-01-26 16:15:00|4871.65|4871.65|4872.96|4872.96|4880.48|4880.48|4871.65|4871.65|0
1611678000000|2021-01-26 16:20:00|4873.21|4873.21|4883.34|4883.34|4885.66|4885.66|4872.61|4872.61|0
1611678300000|2021-01-26 16:25:00|4883.12|4883.12|4887.5|4887.5|4893.23|4893.23|4882.09|4882.09|0
1611735300000|2021-01-27 08:15:00|4861.33|4861.33|4867.14|4867.14|4883.11|4883.11|4861.33|4861.33|0
1611735600000|2021-01-27 08:20:00|4866.85|4866.85|4849.48|4849.48|4870.34|4870.34|4848.34|4848.34|0
1611735900000|2021-01-27 08:25:00|4850.36|4850.36|4850.11|4850.11|4867.21|4867.21|4850.11|4850.11|0
1611736200000|2021-01-27 08:30:00|4851.08|4851.08|4846.75|4846.75|4856.5|4856.5|4843.61|4843.61|0
1611736500000|2021-01-27 08:35:00|4846.81|4846.81|4855.63|4855.63|4858.13|4858.13|4846.81|4846.81|0
1611736800000|2021-01-27 08:40:00|4854.8|4854.8|4858.82|4858.82|4861.05|4861.05|4852.22|4852.22|0
1611737100000|2021-01-27 08:45:00|4857.35|4857.35|4853.51|4853.51|4857.35|4857.35|4849.28|4849.28|0
1611737400000|2021-01-27 08:50:00|4853.53|4853.53|4845.07|4845.07|4853.53|4853.53|4841.21|4841.21|0
1611737700000|2021-01-27 08:55:00|4845.36|4845.36|4848.39|4848.39|4848.39|4848.39|4837.1|4837.1|0
1611738000000|2021-01-27 09:00:00|4849.27|4849.27|4854.02|4854.02|4854.08|4854.08|4845.73|4845.73|0
1611738300000|2021-01-27 09:05:00|4854.61|4854.61|4861.94|4861.94|4871.63|4871.63|4854.61|4854.61|0
1611738600000|2021-01-27 09:10:00|4860.77|4860.77|4856.74|4856.74|4863.99|4863.99|4855.69|4855.69|0
1611738900000|2021-01-27 09:15:00|4857.64|4857.64|4871.6|4871.6|4872.13|4872.13|4854.76|4854.76|0
1611739200000|2021-01-27 09:20:00|4870.47|4870.47|4860.24|4860.24|4876.13|4876.13|4860.24|4860.24|0
1611739500000|2021-01-27 09:25:00|4860.82|4860.82|4858.56|4858.56|4862.74|4862.74|4852.44|4852.44|0
1611739800000|2021-01-27 09:30:00|4858.85|4858.85|4855.4|4855.4|4859.81|4859.81|4853.17|4853.17|0
1611740100000|2021-01-27 09:35:00|4855.64|4855.64|4856.02|4856.02|4859.36|4859.36|4855|4855|0
1611740400000|2021-01-27 09:40:00|4856.32|4856.32|4868.83|4868.83|4870.04|4870.04|4852.83|4852.83|0
1611740700000|2021-01-27 09:45:00|4869.05|4869.05|4857.42|4857.42|4870.04|4870.04|4856.23|4856.23|0
1611741000000|2021-01-27 09:50:00|4857.66|4857.66|4855.28|4855.28|4860.27|4860.27|4849.39|4849.39|0
1611741300000|2021-01-27 09:55:00|4855.52|4855.52|4852.44|4852.44|4857.47|4857.47|4850.87|4850.87|0
1611741600000|2021-01-27 10:00:00|4852.22|4852.22|4851.47|4851.47|4854.43|4854.43|4843.51|4843.51|0
1611741900000|2021-01-27 10:05:00|4852.35|4852.35|4847.89|4847.89|4857.27|4857.27|4846.82|4846.82|0
1611742200000|2021-01-27 10:10:00|4847.65|4847.65|4853.15|4853.15|4854.6|4854.6|4846.51|4846.51|0
1611742500000|2021-01-27 10:15:00|4853.12|4853.12|4846.22|4846.22|4853.12|4853.12|4846.22|4846.22|0
1611742800000|2021-01-27 10:20:00|4846.66|4846.66|4848.6|4848.6|4852.67|4852.67|4846.66|4846.66|0
1611743100000|2021-01-27 10:25:00|4848.89|4848.89|4853.52|4853.52|4854.49|4854.49|4848.89|4848.89|0
1611743400000|2021-01-27 10:30:00|4854.2|4854.2|4871.67|4871.67|4872.03|4872.03|4851.47|4851.47|0
1611743700000|2021-01-27 10:35:00|4871.45|4871.45|4859.76|4859.76|4871.45|4871.45|4858.3|4858.3|0
1611744000000|2021-01-27 10:40:00|4860|4860|4855.85|4855.85|4864.37|4864.37|4852.94|4852.94|0
1611744300000|2021-01-27 10:45:00|4855.26|4855.26|4851.99|4851.99|4856.95|4856.95|4850.67|4850.67|0
1611744600000|2021-01-27 10:50:00|4852.2|4852.2|4836.22|4836.22|4852.32|4852.32|4835.93|4835.93|0
1611744900000|2021-01-27 10:55:00|4835.78|4835.78|4835.12|4835.12|4841.11|4841.11|4833.2|4833.2|0
1611745200000|2021-01-27 11:00:00|4833.98|4833.98|4825.88|4825.88|4833.98|4833.98|4818.89|4818.89|0
1611745500000|2021-01-27 11:05:00|4826.36|4826.36|4822.53|4822.53|4830.43|4830.43|4819.17|4819.17|0
1611745800000|2021-01-27 11:10:00|4822.29|4822.29|4828.18|4828.18|4828.28|4828.28|4817.19|4817.19|0
1611746100000|2021-01-27 11:15:00|4828.47|4828.47|4834.17|4834.17|4836.51|4836.51|4826.56|4826.56|0
1611746400000|2021-01-27 11:20:00|4833.69|4833.69|4836.97|4836.97|4847.48|4847.48|4830.69|4830.69|0
1611746700000|2021-01-27 11:25:00|4837.02|4837.02|4832.88|4832.88|4837.02|4837.02|4818.06|4818.06|0
1611747000000|2021-01-27 11:30:00|4833.17|4833.17|4833.96|4833.96|4837.07|4837.07|4830.49|4830.49|0
1611747300000|2021-01-27 11:35:00|4834.25|4834.25|4829.87|4829.87|4837.13|4837.13|4827.44|4827.44|0
1611747600000|2021-01-27 11:40:00|4830.16|4830.16|4820.96|4820.96|4830.62|4830.62|4820.91|4820.91|0
1611747900000|2021-01-27 11:45:00|4821.25|4821.25|4820.26|4820.26|4821.25|4821.25|4803.27|4803.27|0
1611748200000|2021-01-27 11:50:00|4819.83|4819.83|4842.35|4842.35|4842.38|4842.38|4815.1|4815.1|0
1611748500000|2021-01-27 11:55:00|4843.52|4843.52|4852.09|4852.09|4853.26|4853.26|4838.58|4838.58|0
1611748800000|2021-01-27 12:00:00|4851.85|4851.85|4838.72|4838.72|4852.37|4852.37|4837.38|4837.38|0
1611749100000|2021-01-27 12:05:00|4838.69|4838.69|4842.88|4842.88|4846.23|4846.23|4836.77|4836.77|0
1611749400000|2021-01-27 12:10:00|4842.59|4842.59|4837.84|4837.84|4847.9|4847.9|4834.89|4834.89|0
1611749700000|2021-01-27 12:15:00|4836.91|4836.91|4822.91|4822.91|4837.07|4837.07|4822.91|4822.91|0
1611750000000|2021-01-27 12:20:00|4824.29|4824.29|4826.71|4826.71|4830.32|4830.32|4820.77|4820.77|0
1611750300000|2021-01-27 12:25:00|4825.54|4825.54|4823.13|4823.13|4827.44|4827.44|4819.49|4819.49|0
1611750600000|2021-01-27 12:30:00|4823.42|4823.42|4820.58|4820.58|4823.42|4823.42|4814.48|4814.48|0
1611750900000|2021-01-27 12:35:00|4820.34|4820.34|4811.31|4811.31|4823.97|4823.97|4808.92|4808.92|0
1611751200000|2021-01-27 12:40:00|4812.19|4812.19|4817.06|4817.06|4826.49|4826.49|4812.19|4812.19|0
1611751500000|2021-01-27 12:45:00|4816.82|4816.82|4833.26|4833.26|4838.18|4838.18|4816.57|4816.57|0
1611751800000|2021-01-27 12:50:00|4833.92|4833.92|4818.57|4818.57|4834.16|4834.16|4818.57|4818.57|0
1611752100000|2021-01-27 12:55:00|4817.85|4817.85|4812.95|4812.95|4817.85|4817.85|4807.53|4807.53|0
1611752400000|2021-01-27 13:00:00|4812.46|4812.46|4809.06|4809.06|4816.15|4816.15|4808.62|4808.62|0
1611752700000|2021-01-27 13:05:00|4808.62|4808.62|4797.05|4797.05|4808.84|4808.84|4796.76|4796.76|0
1611753000000|2021-01-27 13:10:00|4795.74|4795.74|4803.19|4803.19|4803.19|4803.19|4791.02|4791.02|0
1611753300000|2021-01-27 13:15:00|4803.92|4803.92|4827.79|4827.79|4831.96|4831.96|4802.05|4802.05|0
1611753600000|2021-01-27 13:20:00|4827.2|4827.2|4826.94|4826.94|4828.57|4828.57|4819.71|4819.71|0
1611753900000|2021-01-27 13:25:00|4828.83|4828.83|4804.17|4804.17|4830.3|4830.3|4804.17|4804.17|0
1611754200000|2021-01-27 13:30:00|4804.47|4804.47|4810.6|4810.6|4811.52|4811.52|4800.92|4800.92|0
1611754500000|2021-01-27 13:35:00|4810.58|4810.58|4782.81|4782.81|4811.12|4811.12|4780.66|4780.66|0
1611754800000|2021-01-27 13:40:00|4783.9|4783.9|4791.38|4791.38|4794.11|4794.11|4781.95|4781.95|0
1611755100000|2021-01-27 13:45:00|4790.94|4790.94|4788.59|4788.59|4791.74|4791.74|4781.54|4781.54|0
1611755400000|2021-01-27 13:50:00|4788.81|4788.81|4805.32|4805.32|4808.57|4808.57|4788.81|4788.81|0
1611755700000|2021-01-27 13:55:00|4808.05|4808.05|4794.84|4794.84|4813.47|4813.47|4794.45|4794.45|0
1611756000000|2021-01-27 14:00:00|4793.96|4793.96|4783.14|4783.14|4800.23|4800.23|4782.93|4782.93|0
1611756300000|2021-01-27 14:05:00|4782.17|4782.17|4762.56|4762.56|4782.8|4782.8|4761.82|4761.82|0
1611756600000|2021-01-27 14:10:00|4762.81|4762.81|4768.47|4768.47|4768.9|4768.9|4760.59|4760.59|0
1611756900000|2021-01-27 14:15:00|4768.71|4768.71|4781.39|4781.39|4783.53|4783.53|4766.17|4766.17|0
1611757200000|2021-01-27 14:20:00|4781.41|4781.41|4793.14|4793.14|4794.68|4794.68|4779.87|4779.87|0
1611757500000|2021-01-27 14:25:00|4792.17|4792.17|4809.88|4809.88|4819.04|4819.04|4789.56|4789.56|0
1611757800000|2021-01-27 14:30:00|4810.61|4810.61|4796.66|4796.66|4816.36|4816.36|4787.06|4787.06|0
1611758100000|2021-01-27 14:35:00|4797.54|4797.54|4791.97|4791.97|4803.43|4803.43|4778.59|4778.59|0
1611758400000|2021-01-27 14:40:00|4791.67|4791.67|4767.77|4767.77|4792.94|4792.94|4767.18|4767.18|0
1611758700000|2021-01-27 14:45:00|4767.8|4767.8|4750.73|4750.73|4771.46|4771.46|4746.64|4746.64|0
1611759000000|2021-01-27 14:50:00|4750.07|4750.07|4749.03|4749.03|4753.69|4753.69|4738.22|4738.22|0
1611759300000|2021-01-27 14:55:00|4750.15|4750.15|4770.12|4770.12|4776.27|4776.27|4750.15|4750.15|0
1611759600000|2021-01-27 15:00:00|4770.41|4770.41|4796.23|4796.23|4806.29|4806.29|4770.41|4770.41|0
1611759900000|2021-01-27 15:05:00|4795.93|4795.93|4793.23|4793.23|4795.93|4795.93|4775.15|4775.15|0
1611760200000|2021-01-27 15:10:00|4793.96|4793.96|4784.53|4784.53|4800.44|4800.44|4784.31|4784.31|0
1611760500000|2021-01-27 15:15:00|4784.24|4784.24|4798.78|4798.78|4798.78|4798.78|4775.39|4775.39|0
1611760800000|2021-01-27 15:20:00|4799.31|4799.31|4799.78|4799.78|4810.5|4810.5|4798.83|4798.83|0
1611761100000|2021-01-27 15:25:00|4800.32|4800.32|4797.46|4797.46|4810.61|4810.61|4796.68|4796.68|0
1611761400000|2021-01-27 15:30:00|4797.56|4797.56|4811.33|4811.33|4826.95|4826.95|4797.56|4797.56|0
1611761700000|2021-01-27 15:35:00|4810.45|4810.45|4801.13|4801.13|4812.79|4812.79|4798.84|4798.84|0
1611762000000|2021-01-27 15:40:00|4801.37|4801.37|4817.38|4817.38|4817.38|4817.38|4795|4795|0
1611762300000|2021-01-27 15:45:00|4817.39|4817.39|4813.15|4813.15|4822.21|4822.21|4806|4806|0
1611762600000|2021-01-27 15:50:00|4813.4|4813.4|4809.21|4809.21|4815.66|4815.66|4805.35|4805.35|0
1611762900000|2021-01-27 15:55:00|4808.92|4808.92|4821.05|4821.05|4825.37|4825.37|4806.99|4806.99|0
1611763200000|2021-01-27 16:00:00|4821.49|4821.49|4837.45|4837.45|4837.76|4837.76|4820.75|4820.75|0
1611763500000|2021-01-27 16:05:00|4837.01|4837.01|4840.44|4840.44|4842.05|4842.05|4820.33|4820.33|0
1611763800000|2021-01-27 16:10:00|4840.66|4840.66|4844.01|4844.01|4853.1|4853.1|4824.94|4824.94|0
1611764100000|2021-01-27 16:15:00|4843.02|4843.02|4845.61|4845.61|4855.35|4855.35|4841.27|4841.27|0
1611764400000|2021-01-27 16:20:00|4845.37|4845.37|4857.65|4857.65|4860.62|4860.62|4845.37|4845.37|0
1611764700000|2021-01-27 16:25:00|4857.95|4857.95|4876.67|4876.67|4876.67|4876.67|4857.09|4857.09|0
1611821700000|2021-01-28 08:15:00|4783.21|4783.21|4761.56|4761.56|4785.82|4785.82|4761.06|4761.06|0
1611822000000|2021-01-28 08:20:00|4760.09|4760.09|4759.21|4759.21|4777.5|4777.5|4753.07|4753.07|0
1611822300000|2021-01-28 08:25:00|4758.99|4758.99|4764.39|4764.39|4765.76|4765.76|4749.5|4749.5|0
1611822600000|2021-01-28 08:30:00|4764.63|4764.63|4776.81|4776.81|4783.46|4783.46|4760.13|4760.13|0
1611822900000|2021-01-28 08:35:00|4777.1|4777.1|4756.02|4756.02|4777.8|4777.8|4750.22|4750.22|0
1611823200000|2021-01-28 08:40:00|4755.34|4755.34|4740.67|4740.67|4759.92|4759.92|4739.24|4739.24|0
1611823500000|2021-01-28 08:45:00|4740.91|4740.91|4745.82|4745.82|4761.54|4761.54|4738.97|4738.97|0
1611823800000|2021-01-28 08:50:00|4745.1|4745.1|4762.3|4762.3|4765.28|4765.28|4736.27|4736.27|0
1611824100000|2021-01-28 08:55:00|4762.74|4762.74|4746.95|4746.95|4762.74|4762.74|4745.85|4745.85|0
1611824400000|2021-01-28 09:00:00|4747.83|4747.83|4752.21|4752.21|4753.67|4753.67|4744.18|4744.18|0
1611824700000|2021-01-28 09:05:00|4751.73|4751.73|4734.32|4734.32|4757.05|4757.05|4733.64|4733.64|0
1611825000000|2021-01-28 09:10:00|4734.1|4734.1|4731.51|4731.51|4735.37|4735.37|4719.08|4719.08|0
1611825300000|2021-01-28 09:15:00|4731.26|4731.26|4721.79|4721.79|4738.43|4738.43|4720.89|4720.89|0
1611825600000|2021-01-28 09:20:00|4721.26|4721.26|4717.56|4717.56|4723.5|4723.5|4705.52|4705.52|0
1611825900000|2021-01-28 09:25:00|4717.26|4717.26|4720.47|4720.47|4727.34|4727.34|4714.53|4714.53|0
1611826200000|2021-01-28 09:30:00|4719.95|4719.95|4722.1|4722.1|4734.26|4734.26|4715.72|4715.72|0
1611826500000|2021-01-28 09:35:00|4721.86|4721.86|4696.92|4696.92|4721.86|4721.86|4695.8|4695.8|0
1611826800000|2021-01-28 09:40:00|4696.95|4696.95|4722.43|4722.43|4722.95|4722.95|4694.76|4694.76|0
1611827100000|2021-01-28 09:45:00|4722.21|4722.21|4741.59|4741.59|4745.21|4745.21|4720.19|4720.19|0
1611827400000|2021-01-28 09:50:00|4741.88|4741.88|4749.08|4749.08|4751.78|4751.78|4740.21|4740.21|0
1611827700000|2021-01-28 09:55:00|4749.56|4749.56|4748.52|4748.52|4750.32|4750.32|4738.04|4738.04|0
1611828000000|2021-01-28 10:00:00|4748.3|4748.3|4749.54|4749.54|4753.23|4753.23|4743.43|4743.43|0
1611828300000|2021-01-28 10:05:00|4748.81|4748.81|4760.75|4760.75|4761.97|4761.97|4747.28|4747.28|0
1611828600000|2021-01-28 10:10:00|4761.92|4761.92|4761.39|4761.39|4767.45|4767.45|4756.46|4756.46|0
1611828900000|2021-01-28 10:15:00|4761.17|4761.17|4783.33|4783.33|4783.33|4783.33|4758.67|4758.67|0
1611829200000|2021-01-28 10:20:00|4783.81|4783.81|4788.84|4788.84|4791.88|4791.88|4781.17|4781.17|0
1611829500000|2021-01-28 10:25:00|4788.55|4788.55|4767.07|4767.07|4791.89|4791.89|4764.14|4764.14|0
1611829800000|2021-01-28 10:30:00|4766.78|4766.78|4759.57|4759.57|4766.82|4766.82|4756.09|4756.09|0
1611830100000|2021-01-28 10:35:00|4759.36|4759.36|4770.32|4770.32|4770.61|4770.61|4758.85|4758.85|0
1611830400000|2021-01-28 10:40:00|4770.61|4770.61|4765.33|4765.33|4770.91|4770.91|4764.62|4764.62|0
1611830700000|2021-01-28 10:45:00|4764.68|4764.68|4753.38|4753.38|4764.68|4764.68|4750.01|4750.01|0
1611831000000|2021-01-28 10:50:00|4752.9|4752.9|4742.53|4742.53|4755.71|4755.71|4742.29|4742.29|0
1611831300000|2021-01-28 10:55:00|4742.78|4742.78|4722.88|4722.88|4742.85|4742.85|4721.73|4721.73|0
1611831600000|2021-01-28 11:00:00|4722.22|4722.22|4725.98|4725.98|4729.27|4729.27|4717.97|4717.97|0
1611831900000|2021-01-28 11:05:00|4726.27|4726.27|4727.31|4727.31|4729.77|4729.77|4715.59|4715.59|0
1611832200000|2021-01-28 11:10:00|4727.02|4727.02|4743.34|4743.34|4746.92|4746.92|4726.04|4726.04|0
1611832500000|2021-01-28 11:15:00|4743.78|4743.78|4755.8|4755.8|4755.8|4755.8|4739.83|4739.83|0
1611832800000|2021-01-28 11:20:00|4755.84|4755.84|4767.11|4767.11|4768.85|4768.85|4755.84|4755.84|0
1611833100000|2021-01-28 11:25:00|4766.67|4766.67|4761.95|4761.95|4766.67|4766.67|4757|4757|0
1611833400000|2021-01-28 11:30:00|4762.19|4762.19|4768.78|4768.78|4773.28|4773.28|4761.99|4761.99|0
1611833700000|2021-01-28 11:35:00|4768.77|4768.77|4763.57|4763.57|4779.04|4779.04|4763.35|4763.35|0
1611834000000|2021-01-28 11:40:00|4762.99|4762.99|4754.73|4754.73|4762.99|4762.99|4749.78|4749.78|0
1611834300000|2021-01-28 11:45:00|4755.32|4755.32|4768.14|4768.14|4768.51|4768.51|4754.76|4754.76|0
1611834600000|2021-01-28 11:50:00|4767.41|4767.41|4772.02|4772.02|4778.79|4778.79|4764.82|4764.82|0
1611834900000|2021-01-28 11:55:00|4771.54|4771.54|4766.71|4766.71|4780.84|4780.84|4766.2|4766.2|0
1611835200000|2021-01-28 12:00:00|4767|4767|4775.26|4775.26|4776.88|4776.88|4763.54|4763.54|0
1611835500000|2021-01-28 12:05:00|4774.38|4774.38|4787.91|4787.91|4787.93|4787.93|4772.88|4772.88|0
1611835800000|2021-01-28 12:10:00|4788.13|4788.13|4783.61|4783.61|4793.9|4793.9|4783.61|4783.61|0
1611836100000|2021-01-28 12:15:00|4782.88|4782.88|4787.18|4787.18|4787.18|4787.18|4779.76|4779.76|0
1611836400000|2021-01-28 12:20:00|4787.91|4787.91|4779.95|4779.95|4790.16|4790.16|4778.85|4778.85|0
1611836700000|2021-01-28 12:25:00|4779.66|4779.66|4775.93|4775.93|4782.83|4782.83|4775.7|4775.7|0
1611837000000|2021-01-28 12:30:00|4775.69|4775.69|4782.39|4782.39|4785|4785|4773.61|4773.61|0
1611837300000|2021-01-28 12:35:00|4781.66|4781.66|4781.94|4781.94|4791.23|4791.23|4781.16|4781.16|0
1611837600000|2021-01-28 12:40:00|4781.72|4781.72|4775.74|4775.74|4785.37|4785.37|4774.05|4774.05|0
1611837900000|2021-01-28 12:45:00|4775.52|4775.52|4778.46|4778.46|4778.46|4778.46|4768.31|4768.31|0
1611838200000|2021-01-28 12:50:00|4778.94|4778.94|4781.42|4781.42|4785.11|4785.11|4777.11|4777.11|0
1611838500000|2021-01-28 12:55:00|4781.2|4781.2|4774.55|4774.55|4784.08|4784.08|4771.45|4771.45|0
1611838800000|2021-01-28 13:00:00|4774.8|4774.8|4759.63|4759.63|4781.65|4781.65|4759.63|4759.63|0
1611839100000|2021-01-28 13:05:00|4759.41|4759.41|4772.54|4772.54|4772.54|4772.54|4758.19|4758.19|0
1611839400000|2021-01-28 13:10:00|4772.1|4772.1|4760|4760|4773.01|4773.01|4760|4760|0
1611839700000|2021-01-28 13:15:00|4759.12|4759.12|4760.94|4760.94|4764.04|4764.04|4756.74|4756.74|0
1611840000000|2021-01-28 13:20:00|4761.18|4761.18|4772.02|4772.02|4776.69|4776.69|4761.18|4761.18|0
1611840300000|2021-01-28 13:25:00|4771.72|4771.72|4770.94|4770.94|4776.05|4776.05|4769.53|4769.53|0
1611840600000|2021-01-28 13:30:00|4770.21|4770.21|4779.57|4779.57|4779.62|4779.62|4766.1|4766.1|0
1611840900000|2021-01-28 13:35:00|4779.27|4779.27|4782.08|4782.08|4793.15|4793.15|4777.28|4777.28|0
1611841200000|2021-01-28 13:40:00|4782.62|4782.62|4789.3|4789.3|4791.64|4791.64|4779.11|4779.11|0
1611841500000|2021-01-28 13:45:00|4788.47|4788.47|4798.02|4798.02|4802.7|4802.7|4787.73|4787.73|0
1611841800000|2021-01-28 13:50:00|4798.46|4798.46|4804.04|4804.04|4807.74|4807.74|4798.01|4798.01|0
1611842100000|2021-01-28 13:55:00|4803.55|4803.55|4813.03|4813.03|4813.56|4813.56|4803.55|4803.55|0
1611842400000|2021-01-28 14:00:00|4813.69|4813.69|4807|4807|4820.24|4820.24|4807|4807|0
1611842700000|2021-01-28 14:05:00|4806.76|4806.76|4802.81|4802.81|4808.93|4808.93|4799.95|4799.95|0
1611843000000|2021-01-28 14:10:00|4802.79|4802.79|4795.86|4795.86|4807.55|4807.55|4795.64|4795.64|0
1611843300000|2021-01-28 14:15:00|4795.37|4795.37|4801.4|4801.4|4801.69|4801.69|4789.06|4789.06|0
1611843600000|2021-01-28 14:20:00|4802.79|4802.79|4820.25|4820.25|4824.27|4824.27|4802.79|4802.79|0
1611843900000|2021-01-28 14:25:00|4819.13|4819.13|4801.87|4801.87|4821.76|4821.76|4801.07|4801.07|0
1611844200000|2021-01-28 14:30:00|4802.31|4802.31|4825.32|4825.32|4837.61|4837.61|4801.28|4801.28|0
1611844500000|2021-01-28 14:35:00|4825.3|4825.3|4819.99|4819.99|4846.37|4846.37|4819.99|4819.99|0
1611844800000|2021-01-28 14:40:00|4819.26|4819.26|4855.99|4855.99|4861.1|4861.1|4819.05|4819.05|0
1611845100000|2021-01-28 14:45:00|4857.79|4857.79|4841.86|4841.86|4864.76|4864.76|4841.64|4841.64|0
1611845400000|2021-01-28 14:50:00|4842.3|4842.3|4833.01|4833.01|4846.56|4846.56|4831.66|4831.66|0
1611845700000|2021-01-28 14:55:00|4832.35|4832.35|4803.05|4803.05|4850.14|4850.14|4801.58|4801.58|0
1611846000000|2021-01-28 15:00:00|4802.56|4802.56|4795.52|4795.52|4805.78|4805.78|4791.45|4791.45|0
1611846300000|2021-01-28 15:05:00|4795.28|4795.28|4801.9|4801.9|4810.74|4810.74|4793.89|4793.89|0
1611846600000|2021-01-28 15:10:00|4800.83|4800.83|4810.13|4810.13|4813.79|4813.79|4800.46|4800.46|0
1611846900000|2021-01-28 15:15:00|4810.96|4810.96|4800.49|4800.49|4818.53|4818.53|4798.71|4798.71|0
1611847200000|2021-01-28 15:20:00|4800.93|4800.93|4798.46|4798.46|4809.77|4809.77|4793.15|4793.15|0
1611847500000|2021-01-28 15:25:00|4797.87|4797.87|4787.46|4787.46|4800.56|4800.56|4786.35|4786.35|0
1611847800000|2021-01-28 15:30:00|4787.21|4787.21|4776.41|4776.41|4794.34|4794.34|4776.41|4776.41|0
1611848100000|2021-01-28 15:35:00|4777.83|4777.83|4771.44|4771.44|4786.73|4786.73|4771|4771|0
1611848400000|2021-01-28 15:40:00|4771.66|4771.66|4772.67|4772.67|4775.8|4775.8|4761.23|4761.23|0
1611848700000|2021-01-28 15:45:00|4772.91|4772.91|4771.04|4771.04|4777.69|4777.69|4763.96|4763.96|0
1611849000000|2021-01-28 15:50:00|4770.74|4770.74|4766.87|4766.87|4779.1|4779.1|4766.56|4766.56|0
1611849300000|2021-01-28 15:55:00|4767.38|4767.38|4775.13|4775.13|4779.8|4779.8|4767.24|4767.24|0
1611849600000|2021-01-28 16:00:00|4775.62|4775.62|4795.24|4795.24|4795.72|4795.72|4768.85|4768.85|0
1611849900000|2021-01-28 16:05:00|4794.51|4794.51|4790.72|4790.72|4799.1|4799.1|4786.17|4786.17|0
1611850200000|2021-01-28 16:10:00|4791.01|4791.01|4796.29|4796.29|4800.78|4800.78|4788.83|4788.83|0
1611850500000|2021-01-28 16:15:00|4796.51|4796.51|4790.43|4790.43|4804.85|4804.85|4788.4|4788.4|0
1611850800000|2021-01-28 16:20:00|4790.72|4790.72|4777.11|4777.11|4792.71|4792.71|4773.29|4773.29|0
1611851100000|2021-01-28 16:25:00|4777.55|4777.55|4780.58|4780.58|4780.58|4780.58|4772.35|4772.35|0
1611908100000|2021-01-29 08:15:00|4738.19|4738.19|4751.03|4751.03|4762.53|4762.53|4725.74|4725.74|0
1611908400000|2021-01-29 08:20:00|4751.05|4751.05|4761.83|4761.83|4769.68|4769.68|4746.66|4746.66|0
1611908700000|2021-01-29 08:25:00|4759.95|4759.95|4754.99|4754.99|4759.95|4759.95|4750.9|4750.9|0
1611909000000|2021-01-29 08:30:00|4754.78|4754.78|4741.6|4741.6|4754.78|4754.78|4740.33|4740.33|0
1611909300000|2021-01-29 08:35:00|4741.38|4741.38|4763.08|4763.08|4763.08|4763.08|4735.23|4735.23|0
1611909600000|2021-01-29 08:40:00|4763.81|4763.81|4774.19|4774.19|4777.71|4777.71|4761.88|4761.88|0
1611909900000|2021-01-29 08:45:00|4775.37|4775.37|4768.18|4768.18|4775.98|4775.98|4765.28|4765.28|0
1611910200000|2021-01-29 08:50:00|4767.74|4767.74|4772.29|4772.29|4778.46|4778.46|4767.74|4767.74|0
1611910500000|2021-01-29 08:55:00|4771.97|4771.97|4778.52|4778.52|4781.64|4781.64|4770.56|4770.56|0
1611910800000|2021-01-29 09:00:00|4779.18|4779.18|4788.71|4788.71|4791.6|4791.6|4778.74|4778.74|0
1611911100000|2021-01-29 09:05:00|4788.05|4788.05|4790.07|4790.07|4800.53|4800.53|4786.73|4786.73|0
1611911400000|2021-01-29 09:10:00|4789.77|4789.77|4780.22|4780.22|4789.77|4789.77|4780.22|4780.22|0
1611911700000|2021-01-29 09:15:00|4779.63|4779.63|4754.59|4754.59|4779.63|4779.63|4752.6|4752.6|0
1611912000000|2021-01-29 09:20:00|4754.89|4754.89|4769.63|4769.63|4771.45|4771.45|4746.8|4746.8|0
1611912300000|2021-01-29 09:25:00|4769.87|4769.87|4788.75|4788.75|4795.06|4795.06|4767.93|4767.93|0
1611912600000|2021-01-29 09:30:00|4789.58|4789.58|4790.59|4790.59|4793.35|4793.35|4783.11|4783.11|0
1611912900000|2021-01-29 09:35:00|4790.84|4790.84|4794.33|4794.33|4805.07|4805.07|4790.59|4790.59|0
1611913200000|2021-01-29 09:40:00|4794.57|4794.57|4793.13|4793.13|4794.62|4794.62|4788.13|4788.13|0
1611913500000|2021-01-29 09:45:00|4792.89|4792.89|4791.02|4791.02|4793.5|4793.5|4784.93|4784.93|0
1611913800000|2021-01-29 09:50:00|4791.32|4791.32|4793.3|4793.3|4797.7|4797.7|4788.78|4788.78|0
1611914100000|2021-01-29 09:55:00|4792.71|4792.71|4799.03|4799.03|4802.98|4802.98|4791.74|4791.74|0
1611914400000|2021-01-29 10:00:00|4798.81|4798.81|4804.11|4804.11|4804.11|4804.11|4793.99|4793.99|0
1611914700000|2021-01-29 10:05:00|4803.59|4803.59|4792.02|4792.02|4803.59|4803.59|4791.7|4791.7|0
1611915000000|2021-01-29 10:10:00|4792.26|4792.26|4787.95|4787.95|4792.83|4792.83|4785.3|4785.3|0
1611915300000|2021-01-29 10:15:00|4789.24|4789.24|4779.03|4779.03|4795.83|4795.83|4777.02|4777.02|0
1611915600000|2021-01-29 10:20:00|4779|4779|4784.1|4784.1|4786.66|4786.66|4775.44|4775.44|0
1611915900000|2021-01-29 10:25:00|4784.76|4784.76|4774.91|4774.91|4785.37|4785.37|4774.62|4774.62|0
1611916200000|2021-01-29 10:30:00|4775.21|4775.21|4764.01|4764.01|4775.41|4775.41|4761.7|4761.7|0
1611916500000|2021-01-29 10:35:00|4764.25|4764.25|4765.33|4765.33|4774.07|4774.07|4764.25|4764.25|0
1611916800000|2021-01-29 10:40:00|4765.57|4765.57|4771.02|4771.02|4774.37|4774.37|4765.57|4765.57|0
1611917100000|2021-01-29 10:45:00|4770.54|4770.54|4773.13|4773.13|4776.75|4776.75|4770.42|4770.42|0
1611917400000|2021-01-29 10:50:00|4774.45|4774.45|4781.73|4781.73|4781.73|4781.73|4774.45|4774.45|0
1611917700000|2021-01-29 10:55:00|4782.61|4782.61|4782.83|4782.83|4786.12|4786.12|4778.22|4778.22|0
1611918000000|2021-01-29 11:00:00|4782.61|4782.61|4777.76|4777.76|4784.73|4784.73|4775.77|4775.77|0
1611918300000|2021-01-29 11:05:00|4778.25|4778.25|4771.86|4771.86|4781.51|4781.51|4771.86|4771.86|0
1611918600000|2021-01-29 11:10:00|4770.97|4770.97|4773.95|4773.95|4774.17|4774.17|4769.54|4769.54|0
1611918900000|2021-01-29 11:15:00|4773.44|4773.44|4772.64|4772.64|4774.17|4774.17|4770.82|4770.82|0
1611919200000|2021-01-29 11:20:00|4772.89|4772.89|4770.71|4770.71|4773.74|4773.74|4770.09|4770.09|0
1611919500000|2021-01-29 11:25:00|4770.73|4770.73|4777.52|4777.52|4780.02|4780.02|4767.71|4767.71|0
1611919800000|2021-01-29 11:30:00|4777.28|4777.28|4784.4|4784.4|4787.2|4787.2|4776.25|4776.25|0
1611920100000|2021-01-29 11:35:00|4784.84|4784.84|4799.07|4799.07|4803|4803|4784.84|4784.84|0
1611920400000|2021-01-29 11:40:00|4799.08|4799.08|4795.69|4795.69|4802.83|4802.83|4795.69|4795.69|0
1611920700000|2021-01-29 11:45:00|4795.47|4795.47|4789.63|4789.63|4796.13|4796.13|4785|4785|0
1611921000000|2021-01-29 11:50:00|4790.07|4790.07|4774.05|4774.05|4794.28|4794.28|4774.05|4774.05|0
1611921300000|2021-01-29 11:55:00|4773.83|4773.83|4769.84|4769.84|4775.24|4775.24|4765.44|4765.44|0
1611921600000|2021-01-29 12:00:00|4770.14|4770.14|4768.55|4768.55|4770.14|4770.14|4763.61|4763.61|0
1611921900000|2021-01-29 12:05:00|4769.26|4769.26|4776.16|4776.16|4776.56|4776.56|4767.52|4767.52|0
1611922200000|2021-01-29 12:10:00|4776.38|4776.38|4771.1|4771.1|4777.64|4777.64|4770.73|4770.73|0
1611922500000|2021-01-29 12:15:00|4771.34|4771.34|4765.42|4765.42|4774.27|4774.27|4764.57|4764.57|0
1611922800000|2021-01-29 12:20:00|4765.2|4765.2|4763.53|4763.53|4765.84|4765.84|4761.26|4761.26|0
1611923100000|2021-01-29 12:25:00|4763.29|4763.29|4755.91|4755.91|4763.53|4763.53|4752.91|4752.91|0
1611923400000|2021-01-29 12:30:00|4756.2|4756.2|4757.83|4757.83|4764.98|4764.98|4756.2|4756.2|0
1611923700000|2021-01-29 12:35:00|4758.05|4758.05|4751.6|4751.6|4759.05|4759.05|4751.6|4751.6|0
1611924000000|2021-01-29 12:40:00|4751.57|4751.57|4745.76|4745.76|4752.19|4752.19|4744.36|4744.36|0
1611924300000|2021-01-29 12:45:00|4747.59|4747.59|4745.02|4745.02|4747.59|4747.59|4743.35|4743.35|0
1611924600000|2021-01-29 12:50:00|4745.31|4745.31|4743.88|4743.88|4747.24|4747.24|4743.46|4743.46|0
1611924900000|2021-01-29 12:55:00|4743.84|4743.84|4738.61|4738.61|4744.58|4744.58|4738.61|4738.61|0
1611925200000|2021-01-29 13:00:00|4739.1|4739.1|4725.41|4725.41|4750.92|4750.92|4699.01|4699.01|0
1611925500000|2021-01-29 13:05:00|4724.97|4724.97|4708.97|4708.97|4724.97|4724.97|4705.05|4705.05|0
1611925800000|2021-01-29 13:10:00|4706.71|4706.71|4719.97|4719.97|4723.24|4723.24|4701.88|4701.88|0
1611926100000|2021-01-29 13:15:00|4719.67|4719.67|4715.85|4715.85|4731.7|4731.7|4715.82|4715.82|0
1611926400000|2021-01-29 13:20:00|4715.31|4715.31|4716.11|4716.11|4716.96|4716.96|4706.62|4706.62|0
1611926700000|2021-01-29 13:25:00|4714.65|4714.65|4715.89|4715.89|4715.89|4715.89|4710.27|4710.27|0
1611927000000|2021-01-29 13:30:00|4716.13|4716.13|4719.81|4719.81|4723.93|4723.93|4714.66|4714.66|0
1611927300000|2021-01-29 13:35:00|4720.69|4720.69|4731.13|4731.13|4731.96|4731.96|4719.61|4719.61|0
1611927600000|2021-01-29 13:40:00|4731.66|4731.66|4741.54|4741.54|4742.86|4742.86|4731.48|4731.48|0
1611927900000|2021-01-29 13:45:00|4740.09|4740.09|4745.36|4745.36|4746.05|4746.05|4734.63|4734.63|0
1611928200000|2021-01-29 13:50:00|4745.84|4745.84|4734.43|4734.43|4746.13|4746.13|4731.63|4731.63|0
1611928500000|2021-01-29 13:55:00|4734.68|4734.68|4731.73|4731.73|4737.91|4737.91|4728.41|4728.41|0
1611928800000|2021-01-29 14:00:00|4732.2|4732.2|4740.09|4740.09|4746.25|4746.25|4731.32|4731.32|0
1611929100000|2021-01-29 14:05:00|4739.5|4739.5|4740.63|4740.63|4743.99|4743.99|4737.85|4737.85|0
1611929400000|2021-01-29 14:10:00|4741.31|4741.31|4744.42|4744.42|4746.08|4746.08|4737.99|4737.99|0
1611929700000|2021-01-29 14:15:00|4745.2|4745.2|4737.5|4737.5|4746.32|4746.32|4736.82|4736.82|0
1611930000000|2021-01-29 14:20:00|4737.52|4737.52|4740.85|4740.85|4744.13|4744.13|4737.08|4737.08|0
1611930300000|2021-01-29 14:25:00|4741.07|4741.07|4741.14|4741.14|4747.32|4747.32|4741.07|4741.07|0
1611930600000|2021-01-29 14:30:00|4740.41|4740.41|4751.95|4751.95|4754.2|4754.2|4729.27|4729.27|0
1611930900000|2021-01-29 14:35:00|4751.04|4751.04|4738.75|4738.75|4761.21|4761.21|4737.51|4737.51|0
1611931200000|2021-01-29 14:40:00|4735.58|4735.58|4737.22|4737.22|4740.65|4740.65|4731.67|4731.67|0
1611931500000|2021-01-29 14:45:00|4736.34|4736.34|4728.01|4728.01|4745.91|4745.91|4727.79|4727.79|0
1611931800000|2021-01-29 14:50:00|4727.58|4727.58|4723.59|4723.59|4728.1|4728.1|4717.97|4717.97|0
1611932100000|2021-01-29 14:55:00|4723.83|4723.83|4744.93|4744.93|4753.05|4753.05|4723.83|4723.83|0
1611932400000|2021-01-29 15:00:00|4744.71|4744.71|4759.04|4759.04|4759.04|4759.04|4741.55|4741.55|0
1611932700000|2021-01-29 15:05:00|4758.79|4758.79|4756.33|4756.33|4758.79|4758.79|4741.54|4741.54|0
1611933000000|2021-01-29 15:10:00|4756.62|4756.62|4752.98|4752.98|4762.22|4762.22|4750.2|4750.2|0
1611933300000|2021-01-29 15:15:00|4752.76|4752.76|4744.65|4744.65|4756.79|4756.79|4743.97|4743.97|0
1611933600000|2021-01-29 15:20:00|4744.43|4744.43|4750.56|4750.56|4754.97|4754.97|4741.97|4741.97|0
1611933900000|2021-01-29 15:25:00|4750.26|4750.26|4739.32|4739.32|4752.06|4752.06|4738.36|4738.36|0
1611934200000|2021-01-29 15:30:00|4738.44|4738.44|4740.38|4740.38|4750.63|4750.63|4738.05|4738.05|0
1611934500000|2021-01-29 15:35:00|4740.13|4740.13|4731.72|4731.72|4741.65|4741.65|4731.72|4731.72|0
1611934800000|2021-01-29 15:40:00|4731.66|4731.66|4729.87|4729.87|4733.28|4733.28|4725.03|4725.03|0
1611935100000|2021-01-29 15:45:00|4729.67|4729.67|4737.81|4737.81|4741.32|4741.32|4729.17|4729.17|0
1611935400000|2021-01-29 15:50:00|4737.56|4737.56|4733.39|4733.39|4741.48|4741.48|4733.39|4733.39|0
1611935700000|2021-01-29 15:55:00|4733.38|4733.38|4731.69|4731.69|4737.41|4737.41|4728.7|4728.7|0
1611936000000|2021-01-29 16:00:00|4731.93|4731.93|4723.82|4723.82|4733.43|4733.43|4722.26|4722.26|0
1611936300000|2021-01-29 16:05:00|4724.4|4724.4|4734.31|4734.31|4734.92|4734.92|4723.7|4723.7|0
1611936600000|2021-01-29 16:10:00|4734.01|4734.01|4720.99|4720.99|4734.01|4734.01|4720.99|4720.99|0
1611936900000|2021-01-29 16:15:00|4720.98|4720.98|4720.05|4720.05|4725.72|4725.72|4718.44|4718.44|0
1611937200000|2021-01-29 16:20:00|4720.3|4720.3|4707.4|4707.4|4720.3|4720.3|4703.47|4703.47|0
1611937500000|2021-01-29 16:25:00|4707.89|4707.89|4696.23|4696.23|4712.28|4712.28|4690.34|4690.34|0
1612167300000|2021-02-01 08:15:00|4635.64|4635.64|4654.48|4654.48|4658.56|4658.56|4633.5|4633.5|0
1612167600000|2021-02-01 08:20:00|4655.36|4655.36|4659.22|4659.22|4661.42|4661.42|4640.9|4640.9|0
1612167900000|2021-02-01 08:25:00|4658.13|4658.13|4648.7|4648.7|4658.81|4658.81|4642.98|4642.98|0
1612168200000|2021-02-01 08:30:00|4648.94|4648.94|4637.42|4637.42|4658.25|4658.25|4636.35|4636.35|0
1612168500000|2021-02-01 08:35:00|4636.64|4636.64|4637.62|4637.62|4639.55|4639.55|4624.66|4624.66|0
1612168800000|2021-02-01 08:40:00|4638.65|4638.65|4651.9|4651.9|4653.07|4653.07|4630.28|4630.28|0
1612169100000|2021-02-01 08:45:00|4652.53|4652.53|4653.28|4653.28|4656.13|4656.13|4645.78|4645.78|0
1612169400000|2021-02-01 08:50:00|4653.3|4653.3|4661.74|4661.74|4662.32|4662.32|4651.2|4651.2|0
1612169700000|2021-02-01 08:55:00|4662.32|4662.32|4650.66|4650.66|4662.32|4662.32|4648.39|4648.39|0
1612170000000|2021-02-01 09:00:00|4649.46|4649.46|4657.69|4657.69|4659.27|4659.27|4641.57|4641.57|0
1612170300000|2021-02-01 09:05:00|4656.72|4656.72|4654.8|4654.8|4657.64|4657.64|4649.01|4649.01|0
1612170600000|2021-02-01 09:10:00|4655.39|4655.39|4662.87|4662.87|4664.14|4664.14|4655.09|4655.09|0
1612170900000|2021-02-01 09:15:00|4663.12|4663.12|4662.32|4662.32|4675.05|4675.05|4660.89|4660.89|0
1612171200000|2021-02-01 09:20:00|4662.11|4662.11|4665.63|4665.63|4672.9|4672.9|4660.18|4660.18|0
1612171500000|2021-02-01 09:25:00|4665.93|4665.93|4659.55|4659.55|4665.93|4665.93|4656.03|4656.03|0
1612171800000|2021-02-01 09:30:00|4659.07|4659.07|4652.14|4652.14|4662.48|4662.48|4650.03|4650.03|0
1612172100000|2021-02-01 09:35:00|4652.73|4652.73|4638.76|4638.76|4655|4655|4637.83|4637.83|0
1612172400000|2021-02-01 09:40:00|4638.54|4638.54|4632.1|4632.1|4641.98|4641.98|4630.29|4630.29|0
1612172700000|2021-02-01 09:45:00|4632.35|4632.35|4635.21|4635.21|4637.36|4637.36|4629.81|4629.81|0
1612173000000|2021-02-01 09:50:00|4634.92|4634.92|4629.8|4629.8|4636.46|4636.46|4625.88|4625.88|0
1612173300000|2021-02-01 09:55:00|4629.83|4629.83|4626.52|4626.52|4629.92|4629.92|4622.29|4622.29|0
1612173600000|2021-02-01 10:00:00|4626.3|4626.3|4636.79|4636.79|4636.79|4636.79|4626.15|4626.15|0
1612173900000|2021-02-01 10:05:00|4635.98|4635.98|4634.03|4634.03|4636.86|4636.86|4630.21|4630.21|0
1612174200000|2021-02-01 10:10:00|4634.73|4634.73|4636.29|4636.29|4638.11|4638.11|4632.83|4632.83|0
1612174500000|2021-02-01 10:15:00|4635.63|4635.63|4635.48|4635.48|4638.79|4638.79|4634.05|4634.05|0
1612174800000|2021-02-01 10:20:00|4635.7|4635.7|4641.86|4641.86|4643.93|4643.93|4635.7|4635.7|0
1612175100000|2021-02-01 10:25:00|4642.51|4642.51|4651.12|4651.12|4651.2|4651.2|4642.51|4642.51|0
1612175400000|2021-02-01 10:30:00|4649.99|4649.99|4655.46|4655.46|4655.69|4655.69|4644.23|4644.23|0
1612175700000|2021-02-01 10:35:00|4655.22|4655.22|4660|4660|4661.58|4661.58|4654.49|4654.49|0
1612176000000|2021-02-01 10:40:00|4661.1|4661.1|4654.28|4654.28|4668.35|4668.35|4653.82|4653.82|0
1612176300000|2021-02-01 10:45:00|4654.5|4654.5|4652.2|4652.2|4655.39|4655.39|4651.47|4651.47|0
1612176600000|2021-02-01 10:50:00|4651.76|4651.76|4653.68|4653.68|4654.28|4654.28|4650.49|4650.49|0
1612176900000|2021-02-01 10:55:00|4653.97|4653.97|4644.14|4644.14|4653.97|4653.97|4639.53|4639.53|0
1612177200000|2021-02-01 11:00:00|4644.43|4644.43|4645.29|4645.29|4648.01|4648.01|4644.43|4644.43|0
1612177500000|2021-02-01 11:05:00|4645|4645|4650.67|4650.67|4651.31|4651.31|4643.54|4643.54|0
1612177800000|2021-02-01 11:10:00|4650.89|4650.89|4654.02|4654.02|4654.02|4654.02|4649.45|4649.45|0
1612178100000|2021-02-01 11:15:00|4655.28|4655.28|4661.53|4661.53|4662.83|4662.83|4655.28|4655.28|0
1612178400000|2021-02-01 11:20:00|4661.23|4661.23|4669.73|4669.73|4670.98|4670.98|4661.23|4661.23|0
1612178700000|2021-02-01 11:25:00|4670.22|4670.22|4678.67|4678.67|4678.68|4678.68|4665.13|4665.13|0
1612179000000|2021-02-01 11:30:00|4678.96|4678.96|4678.76|4678.76|4682.11|4682.11|4678.03|4678.03|0
1612179300000|2021-02-01 11:35:00|4678.18|4678.18|4680.28|4680.28|4682.92|4682.92|4674.67|4674.67|0
1612179600000|2021-02-01 11:40:00|4680.04|4680.04|4671|4671|4680.76|4680.76|4671|4671|0
1612179900000|2021-02-01 11:45:00|4671.78|4671.78|4675.76|4675.76|4675.76|4675.76|4670.64|4670.64|0
1612180200000|2021-02-01 11:50:00|4676.52|4676.52|4680.71|4680.71|4684.39|4684.39|4676.27|4676.27|0
1612180500000|2021-02-01 11:55:00|4680.27|4680.27|4669.98|4669.98|4680.51|4680.51|4669.98|4669.98|0
1612180800000|2021-02-01 12:00:00|4669.1|4669.1|4658.92|4658.92|4672.22|4672.22|4658.92|4658.92|0
1612181100000|2021-02-01 12:05:00|4658.63|4658.63|4661.97|4661.97|4665.18|4665.18|4658.41|4658.41|0
1612181400000|2021-02-01 12:10:00|4662.16|4662.16|4660.03|4660.03|4665.22|4665.22|4659.57|4659.57|0
1612181700000|2021-02-01 12:15:00|4661.76|4661.76|4664.44|4664.44|4667.7|4667.7|4661.3|4661.3|0
1612182000000|2021-02-01 12:20:00|4664.73|4664.73|4669.2|4669.2|4671.12|4671.12|4664.73|4664.73|0
1612182300000|2021-02-01 12:25:00|4669.42|4669.42|4673.98|4673.98|4677.03|4677.03|4669.42|4669.42|0
1612182600000|2021-02-01 12:30:00|4673.76|4673.76|4667.46|4667.46|4675.65|4675.65|4666.73|4666.73|0
1612182900000|2021-02-01 12:35:00|4667.68|4667.68|4663.31|4663.31|4668.21|4668.21|4661.32|4661.32|0
1612183200000|2021-02-01 12:40:00|4663.55|4663.55|4665.94|4665.94|4666.16|4666.16|4661.87|4661.87|0
1612183500000|2021-02-01 12:45:00|4665.69|4665.69|4658.79|4658.79|4667.33|4667.33|4658.79|4658.79|0
1612183800000|2021-02-01 12:50:00|4659.01|4659.01|4658.66|4658.66|4661.71|4661.71|4658.06|4658.06|0
1612184100000|2021-02-01 12:55:00|4658.44|4658.44|4665.3|4665.3|4665.3|4665.3|4658.2|4658.2|0
1612184400000|2021-02-01 13:00:00|4666.37|4666.37|4663.46|4663.46|4668.43|4668.43|4662.88|4662.88|0
1612184700000|2021-02-01 13:05:00|4664.65|4664.65|4657.92|4657.92|4666.4|4666.4|4654.15|4654.15|0
1612185000000|2021-02-01 13:10:00|4657.63|4657.63|4647.2|4647.2|4657.63|4657.63|4646.9|4646.9|0
1612185300000|2021-02-01 13:15:00|4647.49|4647.49|4645.42|4645.42|4648.84|4648.84|4645.36|4645.36|0
1612185600000|2021-02-01 13:20:00|4645.18|4645.18|4644.9|4644.9|4646.01|4646.01|4642.08|4642.08|0
1612185900000|2021-02-01 13:25:00|4644.6|4644.6|4644.93|4644.93|4646.02|4646.02|4642.58|4642.58|0
1612186200000|2021-02-01 13:30:00|4645.22|4645.22|4649.15|4649.15|4652.64|4652.64|4643.93|4643.93|0
1612186500000|2021-02-01 13:35:00|4649.14|4649.14|4651.16|4651.16|4652.67|4652.67|4649.13|4649.13|0
1612186800000|2021-02-01 13:40:00|4651.45|4651.45|4663.06|4663.06|4664.53|4664.53|4651.01|4651.01|0
1612187100000|2021-02-01 13:45:00|4663.28|4663.28|4658.35|4658.35|4663.28|4663.28|4655.07|4655.07|0
1612187400000|2021-02-01 13:50:00|4658.57|4658.57|4653.75|4653.75|4658.86|4658.86|4652.04|4652.04|0
1612187700000|2021-02-01 13:55:00|4654.05|4654.05|4658.32|4658.32|4659.4|4659.4|4653.99|4653.99|0
1612188000000|2021-02-01 14:00:00|4658.56|4658.56|4658.45|4658.45|4659.61|4659.61|4653.02|4653.02|0
1612188300000|2021-02-01 14:05:00|4658.01|4658.01|4659.71|4659.71|4663.01|4663.01|4656.25|4656.25|0
1612188600000|2021-02-01 14:10:00|4659.93|4659.93|4665.19|4665.19|4665.83|4665.83|4659.93|4659.93|0
1612188900000|2021-02-01 14:15:00|4665.48|4665.48|4662.97|4662.97|4665.48|4665.48|4660.18|4660.18|0
1612189200000|2021-02-01 14:20:00|4662.67|4662.67|4665.1|4665.1|4666.89|4666.89|4662.67|4662.67|0
1612189500000|2021-02-01 14:25:00|4665.85|4665.85|4668.85|4668.85|4670.53|4670.53|4665.85|4665.85|0
1612189800000|2021-02-01 14:30:00|4669.44|4669.44|4650.4|4650.4|4681.28|4681.28|4648.72|4648.72|0
1612190100000|2021-02-01 14:35:00|4650.64|4650.64|4639.15|4639.15|4663.62|4663.62|4637.39|4637.39|0
1612190400000|2021-02-01 14:40:00|4638.37|4638.37|4636.02|4636.02|4646.05|4646.05|4631.21|4631.21|0
1612190700000|2021-02-01 14:45:00|4635.72|4635.72|4623.05|4623.05|4636.48|4636.48|4619.27|4619.27|0
1612191000000|2021-02-01 14:50:00|4622.76|4622.76|4620.5|4620.5|4632.38|4632.38|4617.6|4617.6|0
1612191300000|2021-02-01 14:55:00|4620.28|4620.28|4622.34|4622.34|4633.94|4633.94|4618.42|4618.42|0
1612191600000|2021-02-01 15:00:00|4621.19|4621.19|4614.06|4614.06|4626.95|4626.95|4612.65|4612.65|0
1612191900000|2021-02-01 15:05:00|4613.84|4613.84|4597.57|4597.57|4617.94|4617.94|4595.04|4595.04|0
1612192200000|2021-02-01 15:10:00|4596.91|4596.91|4605.34|4605.34|4611.36|4611.36|4594.42|4594.42|0
1612192500000|2021-02-01 15:15:00|4605.92|4605.92|4613.06|4613.06|4615.24|4615.24|4603.21|4603.21|0
1612192800000|2021-02-01 15:20:00|4613.08|4613.08|4612.8|4612.8|4613.86|4613.86|4605.16|4605.16|0
1612193100000|2021-02-01 15:25:00|4613.39|4613.39|4597.55|4597.55|4614.08|4614.08|4597.55|4597.55|0
1612193400000|2021-02-01 15:30:00|4597.25|4597.25|4612.54|4612.54|4612.98|4612.98|4597.25|4597.25|0
1612193700000|2021-02-01 15:35:00|4611.95|4611.95|4601.5|4601.5|4612.99|4612.99|4598.86|4598.86|0
1612194000000|2021-02-01 15:40:00|4601.71|4601.71|4605.53|4605.53|4608.14|4608.14|4598.99|4598.99|0
1612194300000|2021-02-01 15:45:00|4605.02|4605.02|4598.89|4598.89|4607.95|4607.95|4597.67|4597.67|0
1612194600000|2021-02-01 15:50:00|4599.18|4599.18|4599.96|4599.96|4602.46|4602.46|4597.03|4597.03|0
1612194900000|2021-02-01 15:55:00|4600.25|4600.25|4614.23|4614.23|4616.77|4616.77|4600.17|4600.17|0
1612195200000|2021-02-01 16:00:00|4614.82|4614.82|4607.92|4607.92|4617.61|4617.61|4604.25|4604.25|0
1612195500000|2021-02-01 16:05:00|4608.23|4608.23|4609.82|4609.82|4615.28|4615.28|4606.63|4606.63|0
1612195800000|2021-02-01 16:10:00|4609.53|4609.53|4608.19|4608.19|4612.63|4612.63|4606.54|4606.54|0
1612196100000|2021-02-01 16:15:00|4608.77|4608.77|4605.78|4605.78|4609.87|4609.87|4604.66|4604.66|0
1612196400000|2021-02-01 16:20:00|4606.7|4606.7|4613.59|4613.59|4615.29|4615.29|4605.91|4605.91|0
1612196700000|2021-02-01 16:25:00|4613.3|4613.3|4610.34|4610.34|4621.14|4621.14|4609.7|4609.7|0
1612253700000|2021-02-02 08:15:00|4592.53|4592.53|4610.23|4610.23|4618.1|4618.1|4588.21|4588.21|0
1612254000000|2021-02-02 08:20:00|4610.67|4610.67|4617.39|4617.39|4635.47|4635.47|4599.66|4599.66|0
1612254300000|2021-02-02 08:25:00|4617.15|4617.15|4589.92|4589.92|4617.15|4617.15|4582.06|4582.06|0
1612254600000|2021-02-02 08:30:00|4590.4|4590.4|4575.69|4575.69|4593.6|4593.6|4569.28|4569.28|0
1612254900000|2021-02-02 08:35:00|4578.57|4578.57|4569.62|4569.62|4583.31|4583.31|4562.75|4562.75|0
1612255200000|2021-02-02 08:40:00|4567.87|4567.87|4557.46|4557.46|4573.57|4573.57|4549.3|4549.3|0
1612255500000|2021-02-02 08:45:00|4557.75|4557.75|4546.67|4546.67|4559.29|4559.29|4539.12|4539.12|0
1612255800000|2021-02-02 08:50:00|4545.5|4545.5|4553.13|4553.13|4561.92|4561.92|4543.74|4543.74|0
1612256100000|2021-02-02 08:55:00|4552.25|4552.25|4559.7|4559.7|4564.04|4564.04|4551.59|4551.59|0
1612256400000|2021-02-02 09:00:00|4560.28|4560.28|4560.21|4560.21|4565.63|4565.63|4557.84|4557.84|0
1612256700000|2021-02-02 09:05:00|4559.63|4559.63|4557.16|4557.16|4564.59|4564.59|4555.36|4555.36|0
1612257000000|2021-02-02 09:10:00|4558.94|4558.94|4554.37|4554.37|4564.86|4564.86|4551|4551|0
1612257300000|2021-02-02 09:15:00|4554.12|4554.12|4552.79|4552.79|4555.75|4555.75|4548.7|4548.7|0
1612257600000|2021-02-02 09:20:00|4551.72|4551.72|4561|4561|4565.19|4565.19|4549.06|4549.06|0
1612257900000|2021-02-02 09:25:00|4561.29|4561.29|4563.12|4563.12|4569.25|4569.25|4557.13|4557.13|0
1612258200000|2021-02-02 09:30:00|4563.34|4563.34|4551.33|4551.33|4567.32|4567.32|4550.45|4550.45|0
1612258500000|2021-02-02 09:35:00|4551.62|4551.62|4542.14|4542.14|4552.18|4552.18|4542.14|4542.14|0
1612258800000|2021-02-02 09:40:00|4541.56|4541.56|4554.71|4554.71|4556.16|4556.16|4538.2|4538.2|0
1612259100000|2021-02-02 09:45:00|4552.95|4552.95|4556.86|4556.86|4559.5|4559.5|4551|4551|0
1612259400000|2021-02-02 09:50:00|4558.33|4558.33|4560.82|4560.82|4565.17|4565.17|4558.33|4558.33|0
1612259700000|2021-02-02 09:55:00|4561.12|4561.12|4566.88|4566.88|4567.17|4567.17|4556.92|4556.92|0
1612260000000|2021-02-02 10:00:00|4567.1|4567.1|4567.85|4567.85|4571.67|4571.67|4565.01|4565.01|0
1612260300000|2021-02-02 10:05:00|4568.07|4568.07|4572.71|4572.71|4573.1|4573.1|4568.07|4568.07|0
1612260600000|2021-02-02 10:10:00|4572.95|4572.95|4576.9|4576.9|4585.7|4585.7|4571.44|4571.44|0
1612260900000|2021-02-02 10:15:00|4577.19|4577.19|4569.05|4569.05|4579.53|4579.53|4564.96|4564.96|0
1612261200000|2021-02-02 10:20:00|4569.35|4569.35|4578.79|4578.79|4581.23|4581.23|4569.05|4569.05|0
1612261500000|2021-02-02 10:25:00|4579.37|4579.37|4578.68|4578.68|4581.74|4581.74|4571.71|4571.71|0
1612261800000|2021-02-02 10:30:00|4579.27|4579.27|4577.43|4577.43|4582.23|4582.23|4577.14|4577.14|0
1612262100000|2021-02-02 10:35:00|4577.72|4577.72|4585.04|4585.04|4592.12|4592.12|4577.72|4577.72|0
1612262400000|2021-02-02 10:40:00|4585.53|4585.53|4586.9|4586.9|4588.65|4588.65|4584.92|4584.92|0
1612262700000|2021-02-02 10:45:00|4586.31|4586.31|4589.76|4589.76|4589.76|4589.76|4584.67|4584.67|0
1612263000000|2021-02-02 10:50:00|4590.25|4590.25|4586.72|4586.72|4591.33|4591.33|4583.77|4583.77|0
1612263300000|2021-02-02 10:55:00|4586.69|4586.69|4582.91|4582.91|4589.68|4589.68|4582.91|4582.91|0
1612263600000|2021-02-02 11:00:00|4582.32|4582.32|4568.8|4568.8|4582.86|4582.86|4566.78|4566.78|0
1612263900000|2021-02-02 11:05:00|4568.51|4568.51|4575.27|4575.27|4576.57|4576.57|4568.51|4568.51|0
1612264200000|2021-02-02 11:10:00|4575.56|4575.56|4571.03|4571.03|4580.45|4580.45|4569.94|4569.94|0
1612264500000|2021-02-02 11:15:00|4570.79|4570.79|4580.47|4580.47|4581.05|4581.05|4566.99|4566.99|0
1612264800000|2021-02-02 11:20:00|4580.4|4580.4|4577.65|4577.65|4581.31|4581.31|4576.74|4576.74|0
1612265100000|2021-02-02 11:25:00|4577.06|4577.06|4568.81|4568.81|4580.87|4580.87|4568.22|4568.22|0
1612265400000|2021-02-02 11:30:00|4568.52|4568.52|4564.2|4564.2|4568.52|4568.52|4560.73|4560.73|0
1612265700000|2021-02-02 11:35:00|4563.96|4563.96|4558.43|4558.43|4566.29|4566.29|4557.31|4557.31|0
1612266000000|2021-02-02 11:40:00|4558.9|4558.9|4567.72|4567.72|4567.75|4567.75|4558.54|4558.54|0
1612266300000|2021-02-02 11:45:00|4567.14|4567.14|4573.68|4573.68|4573.82|4573.82|4565.82|4565.82|0
1612266600000|2021-02-02 11:50:00|4573.98|4573.98|4559.53|4559.53|4576.77|4576.77|4559.51|4559.51|0
1612266900000|2021-02-02 11:55:00|4559.75|4559.75|4556.93|4556.93|4562.4|4562.4|4556.53|4556.53|0
1612267200000|2021-02-02 12:00:00|4557.37|4557.37|4574.34|4574.34|4574.34|4574.34|4557.37|4557.37|0
1612267500000|2021-02-02 12:05:00|4574.58|4574.58|4583.16|4583.16|4583.16|4583.16|4572.45|4572.45|0
1612267800000|2021-02-02 12:10:00|4582.86|4582.86|4585.55|4585.55|4588.59|4588.59|4575.82|4575.82|0
1612268100000|2021-02-02 12:15:00|4584.89|4584.89|4584.53|4584.53|4586.36|4586.36|4578.96|4578.96|0
1612268400000|2021-02-02 12:20:00|4583.56|4583.56|4585.7|4585.7|4588.7|4588.7|4582.26|4582.26|0
1612268700000|2021-02-02 12:25:00|4585.41|4585.41|4582.07|4582.07|4585.52|4585.52|4579.88|4579.88|0
1612269000000|2021-02-02 12:30:00|4581.78|4581.78|4581.3|4581.3|4582.22|4582.22|4577.95|4577.95|0
1612269300000|2021-02-02 12:35:00|4580.42|4580.42|4565.05|4565.05|4580.42|4580.42|4564.81|4564.81|0
1612269600000|2021-02-02 12:40:00|4564.75|4564.75|4562.75|4562.75|4569.04|4569.04|4562.17|4562.17|0
1612269900000|2021-02-02 12:45:00|4562.51|4562.51|4558.07|4558.07|4564.5|4564.5|4556.75|4556.75|0
1612270200000|2021-02-02 12:50:00|4558.37|4558.37|4564.23|4564.23|4566.08|4566.08|4558.37|4558.37|0
1612270500000|2021-02-02 12:55:00|4563.79|4563.79|4567.25|4567.25|4568.07|4568.07|4563.52|4563.52|0
1612270800000|2021-02-02 13:00:00|4567.54|4567.54|4573.34|4573.34|4573.64|4573.64|4566.17|4566.17|0
1612271100000|2021-02-02 13:05:00|4573.93|4573.93|4582.63|4582.63|4582.63|4582.63|4573.55|4573.55|0
1612271400000|2021-02-02 13:10:00|4582.87|4582.87|4588.82|4588.82|4589.31|4589.31|4582.58|4582.58|0
1612271700000|2021-02-02 13:15:00|4588.39|4588.39|4583.59|4583.59|4589.23|4589.23|4582.21|4582.21|0
1612272000000|2021-02-02 13:20:00|4583.15|4583.15|4582.23|4582.23|4586.06|4586.06|4580.56|4580.56|0
1612272300000|2021-02-02 13:25:00|4582.02|4582.02|4586.6|4586.6|4589.03|4589.03|4580.99|4580.99|0
1612272600000|2021-02-02 13:30:00|4586.14|4586.14|4594.28|4594.28|4594.28|4594.28|4585.73|4585.73|0
1612272900000|2021-02-02 13:35:00|4594.31|4594.31|4598.43|4598.43|4600.47|4600.47|4593.51|4593.51|0
1612273200000|2021-02-02 13:40:00|4598.67|4598.67|4593.67|4593.67|4599.21|4599.21|4590.49|4590.49|0
1612273500000|2021-02-02 13:45:00|4593.23|4593.23|4597.5|4597.5|4597.96|4597.96|4590.62|4590.62|0
1612273800000|2021-02-02 13:50:00|4597.2|4597.2|4601.12|4601.12|4601.47|4601.47|4596.11|4596.11|0
1612274100000|2021-02-02 13:55:00|4601.41|4601.41|4595.77|4595.77|4601.41|4601.41|4595.48|4595.48|0
1612274400000|2021-02-02 14:00:00|4596.06|4596.06|4594.94|4594.94|4596.84|4596.84|4590.55|4590.55|0
1612274700000|2021-02-02 14:05:00|4594.64|4594.64|4586.61|4586.61|4595.96|4595.96|4586.61|4586.61|0
1612275000000|2021-02-02 14:10:00|4587.2|4587.2|4596.34|4596.34|4596.64|4596.64|4585.88|4585.88|0
1612275300000|2021-02-02 14:15:00|4596.1|4596.1|4607.83|4607.83|4608.68|4608.68|4593|4593|0
1612275600000|2021-02-02 14:20:00|4607.54|4607.54|4613.84|4613.84|4613.84|4613.84|4606.15|4606.15|0
1612275900000|2021-02-02 14:25:00|4615.47|4615.47|4622.61|4622.61|4624.49|4624.49|4615.47|4615.47|0
1612276200000|2021-02-02 14:30:00|4623.2|4623.2|4611.1|4611.1|4626.94|4626.94|4579.51|4579.51|0
1612276500000|2021-02-02 14:35:00|4611.13|4611.13|4572.4|4572.4|4633.27|4633.27|4562.93|4562.93|0
1612276800000|2021-02-02 14:40:00|4573.76|4573.76|4565.46|4565.46|4591.01|4591.01|4561.73|4561.73|0
1612277100000|2021-02-02 14:45:00|4566.27|4566.27|4562.28|4562.28|4571.8|4571.8|4547.75|4547.75|0
1612277400000|2021-02-02 14:50:00|4561.35|4561.35|4551.61|4551.61|4564.7|4564.7|4545.05|4545.05|0
1612277700000|2021-02-02 14:55:00|4550.73|4550.73|4546.36|4546.36|4552.66|4552.66|4537.08|4537.08|0
1612278000000|2021-02-02 15:00:00|4546.07|4546.07|4563.92|4563.92|4565.22|4565.22|4538.58|4538.58|0
1612278300000|2021-02-02 15:05:00|4564.21|4564.21|4552.4|4552.4|4573.39|4573.39|4546.45|4546.45|0
1612278600000|2021-02-02 15:10:00|4552.69|4552.69|4533.46|4533.46|4555.17|4555.17|4533.25|4533.25|0
1612278900000|2021-02-02 15:15:00|4533.9|4533.9|4530.96|4530.96|4541.6|4541.6|4530.03|4530.03|0
1612279200000|2021-02-02 15:20:00|4532.34|4532.34|4517.28|4517.28|4534.66|4534.66|4516.48|4516.48|0
1612279500000|2021-02-02 15:25:00|4517.5|4517.5|4501.49|4501.49|4518.26|4518.26|4493.29|4493.29|0
1612279800000|2021-02-02 15:30:00|4501.25|4501.25|4499.63|4499.63|4509.31|4509.31|4494.53|4494.53|0
1612280100000|2021-02-02 15:35:00|4499.33|4499.33|4495.12|4495.12|4499.98|4499.98|4490.73|4490.73|0
1612280400000|2021-02-02 15:40:00|4494.83|4494.83|4520.96|4520.96|4521.4|4521.4|4494.32|4494.32|0
1612280700000|2021-02-02 15:45:00|4520.38|4520.38|4528.93|4528.93|4530.92|4530.92|4519.22|4519.22|0
1612281000000|2021-02-02 15:50:00|4529.22|4529.22|4522.48|4522.48|4531.74|4531.74|4514.42|4514.42|0
1612281300000|2021-02-02 15:55:00|4522.24|4522.24|4529.5|4529.5|4532.01|4532.01|4519.17|4519.17|0
1612281600000|2021-02-02 16:00:00|4529.94|4529.94|4526.46|4526.46|4535.36|4535.36|4524.99|4524.99|0
1612281900000|2021-02-02 16:05:00|4526.41|4526.41|4526.25|4526.25|4530.58|4530.58|4518.16|4518.16|0
1612282200000|2021-02-02 16:10:00|4526.47|4526.47|4536.79|4536.79|4539.72|4539.72|4525.96|4525.96|0
1612282500000|2021-02-02 16:15:00|4536.78|4536.78|4539.9|4539.9|4543.25|4543.25|4535.03|4535.03|0
1612282800000|2021-02-02 16:20:00|4540.38|4540.38|4539.73|4539.73|4543.28|4543.28|4531.91|4531.91|0
1612283100000|2021-02-02 16:25:00|4539.95|4539.95|4533.6|4533.6|4543.65|4543.65|4531.25|4531.25|0
1612340100000|2021-02-03 08:15:00|4536.66|4536.66|4519.11|4519.11|4543.21|4543.21|4518.16|4518.16|0
1612340400000|2021-02-03 08:20:00|4518.63|4518.63|4521.14|4521.14|4523.36|4523.36|4514.68|4514.68|0
1612340700000|2021-02-03 08:25:00|4520.41|4520.41|4506.12|4506.12|4524.88|4524.88|4505.81|4505.81|0
1612341000000|2021-02-03 08:30:00|4507.66|4507.66|4498.93|4498.93|4517.31|4517.31|4496.16|4496.16|0
1612341300000|2021-02-03 08:35:00|4498.87|4498.87|4493.3|4493.3|4498.87|4498.87|4488.31|4488.31|0
1612341600000|2021-02-03 08:40:00|4493.08|4493.08|4490.75|4490.75|4496.66|4496.66|4487.44|4487.44|0
1612341900000|2021-02-03 08:45:00|4491.23|4491.23|4486.03|4486.03|4492.96|4492.96|4480.12|4480.12|0
1612342200000|2021-02-03 08:50:00|4486.97|4486.97|4482.12|4482.12|4490.43|4490.43|4481.29|4481.29|0
1612342500000|2021-02-03 08:55:00|4482.71|4482.71|4474.76|4474.76|4482.71|4482.71|4472.02|4472.02|0
1612342800000|2021-02-03 09:00:00|4474.54|4474.54|4470|4470|4476.75|4476.75|4465.95|4465.95|0
1612343100000|2021-02-03 09:05:00|4469.41|4469.41|4463.93|4463.93|4472.36|4472.36|4463.44|4463.44|0
1612343400000|2021-02-03 09:10:00|4463.9|4463.9|4472.38|4472.38|4475.62|4475.62|4460.01|4460.01|0
1612343700000|2021-02-03 09:15:00|4472.16|4472.16|4464.05|4464.05|4472.16|4472.16|4457.09|4457.09|0
1612344000000|2021-02-03 09:20:00|4462.37|4462.37|4460.71|4460.71|4465.69|4465.69|4455.72|4455.72|0
1612344300000|2021-02-03 09:25:00|4460.23|4460.23|4466.16|4466.16|4466.45|4466.45|4459.5|4459.5|0
1612344600000|2021-02-03 09:30:00|4466.6|4466.6|4472.86|4472.86|4475.91|4475.91|4465.23|4465.23|0
1612344900000|2021-02-03 09:35:00|4472.57|4472.57|4484.87|4484.87|4485.8|4485.8|4471.91|4471.91|0
1612345200000|2021-02-03 09:40:00|4484.38|4484.38|4484.38|4484.38|4484.6|4484.6|4478.71|4478.71|0
1612345500000|2021-02-03 09:45:00|4483.72|4483.72|4486.59|4486.59|4486.59|4486.59|4477.36|4477.36|0
1612345800000|2021-02-03 09:50:00|4486.29|4486.29|4490.43|4490.43|4494.21|4494.21|4482.4|4482.4|0
1612346100000|2021-02-03 09:55:00|4489.95|4489.95|4489.13|4489.13|4491.07|4491.07|4487.17|4487.17|0
1612346400000|2021-02-03 10:00:00|4488.89|4488.89|4497.65|4497.65|4498.52|4498.52|4487.77|4487.77|0
1612346700000|2021-02-03 10:05:00|4497.41|4497.41|4490.7|4490.7|4497.69|4497.69|4490.7|4490.7|0
1612347000000|2021-02-03 10:10:00|4490.41|4490.41|4495.54|4495.54|4500.68|4500.68|4489.63|4489.63|0
1612347300000|2021-02-03 10:15:00|4495.76|4495.76|4509.02|4509.02|4509.31|4509.31|4491.92|4491.92|0
1612347600000|2021-02-03 10:20:00|4509.31|4509.31|4509.9|4509.9|4510.95|4510.95|4505.89|4505.89|0
1612347900000|2021-02-03 10:25:00|4509.65|4509.65|4494.49|4494.49|4509.87|4509.87|4493.31|4493.31|0
1612348200000|2021-02-03 10:30:00|4494.47|4494.47|4500.12|4500.12|4502.63|4502.63|4493.03|4493.03|0
1612348500000|2021-02-03 10:35:00|4499.83|4499.83|4505.25|4505.25|4506.46|4506.46|4499.35|4499.35|0
1612348800000|2021-02-03 10:40:00|4505|4505|4498.23|4498.23|4505|4505|4494.65|4494.65|0
1612349100000|2021-02-03 10:45:00|4497.93|4497.93|4502.69|4502.69|4502.69|4502.69|4496.77|4496.77|0
1612349400000|2021-02-03 10:50:00|4502.94|4502.94|4495.55|4495.55|4505.51|4505.51|4494.96|4494.96|0
1612349700000|2021-02-03 10:55:00|4494.67|4494.67|4496.5|4496.5|4499.5|4499.5|4494.43|4494.43|0
1612350000000|2021-02-03 11:00:00|4496.02|4496.02|4497.02|4497.02|4502.07|4502.07|4496.02|4496.02|0
1612350300000|2021-02-03 11:05:00|4496.43|4496.43|4504.6|4504.6|4504.6|4504.6|4495.83|4495.83|0
1612350600000|2021-02-03 11:10:00|4504.89|4504.89|4498.24|4498.24|4505.14|4505.14|4498|4498|0
1612350900000|2021-02-03 11:15:00|4497.95|4497.95|4497.05|4497.05|4498.25|4498.25|4494.49|4494.49|0
1612351200000|2021-02-03 11:20:00|4496.76|4496.76|4495.66|4495.66|4499.73|4499.73|4493.4|4493.4|0
1612351500000|2021-02-03 11:25:00|4495.44|4495.44|4485.54|4485.54|4495.95|4495.95|4485.51|4485.51|0
1612351800000|2021-02-03 11:30:00|4485.79|4485.79|4486.89|4486.89|4491.01|4491.01|4484.81|4484.81|0
1612352100000|2021-02-03 11:35:00|4486.3|4486.3|4485.1|4485.1|4488.52|4488.52|4482.87|4482.87|0
1612352400000|2021-02-03 11:40:00|4484.85|4484.85|4482.54|4482.54|4485.39|4485.39|4479.71|4479.71|0
1612352700000|2021-02-03 11:45:00|4482.25|4482.25|4476.84|4476.84|4482.56|4482.56|4475.27|4475.27|0
1612353000000|2021-02-03 11:50:00|4476.55|4476.55|4477.06|4477.06|4481.25|4481.25|4476.52|4476.52|0
1612353300000|2021-02-03 11:55:00|4477.28|4477.28|4483.6|4483.6|4488.02|4488.02|4476.98|4476.98|0
1612353600000|2021-02-03 12:00:00|4483.37|4483.37|4487.29|4487.29|4490.45|4490.45|4483.37|4483.37|0
1612353900000|2021-02-03 12:05:00|4487.07|4487.07|4485.16|4485.16|4487.11|4487.11|4483.36|4483.36|0
1612354200000|2021-02-03 12:10:00|4485.18|4485.18|4489.73|4489.73|4490.61|4490.61|4484.81|4484.81|0
1612354500000|2021-02-03 12:15:00|4489.49|4489.49|4485.22|4485.22|4491.71|4491.71|4483.92|4483.92|0
1612354800000|2021-02-03 12:20:00|4484.97|4484.97|4484.88|4484.88|4488.81|4488.81|4483.92|4483.92|0
1612355100000|2021-02-03 12:25:00|4484.9|4484.9|4493.95|4493.95|4495.67|4495.67|4484.42|4484.42|0
1612355400000|2021-02-03 12:30:00|4493.48|4493.48|4496.85|4496.85|4497.78|4497.78|4492.78|4492.78|0
1612355700000|2021-02-03 12:35:00|4497.14|4497.14|4498.08|4498.08|4503.83|4503.83|4497.08|4497.08|0
1612356000000|2021-02-03 12:40:00|4498.76|4498.76|4496.36|4496.36|4502.5|4502.5|4495.14|4495.14|0
1612356300000|2021-02-03 12:45:00|4496.12|4496.12|4492.71|4492.71|4497.73|4497.73|4492.71|4492.71|0
1612356600000|2021-02-03 12:50:00|4493.3|4493.3|4500.5|4500.5|4502.97|4502.97|4493.3|4493.3|0
1612356900000|2021-02-03 12:55:00|4500.06|4500.06|4502.25|4502.25|4502.25|4502.25|4497.86|4497.86|0
1612357200000|2021-02-03 13:00:00|4502.83|4502.83|4499.2|4499.2|4502.83|4502.83|4497.48|4497.48|0
1612357500000|2021-02-03 13:05:00|4498.96|4498.96|4500.28|4500.28|4501.23|4501.23|4498.2|4498.2|0
1612357800000|2021-02-03 13:10:00|4500.5|4500.5|4500.29|4500.29|4500.93|4500.93|4496.95|4496.95|0
1612358100000|2021-02-03 13:15:00|4500.88|4500.88|4498.26|4498.26|4505.84|4505.84|4498.19|4498.19|0
1612358400000|2021-02-03 13:20:00|4498.99|4498.99|4496.29|4496.29|4500.42|4500.42|4494.7|4494.7|0
1612358700000|2021-02-03 13:25:00|4496.54|4496.54|4499.02|4499.02|4500.75|4500.75|4495.41|4495.41|0
1612359000000|2021-02-03 13:30:00|4499.31|4499.31|4500.99|4500.99|4504.41|4504.41|4499.31|4499.31|0
1612359300000|2021-02-03 13:35:00|4500.77|4500.77|4503.77|4503.77|4504.43|4504.43|4499.48|4499.48|0
1612359600000|2021-02-03 13:40:00|4503.55|4503.55|4505.45|4505.45|4510.42|4510.42|4503.33|4503.33|0
1612359900000|2021-02-03 13:45:00|4505.44|4505.44|4505.02|4505.02|4507.04|4507.04|4502.21|4502.21|0
1612360200000|2021-02-03 13:50:00|4504.73|4504.73|4503.24|4503.24|4504.73|4504.73|4499.52|4499.52|0
1612360500000|2021-02-03 13:55:00|4503.53|4503.53|4498.93|4498.93|4505.54|4505.54|4498.18|4498.18|0
1612360800000|2021-02-03 14:00:00|4498.45|4498.45|4498.02|4498.02|4499.32|4499.32|4493.02|4493.02|0
1612361100000|2021-02-03 14:05:00|4497.77|4497.77|4483.43|4483.43|4498.99|4498.99|4477.1|4477.1|0
1612361400000|2021-02-03 14:10:00|4483.72|4483.72|4483.75|4483.75|4487.69|4487.69|4480.84|4480.84|0
1612361700000|2021-02-03 14:15:00|4483.26|4483.26|4479.58|4479.58|4485.44|4485.44|4478.93|4478.93|0
1612362000000|2021-02-03 14:20:00|4479.33|4479.33|4482.74|4482.74|4483.98|4483.98|4478.33|4478.33|0
1612362300000|2021-02-03 14:25:00|4482.26|4482.26|4477.49|4477.49|4487.37|4487.37|4476.25|4476.25|0
1612362600000|2021-02-03 14:30:00|4477.73|4477.73|4489.28|4489.28|4492.09|4492.09|4477.56|4477.56|0
1612362900000|2021-02-03 14:35:00|4488.99|4488.99|4500.89|4500.89|4508.32|4508.32|4485.67|4485.67|0
1612363200000|2021-02-03 14:40:00|4500.65|4500.65|4498.62|4498.62|4510.15|4510.15|4491.3|4491.3|0
1612363500000|2021-02-03 14:45:00|4498.33|4498.33|4497.66|4497.66|4503.7|4503.7|4495.98|4495.98|0
1612363800000|2021-02-03 14:50:00|4497.12|4497.12|4490.89|4490.89|4497.12|4497.12|4490.36|4490.36|0
1612364100000|2021-02-03 14:55:00|4491.18|4491.18|4494.91|4494.91|4496.26|4496.26|4485.25|4485.25|0
1612364400000|2021-02-03 15:00:00|4495.79|4495.79|4494.23|4494.23|4507.85|4507.85|4492.24|4492.24|0
1612364700000|2021-02-03 15:05:00|4494.52|4494.52|4512.35|4512.35|4512.91|4512.91|4493.16|4493.16|0
1612365000000|2021-02-03 15:10:00|4512.06|4512.06|4520.91|4520.91|4526.78|4526.78|4509.11|4509.11|0
1612365300000|2021-02-03 15:15:00|4521.35|4521.35|4521.71|4521.71|4530.64|4530.64|4516.96|4516.96|0
1612365600000|2021-02-03 15:20:00|4522.22|4522.22|4543.06|4543.06|4544.84|4544.84|4522.22|4522.22|0
1612365900000|2021-02-03 15:25:00|4542.77|4542.77|4540.07|4540.07|4546.31|4546.31|4535.43|4535.43|0
1612366200000|2021-02-03 15:30:00|4539.59|4539.59|4524.36|4524.36|4539.59|4539.59|4517.69|4517.69|0
1612366500000|2021-02-03 15:35:00|4524.35|4524.35|4526.51|4526.51|4531.58|4531.58|4521.46|4521.46|0
1612366800000|2021-02-03 15:40:00|4526.73|4526.73|4551.72|4551.72|4552.2|4552.2|4526.12|4526.12|0
1612367100000|2021-02-03 15:45:00|4551.94|4551.94|4554.91|4554.91|4557.08|4557.08|4546.71|4546.71|0
1612367400000|2021-02-03 15:50:00|4554.61|4554.61|4573.65|4573.65|4574.72|4574.72|4551.35|4551.35|0
1612367700000|2021-02-03 15:55:00|4573.35|4573.35|4583.56|4583.56|4588.88|4588.88|4571.55|4571.55|0
1612368000000|2021-02-03 16:00:00|4583.78|4583.78|4594.96|4594.96|4599.65|4599.65|4583.78|4583.78|0
1612368300000|2021-02-03 16:05:00|4594.72|4594.72|4595.72|4595.72|4600.24|4600.24|4588.64|4588.64|0
1612368600000|2021-02-03 16:10:00|4595.28|4595.28|4591.37|4591.37|4597.28|4597.28|4575.3|4575.3|0
1612368900000|2021-02-03 16:15:00|4591.08|4591.08|4595.54|4595.54|4595.54|4595.54|4586.83|4586.83|0
1612369200000|2021-02-03 16:20:00|4595.25|4595.25|4597.61|4597.61|4599.17|4599.17|4590.45|4590.45|0
1612369500000|2021-02-03 16:25:00|4597.31|4597.31|4589.02|4589.02|4597.83|4597.83|4584.42|4584.42|0
1612426500000|2021-02-04 08:15:00|4614.44|4614.44|4628.56|4628.56|4634.11|4634.11|4610.18|4610.18|0
1612426800000|2021-02-04 08:20:00|4627.69|4627.69|4635.81|4635.81|4642.57|4642.57|4617.28|4617.28|0
1612427100000|2021-02-04 08:25:00|4636.06|4636.06|4660.5|4660.5|4662.48|4662.48|4632.13|4632.13|0
1612427400000|2021-02-04 08:30:00|4660.25|4660.25|4645.2|4645.2|4671.29|4671.29|4644.67|4644.67|0
1612427700000|2021-02-04 08:35:00|4644.32|4644.32|4635.07|4635.07|4647.09|4647.09|4632.8|4632.8|0
1612428000000|2021-02-04 08:40:00|4635.65|4635.65|4626.28|4626.28|4635.65|4635.65|4625.52|4625.52|0
1612428300000|2021-02-04 08:45:00|4625.98|4625.98|4644.42|4644.42|4644.67|4644.67|4625.76|4625.76|0
1612428600000|2021-02-04 08:50:00|4644.18|4644.18|4644.21|4644.21|4646.71|4646.71|4634.58|4634.58|0
1612428900000|2021-02-04 08:55:00|4643.75|4643.75|4641.83|4641.83|4659.55|4659.55|4641.31|4641.31|0
1612429200000|2021-02-04 09:00:00|4640.22|4640.22|4652.82|4652.82|4653.12|4653.12|4635.66|4635.66|0
1612429500000|2021-02-04 09:05:00|4649.85|4649.85|4644.61|4644.61|4658.53|4658.53|4644.61|4644.61|0
1612429800000|2021-02-04 09:10:00|4644.17|4644.17|4611.29|4611.29|4644.81|4644.81|4607.44|4607.44|0
1612430100000|2021-02-04 09:15:00|4611.77|4611.77|4615.25|4615.25|4623.7|4623.7|4610.99|4610.99|0
1612430400000|2021-02-04 09:20:00|4614.74|4614.74|4608.8|4608.8|4617.1|4617.1|4606.99|4606.99|0
1612430700000|2021-02-04 09:25:00|4609.38|4609.38|4601.89|4601.89|4614.03|4614.03|4601.89|4601.89|0
1612431000000|2021-02-04 09:30:00|4602.77|4602.77|4591.67|4591.67|4605.04|4605.04|4591.67|4591.67|0
1612431300000|2021-02-04 09:35:00|4591.45|4591.45|4596.98|4596.98|4607.26|4607.26|4590.91|4590.91|0
1612431600000|2021-02-04 09:40:00|4597.28|4597.28|4585.93|4585.93|4597.52|4597.52|4585.73|4585.73|0
1612431900000|2021-02-04 09:45:00|4585.71|4585.71|4574.13|4574.13|4587.63|4587.63|4572.89|4572.89|0
1612432200000|2021-02-04 09:50:00|4573.4|4573.4|4572.8|4572.8|4579.13|4579.13|4572.8|4572.8|0
1612432500000|2021-02-04 09:55:00|4572.51|4572.51|4561.6|4561.6|4572.51|4572.51|4561.6|4561.6|0
1612432800000|2021-02-04 10:00:00|4561.36|4561.36|4552.7|4552.7|4561.58|4561.58|4551.05|4551.05|0
1612433100000|2021-02-04 10:05:00|4553.16|4553.16|4572.87|4572.87|4575.75|4575.75|4553.16|4553.16|0
1612433400000|2021-02-04 10:10:00|4572.29|4572.29|4567.52|4567.52|4576.91|4576.91|4565.68|4565.68|0
1612433700000|2021-02-04 10:15:00|4567.23|4567.23|4560.57|4560.57|4570.08|4570.08|4557.13|4557.13|0
1612434000000|2021-02-04 10:20:00|4560.14|4560.14|4554.82|4554.82|4563.53|4563.53|4553.95|4553.95|0
1612434300000|2021-02-04 10:25:00|4554.36|4554.36|4566.02|4566.02|4567.85|4567.85|4552.33|4552.33|0
1612434600000|2021-02-04 10:30:00|4566.06|4566.06|4562.51|4562.51|4566.39|4566.39|4557.02|4557.02|0
1612434900000|2021-02-04 10:35:00|4563.39|4563.39|4562.29|4562.29|4565.06|4565.06|4559.43|4559.43|0
1612435200000|2021-02-04 10:40:00|4562.07|4562.07|4567.45|4567.45|4573.23|4573.23|4562.07|4562.07|0
1612435500000|2021-02-04 10:45:00|4566.86|4566.86|4578.91|4578.91|4579.79|4579.79|4563.77|4563.77|0
1612435800000|2021-02-04 10:50:00|4579.5|4579.5|4573.31|4573.31|4581.96|4581.96|4572.77|4572.77|0
1612436100000|2021-02-04 10:55:00|4573.9|4573.9|4581.33|4581.33|4581.33|4581.33|4573.9|4573.9|0
1612436400000|2021-02-04 11:00:00|4581.62|4581.62|4573.57|4573.57|4584.08|4584.08|4572.91|4572.91|0
1612436700000|2021-02-04 11:05:00|4573.86|4573.86|4568.66|4568.66|4575.57|4575.57|4567.66|4567.66|0
1612437000000|2021-02-04 11:10:00|4568.87|4568.87|4566.58|4566.58|4571.12|4571.12|4566.28|4566.28|0
1612437300000|2021-02-04 11:15:00|4566.29|4566.29|4563.8|4563.8|4568.47|4568.47|4561.51|4561.51|0
1612437600000|2021-02-04 11:20:00|4564.09|4564.09|4570.8|4570.8|4570.8|4570.8|4560.07|4560.07|0
1612437900000|2021-02-04 11:25:00|4570.56|4570.56|4565.27|4565.27|4574.27|4574.27|4563.63|4563.63|0
1612438200000|2021-02-04 11:30:00|4565.51|4565.51|4561.17|4561.17|4566.26|4566.26|4559.03|4559.03|0
1612438500000|2021-02-04 11:35:00|4562.09|4562.09|4563.55|4563.55|4564.28|4564.28|4557.86|4557.86|0
1612438800000|2021-02-04 11:40:00|4563.26|4563.26|4555.1|4555.1|4566.21|4566.21|4555.1|4555.1|0
1612439100000|2021-02-04 11:45:00|4555.08|4555.08|4553.73|4553.73|4562.31|4562.31|4551.32|4551.32|0
1612439400000|2021-02-04 11:50:00|4554.21|4554.21|4547.69|4547.69|4555.82|4555.82|4546.42|4546.42|0
1612439700000|2021-02-04 11:55:00|4547.45|4547.45|4542.48|4542.48|4550.16|4550.16|4539.57|4539.57|0
1612440000000|2021-02-04 12:00:00|4542.78|4542.78|4514.35|4514.35|4545.56|4545.56|4513.23|4513.23|0
1612440300000|2021-02-04 12:05:00|4514.65|4514.65|4522.88|4522.88|4531.55|4531.55|4509.51|4509.51|0
1612440600000|2021-02-04 12:10:00|4523.1|4523.1|4543.32|4543.32|4543.32|4543.32|4523.03|4523.03|0
1612440900000|2021-02-04 12:15:00|4543.11|4543.11|4541.3|4541.3|4546.5|4546.5|4539.18|4539.18|0
1612441200000|2021-02-04 12:20:00|4540.71|4540.71|4534.73|4534.73|4546.37|4546.37|4534.73|4534.73|0
1612441500000|2021-02-04 12:25:00|4535.19|4535.19|4533.88|4533.88|4540.87|4540.87|4533.58|4533.58|0
1612441800000|2021-02-04 12:30:00|4533.29|4533.29|4535.98|4535.98|4537.51|4537.51|4532.73|4532.73|0
1612442100000|2021-02-04 12:35:00|4536.22|4536.22|4537.33|4537.33|4538.14|4538.14|4533.43|4533.43|0
1612442400000|2021-02-04 12:40:00|4537.35|4537.35|4538.5|4538.5|4539.32|4539.32|4535.51|4535.51|0
1612442700000|2021-02-04 12:45:00|4539.02|4539.02|4543.45|4543.45|4544.42|4544.42|4538.21|4538.21|0
1612443000000|2021-02-04 12:50:00|4543.15|4543.15|4545.74|4545.74|4545.85|4545.85|4542.84|4542.84|0
1612443300000|2021-02-04 12:55:00|4545.44|4545.44|4541.46|4541.46|4545.44|4545.44|4540.58|4540.58|0
1612443600000|2021-02-04 13:00:00|4541.76|4541.76|4533.53|4533.53|4548.43|4548.43|4531.96|4531.96|0
1612443900000|2021-02-04 13:05:00|4534|4534|4533.25|4533.25|4536.12|4536.12|4529.62|4529.62|0
1612444200000|2021-02-04 13:10:00|4533.26|4533.26|4528.44|4528.44|4534.7|4534.7|4525.59|4525.59|0
1612444500000|2021-02-04 13:15:00|4529.32|4529.32|4528.74|4528.74|4538.4|4538.4|4525.52|4525.52|0
1612444800000|2021-02-04 13:20:00|4528.96|4528.96|4533.58|4533.58|4536.26|4536.26|4528.96|4528.96|0
1612445100000|2021-02-04 13:25:00|4533.8|4533.8|4531.68|4531.68|4537.09|4537.09|4530.97|4530.97|0
1612445400000|2021-02-04 13:30:00|4532.38|4532.38|4537.43|4537.43|4541.59|4541.59|4531.72|4531.72|0
1612445700000|2021-02-04 13:35:00|4537.67|4537.67|4533.44|4533.44|4539.43|4539.43|4532.42|4532.42|0
1612446000000|2021-02-04 13:40:00|4533.19|4533.19|4530|4530|4534.89|4534.89|4529.58|4529.58|0
1612446300000|2021-02-04 13:45:00|4530.22|4530.22|4529.66|4529.66|4532.22|4532.22|4527.42|4527.42|0
1612446600000|2021-02-04 13:50:00|4529.17|4529.17|4533.66|4533.66|4538.34|4538.34|4527.83|4527.83|0
1612446900000|2021-02-04 13:55:00|4534.25|4534.25|4534.05|4534.05|4538.19|4538.19|4533.81|4533.81|0
1612447200000|2021-02-04 14:00:00|4533.76|4533.76|4548.15|4548.15|4551.15|4551.15|4533.2|4533.2|0
1612447500000|2021-02-04 14:05:00|4548.45|4548.45|4551.02|4551.02|4552.63|4552.63|4548.15|4548.15|0
1612447800000|2021-02-04 14:10:00|4550.15|4550.15|4551.02|4551.02|4554.11|4554.11|4550.15|4550.15|0
1612448100000|2021-02-04 14:15:00|4551|4551|4549|4549|4555.77|4555.77|4548.75|4548.75|0
1612448400000|2021-02-04 14:20:00|4550.43|4550.43|4551.88|4551.88|4556.02|4556.02|4550.43|4550.43|0
1612448700000|2021-02-04 14:25:00|4551.44|4551.44|4550.91|4550.91|4558.32|4558.32|4550.91|4550.91|0
1612449000000|2021-02-04 14:30:00|4551.12|4551.12|4537.23|4537.23|4560.04|4560.04|4524.71|4524.71|0
1612449300000|2021-02-04 14:35:00|4536.35|4536.35|4517.44|4517.44|4539.28|4539.28|4515.39|4515.39|0
1612449600000|2021-02-04 14:40:00|4517.15|4517.15|4520.22|4520.22|4526.79|4526.79|4512.2|4512.2|0
1612449900000|2021-02-04 14:45:00|4519.25|4519.25|4532.61|4532.61|4532.61|4532.61|4507.75|4507.75|0
1612450200000|2021-02-04 14:50:00|4532.9|4532.9|4519.89|4519.89|4534|4534|4518.42|4518.42|0
1612450500000|2021-02-04 14:55:00|4520.18|4520.18|4536.56|4536.56|4536.78|4536.78|4520.18|4520.18|0
1612450800000|2021-02-04 15:00:00|4536.55|4536.55|4540.92|4540.92|4543.61|4543.61|4529.49|4529.49|0
1612451100000|2021-02-04 15:05:00|4541.14|4541.14|4540.45|4540.45|4550.76|4550.76|4540.07|4540.07|0
1612451400000|2021-02-04 15:10:00|4540.47|4540.47|4528.27|4528.27|4542.38|4542.38|4525.83|4525.83|0
1612451700000|2021-02-04 15:15:00|4528.48|4528.48|4525.1|4525.1|4534.72|4534.72|4521.26|4521.26|0
1612452000000|2021-02-04 15:20:00|4525.39|4525.39|4516.69|4516.69|4525.39|4525.39|4515.93|4515.93|0
1612452300000|2021-02-04 15:25:00|4515.81|4515.81|4492.08|4492.08|4516.76|4516.76|4491.68|4491.68|0
1612452600000|2021-02-04 15:30:00|4491.79|4491.79|4497.92|4497.92|4510.72|4510.72|4491.79|4491.79|0
1612452900000|2021-02-04 15:35:00|4497.88|4497.88|4506.46|4506.46|4506.85|4506.85|4489.99|4489.99|0
1612453200000|2021-02-04 15:40:00|4506.75|4506.75|4499.18|4499.18|4508.26|4508.26|4498.01|4498.01|0
1612453500000|2021-02-04 15:45:00|4499.77|4499.77|4510.26|4510.26|4511.49|4511.49|4499.47|4499.47|0
1612453800000|2021-02-04 15:50:00|4510.24|4510.24|4513.11|4513.11|4522.13|4522.13|4510.24|4510.24|0
1612454100000|2021-02-04 15:55:00|4512.87|4512.87|4508.96|4508.96|4512.87|4512.87|4506.4|4506.4|0
1612454400000|2021-02-04 16:00:00|4508.47|4508.47|4517.74|4517.74|4517.74|4517.74|4504.38|4504.38|0
1612454700000|2021-02-04 16:05:00|4517.45|4517.45|4513.31|4513.31|4519.92|4519.92|4509.19|4509.19|0
1612455000000|2021-02-04 16:10:00|4514.07|4514.07|4515.82|4515.82|4520.72|4520.72|4513.21|4513.21|0
1612455300000|2021-02-04 16:15:00|4515.61|4515.61|4522.43|4522.43|4522.91|4522.91|4511.11|4511.11|0
1612455600000|2021-02-04 16:20:00|4522.67|4522.67|4529.55|4529.55|4529.99|4529.99|4520.54|4520.54|0
1612455900000|2021-02-04 16:25:00|4529.8|4529.8|4528.02|4528.02|4530.97|4530.97|4525.05|4525.05|0
1612512900000|2021-02-05 08:15:00|4530.4|4530.4|4527.66|4527.66|4544.21|4544.21|4524.86|4524.86|0
1612513200000|2021-02-05 08:20:00|4527.44|4527.44|4525.94|4525.94|4532.35|4532.35|4519.12|4519.12|0
1612513500000|2021-02-05 08:25:00|4524.29|4524.29|4509.15|4509.15|4524.58|4524.58|4507.54|4507.54|0
1612513800000|2021-02-05 08:30:00|4508.93|4508.93|4507.11|4507.11|4518.23|4518.23|4506.18|4506.18|0
1612514100000|2021-02-05 08:35:00|4506.62|4506.62|4511.25|4511.25|4521.5|4521.5|4506.48|4506.48|0
1612514400000|2021-02-05 08:40:00|4511.47|4511.47|4522.53|4522.53|4522.53|4522.53|4510.62|4510.62|0
1612514700000|2021-02-05 08:45:00|4522.24|4522.24|4540.15|4540.15|4540.15|4540.15|4522.24|4522.24|0
1612515000000|2021-02-05 08:50:00|4540.37|4540.37|4536.37|4536.37|4544.46|4544.46|4534.49|4534.49|0
1612515300000|2021-02-05 08:55:00|4538|4538|4546.22|4546.22|4547.73|4547.73|4536.17|4536.17|0
1612515600000|2021-02-05 09:00:00|4546.51|4546.51|4544.97|4544.97|4549.27|4549.27|4543.82|4543.82|0
1612515900000|2021-02-05 09:05:00|4545.26|4545.26|4559.48|4559.48|4559.48|4559.48|4545.26|4545.26|0
1612516200000|2021-02-05 09:10:00|4559.77|4559.77|4560.79|4560.79|4572.05|4572.05|4556.95|4556.95|0
1612516500000|2021-02-05 09:15:00|4561.04|4561.04|4572.62|4572.62|4577.76|4577.76|4561.04|4561.04|0
1612516800000|2021-02-05 09:20:00|4572.03|4572.03|4579.91|4579.91|4579.91|4579.91|4572.03|4572.03|0
1612517100000|2021-02-05 09:25:00|4580.13|4580.13|4584.7|4584.7|4587.56|4587.56|4577.5|4577.5|0
1612517400000|2021-02-05 09:30:00|4586.18|4586.18|4590.27|4590.27|4592.79|4592.79|4583.96|4583.96|0
1612517700000|2021-02-05 09:35:00|4590.56|4590.56|4589.12|4589.12|4597.5|4597.5|4587.47|4587.47|0
1612518000000|2021-02-05 09:40:00|4588.34|4588.34|4596.66|4596.66|4596.81|4596.81|4587.5|4587.5|0
1612518300000|2021-02-05 09:45:00|4596.73|4596.73|4599.23|4599.23|4599.52|4599.52|4595.59|4595.59|0
1612518600000|2021-02-05 09:50:00|4599.45|4599.45|4602.68|4602.68|4603.04|4603.04|4596.44|4596.44|0
1612518900000|2021-02-05 09:55:00|4603.75|4603.75|4605.1|4605.1|4610.25|4610.25|4603.24|4603.24|0
1612519200000|2021-02-05 10:00:00|4605.32|4605.32|4607.8|4607.8|4609.12|4609.12|4602.66|4602.66|0
1612519500000|2021-02-05 10:05:00|4608.26|4608.26|4602.79|4602.79|4612.31|4612.31|4601.44|4601.44|0
1612519800000|2021-02-05 10:10:00|4603.54|4603.54|4611.08|4611.08|4611.57|4611.57|4602.03|4602.03|0
1612520100000|2021-02-05 10:15:00|4610.38|4610.38|4610.86|4610.86|4612.48|4612.48|4606.58|4606.58|0
1612520400000|2021-02-05 10:20:00|4611.15|4611.15|4605.31|4605.31|4613.64|4613.64|4600.85|4600.85|0
1612520700000|2021-02-05 10:25:00|4605.89|4605.89|4610.5|4610.5|4612.67|4612.67|4605.89|4605.89|0
1612521000000|2021-02-05 10:30:00|4611.23|4611.23|4622.33|4622.33|4622.33|4622.33|4611.13|4611.13|0
1612521300000|2021-02-05 10:35:00|4623.43|4623.43|4635.23|4635.23|4635.74|4635.74|4623.21|4623.21|0
1612521600000|2021-02-05 10:40:00|4635.45|4635.45|4622.8|4622.8|4637.61|4637.61|4621.91|4621.91|0
1612521900000|2021-02-05 10:45:00|4623.09|4623.09|4633.7|4633.7|4633.7|4633.7|4621.92|4621.92|0
1612522200000|2021-02-05 10:50:00|4633.11|4633.11|4624.22|4624.22|4633.19|4633.19|4624.22|4624.22|0
1612522500000|2021-02-05 10:55:00|4623.93|4623.93|4623.26|4623.26|4624.04|4624.04|4616.32|4616.32|0
1612522800000|2021-02-05 11:00:00|4622.78|4622.78|4631.5|4631.5|4635.1|4635.1|4622.72|4622.72|0
1612523100000|2021-02-05 11:05:00|4631.28|4631.28|4628.63|4628.63|4631.28|4631.28|4622.93|4622.93|0
1612523400000|2021-02-05 11:10:00|4628.41|4628.41|4620.07|4620.07|4628.92|4628.92|4617.12|4617.12|0
1612523700000|2021-02-05 11:15:00|4619.63|4619.63|4616.45|4616.45|4620.55|4620.55|4614.16|4614.16|0
1612524000000|2021-02-05 11:20:00|4615.96|4615.96|4619.96|4619.96|4623|4623|4615.74|4615.74|0
1612524300000|2021-02-05 11:25:00|4620.25|4620.25|4619.6|4619.6|4625.82|4625.82|4618.14|4618.14|0
1612524600000|2021-02-05 11:30:00|4618.63|4618.63|4615.99|4615.99|4618.63|4618.63|4613.81|4613.81|0
1612524900000|2021-02-05 11:35:00|4616.23|4616.23|4613.53|4613.53|4618.91|4618.91|4612.07|4612.07|0
1612525200000|2021-02-05 11:40:00|4613.31|4613.31|4624.82|4624.82|4624.82|4624.82|4612.6|4612.6|0
1612525500000|2021-02-05 11:45:00|4624.83|4624.83|4627.1|4627.1|4628.95|4628.95|4621.43|4621.43|0
1612525800000|2021-02-05 11:50:00|4627.39|4627.39|4630.09|4630.09|4631.7|4631.7|4625.08|4625.08|0
1612526100000|2021-02-05 11:55:00|4629.8|4629.8|4627.49|4627.49|4629.8|4629.8|4625.3|4625.3|0
1612526400000|2021-02-05 12:00:00|4628.08|4628.08|4630.3|4630.3|4630.49|4630.49|4622.1|4622.1|0
1612526700000|2021-02-05 12:05:00|4630.06|4630.06|4637.85|4637.85|4638.44|4638.44|4628.97|4628.97|0
1612527000000|2021-02-05 12:10:00|4638.15|4638.15|4635.86|4635.86|4638.22|4638.22|4633.82|4633.82|0
1612527300000|2021-02-05 12:15:00|4636.11|4636.11|4625.87|4625.87|4638.49|4638.49|4625.43|4625.43|0
1612527600000|2021-02-05 12:20:00|4625.89|4625.89|4628.86|4628.86|4633.4|4633.4|4625.81|4625.81|0
1612527900000|2021-02-05 12:25:00|4628.57|4628.57|4625.69|4625.69|4630.15|4630.15|4624.47|4624.47|0
1612528200000|2021-02-05 12:30:00|4625.39|4625.39|4626.12|4626.12|4627.94|4627.94|4622.62|4622.62|0
1612528500000|2021-02-05 12:35:00|4626.36|4626.36|4626.13|4626.13|4629.78|4629.78|4624.35|4624.35|0
1612528800000|2021-02-05 12:40:00|4625.89|4625.89|4629.53|4629.53|4629.53|4629.53|4624.12|4624.12|0
1612529100000|2021-02-05 12:45:00|4629.31|4629.31|4631.29|4631.29|4631.58|4631.58|4627.35|4627.35|0
1612529400000|2021-02-05 12:50:00|4631.32|4631.32|4634.5|4634.5|4634.5|4634.5|4625.58|4625.58|0
1612529700000|2021-02-05 12:55:00|4634.74|4634.74|4627.08|4627.08|4636.53|4636.53|4626.2|4626.2|0
1612530000000|2021-02-05 13:00:00|4627.66|4627.66|4619.38|4619.38|4628.31|4628.31|4618.06|4618.06|0
1612530300000|2021-02-05 13:05:00|4619.08|4619.08|4616.94|4616.94|4622.11|4622.11|4616.25|4616.25|0
1612530600000|2021-02-05 13:10:00|4616.65|4616.65|4613.64|4613.64|4621.92|4621.92|4613.2|4613.2|0
1612530900000|2021-02-05 13:15:00|4613.61|4613.61|4620.92|4620.92|4621.9|4621.9|4613.54|4613.54|0
1612531200000|2021-02-05 13:20:00|4620.93|4620.93|4625.26|4625.26|4627.93|4627.93|4619.33|4619.33|0
1612531500000|2021-02-05 13:25:00|4625.55|4625.55|4626.42|4626.42|4629.72|4629.72|4624.12|4624.12|0
1612531800000|2021-02-05 13:30:00|4625.96|4625.96|4609.81|4609.81|4626.3|4626.3|4608.2|4608.2|0
1612532100000|2021-02-05 13:35:00|4610.1|4610.1|4609.19|4609.19|4613.43|4613.43|4605.59|4605.59|0
1612532400000|2021-02-05 13:40:00|4608.97|4608.97|4614.84|4614.84|4615.5|4615.5|4606.09|4606.09|0
1612532700000|2021-02-05 13:45:00|4615.13|4615.13|4617.88|4617.88|4617.98|4617.98|4612.05|4612.05|0
1612533000000|2021-02-05 13:50:00|4617.91|4617.91|4624.04|4624.04|4627.36|4627.36|4617.69|4617.69|0
1612533300000|2021-02-05 13:55:00|4623.6|4623.6|4616.52|4616.52|4628.45|4628.45|4616.52|4616.52|0
1612533600000|2021-02-05 14:00:00|4616.03|4616.03|4624.79|4624.79|4626.42|4626.42|4615.03|4615.03|0
1612533900000|2021-02-05 14:05:00|4624.2|4624.2|4623.11|4623.11|4627.45|4627.45|4619.16|4619.16|0
1612534200000|2021-02-05 14:10:00|4623.4|4623.4|4627.49|4627.49|4631.42|4631.42|4623.4|4623.4|0
1612534500000|2021-02-05 14:15:00|4627.25|4627.25|4625.39|4625.39|4632.05|4632.05|4625.35|4625.35|0
1612534800000|2021-02-05 14:20:00|4625.15|4625.15|4625.04|4625.04|4627.39|4627.39|4618.99|4618.99|0
1612535100000|2021-02-05 14:25:00|4624.82|4624.82|4622.19|4622.19|4625.19|4625.19|4616.83|4616.83|0
1612535400000|2021-02-05 14:30:00|4623.02|4623.02|4642.34|4642.34|4650.14|4650.14|4622.3|4622.3|0
1612535700000|2021-02-05 14:35:00|4642.1|4642.1|4625.98|4625.98|4642.78|4642.78|4619.72|4619.72|0
1612536000000|2021-02-05 14:40:00|4626.2|4626.2|4631.18|4631.18|4642.67|4642.67|4626.16|4626.16|0
1612536300000|2021-02-05 14:45:00|4630.88|4630.88|4629.18|4629.18|4634.84|4634.84|4624.85|4624.85|0
1612536600000|2021-02-05 14:50:00|4630.98|4630.98|4628.15|4628.15|4633.87|4633.87|4618.7|4618.7|0
1612536900000|2021-02-05 14:55:00|4628.59|4628.59|4600.14|4600.14|4630.2|4630.2|4599.26|4599.26|0
1612537200000|2021-02-05 15:00:00|4599.55|4599.55|4607.2|4607.2|4610.68|4610.68|4599.55|4599.55|0
1612537500000|2021-02-05 15:05:00|4606.9|4606.9|4597.72|4597.72|4607.54|4607.54|4596.61|4596.61|0
1612537800000|2021-02-05 15:10:00|4598.31|4598.31|4586.73|4586.73|4602.89|4602.89|4584.45|4584.45|0
1612538100000|2021-02-05 15:15:00|4586.97|4586.97|4571.08|4571.08|4589.46|4589.46|4569.52|4569.52|0
1612538400000|2021-02-05 15:20:00|4570.54|4570.54|4588.4|4588.4|4589.69|4589.69|4567.41|4567.41|0
1612538700000|2021-02-05 15:25:00|4588.86|4588.86|4606.15|4606.15|4606.15|4606.15|4587.72|4587.72|0
1612539000000|2021-02-05 15:30:00|4605.85|4605.85|4619.11|4619.11|4619.4|4619.4|4603.86|4603.86|0
1612539300000|2021-02-05 15:35:00|4619.35|4619.35|4631.85|4631.85|4633.8|4633.8|4618.31|4618.31|0
1612539600000|2021-02-05 15:40:00|4631.63|4631.63|4626.6|4626.6|4633.5|4633.5|4626.28|4626.28|0
1612539900000|2021-02-05 15:45:00|4626.85|4626.85|4619.19|4619.19|4627.8|4627.8|4614.95|4614.95|0
1612540200000|2021-02-05 15:50:00|4618.97|4618.97|4612.1|4612.1|4622.69|4622.69|4611.13|4611.13|0
1612540500000|2021-02-05 15:55:00|4612.81|4612.81|4605.06|4605.06|4615.38|4615.38|4603.9|4603.9|0
1612540800000|2021-02-05 16:00:00|4605.28|4605.28|4602.85|4602.85|4612.78|4612.78|4600.57|4600.57|0
1612541100000|2021-02-05 16:05:00|4603.15|4603.15|4600.69|4600.69|4608.63|4608.63|4600.69|4600.69|0
1612541400000|2021-02-05 16:10:00|4601.42|4601.42|4604.37|4604.37|4607.03|4607.03|4598.56|4598.56|0
1612541700000|2021-02-05 16:15:00|4604.13|4604.13|4596.48|4596.48|4604.37|4604.37|4594.74|4594.74|0
1612542000000|2021-02-05 16:20:00|4596.26|4596.26|4600.16|4600.16|4601.59|4601.59|4591.82|4591.82|0
1612542300000|2021-02-05 16:25:00|4600.17|4600.17|4597.39|4597.39|4602.61|4602.61|4595.99|4595.99|0
1612772100000|2021-02-08 08:15:00|4607.9|4607.9|4607.46|4607.46|4618.13|4618.13|4605.02|4605.02|0
1612772400000|2021-02-08 08:20:00|4608.12|4608.12|4605.85|4605.85|4615.22|4615.22|4605.44|4605.44|0
1612772700000|2021-02-08 08:25:00|4606.57|4606.57|4606.42|4606.42|4610.15|4610.15|4600.87|4600.87|0
1612773000000|2021-02-08 08:30:00|4606.12|4606.12|4614.89|4614.89|4616.77|4616.77|4605.3|4605.3|0
1612773300000|2021-02-08 08:35:00|4614.31|4614.31|4613.16|4613.16|4614.6|4614.6|4606.27|4606.27|0
1612773600000|2021-02-08 08:40:00|4615.11|4615.11|4608.33|4608.33|4619.38|4619.38|4607.21|4607.21|0
1612773900000|2021-02-08 08:45:00|4608.11|4608.11|4606.3|4606.3|4611.56|4611.56|4603.07|4603.07|0
1612774200000|2021-02-08 08:50:00|4605.71|4605.71|4603.23|4603.23|4605.71|4605.71|4597.98|4597.98|0
1612774500000|2021-02-08 08:55:00|4603.89|4603.89|4610.85|4610.85|4613.14|4613.14|4598.34|4598.34|0
1612774800000|2021-02-08 09:00:00|4610.26|4610.26|4622.33|4622.33|4622.33|4622.33|4609.46|4609.46|0
1612775100000|2021-02-08 09:05:00|4622.62|4622.62|4626.57|4626.57|4628.16|4628.16|4622.62|4622.62|0
1612775400000|2021-02-08 09:10:00|4627.45|4627.45|4632.44|4632.44|4634.94|4634.94|4625.83|4625.83|0
1612775700000|2021-02-08 09:15:00|4632.2|4632.2|4631.78|4631.78|4638.46|4638.46|4630.58|4630.58|0
1612776000000|2021-02-08 09:20:00|4632.22|4632.22|4623.55|4623.55|4632.65|4632.65|4622.72|4622.72|0
1612776300000|2021-02-08 09:25:00|4623.26|4623.26|4631.3|4631.3|4634.82|4634.82|4623.26|4623.26|0
1612776600000|2021-02-08 09:30:00|4630.27|4630.27|4629.66|4629.66|4631.76|4631.76|4625.76|4625.76|0
1612776900000|2021-02-08 09:35:00|4631.17|4631.17|4626.47|4626.47|4632.8|4632.8|4624.75|4624.75|0
1612777200000|2021-02-08 09:40:00|4626.76|4626.76|4630.75|4630.75|4631.7|4631.7|4626.76|4626.76|0
1612777500000|2021-02-08 09:45:00|4631.63|4631.63|4630.01|4630.01|4632.24|4632.24|4625.26|4625.26|0
1612777800000|2021-02-08 09:50:00|4629.57|4629.57|4631.96|4631.96|4633.99|4633.99|4628.21|4628.21|0
1612778100000|2021-02-08 09:55:00|4631.44|4631.44|4636.32|4636.32|4636.32|4636.32|4628.24|4628.24|0
1612778400000|2021-02-08 10:00:00|4636.02|4636.02|4635.64|4635.64|4639.56|4639.56|4632.64|4632.64|0
1612778700000|2021-02-08 10:05:00|4635.2|4635.2|4638.5|4638.5|4639.97|4639.97|4635.2|4635.2|0
1612779000000|2021-02-08 10:10:00|4638.93|4638.93|4638.37|4638.37|4639.42|4639.42|4636.16|4636.16|0
1612779300000|2021-02-08 10:15:00|4638.13|4638.13|4637.23|4637.23|4638.42|4638.42|4634.52|4634.52|0
1612779600000|2021-02-08 10:20:00|4637.52|4637.52|4634.67|4634.67|4637.55|4637.55|4634.67|4634.67|0
1612779900000|2021-02-08 10:25:00|4632.97|4632.97|4635.36|4635.36|4637.53|4637.53|4630.8|4630.8|0
1612780200000|2021-02-08 10:30:00|4635.61|4635.61|4635.44|4635.44|4637.73|4637.73|4634.37|4634.37|0
1612780500000|2021-02-08 10:35:00|4635.93|4635.93|4637.07|4637.07|4639.92|4639.92|4632.66|4632.66|0
1612780800000|2021-02-08 10:40:00|4636.85|4636.85|4641.4|4641.4|4641.43|4641.43|4636.85|4636.85|0
1612781100000|2021-02-08 10:45:00|4640.82|4640.82|4639.66|4639.66|4641.43|4641.43|4637.61|4637.61|0
1612781400000|2021-02-08 10:50:00|4640.14|4640.14|4644.74|4644.74|4645.33|4645.33|4640.14|4640.14|0
1612781700000|2021-02-08 10:55:00|4644.5|4644.5|4640.7|4640.7|4644.5|4644.5|4639.38|4639.38|0
1612782000000|2021-02-08 11:00:00|4640.71|4640.71|4646.06|4646.06|4646.06|4646.06|4640.3|4640.3|0
1612782300000|2021-02-08 11:05:00|4646.07|4646.07|4654.8|4654.8|4655.02|4655.02|4646.01|4646.01|0
1612782600000|2021-02-08 11:10:00|4655.05|4655.05|4654.71|4654.71|4657.85|4657.85|4654.71|4654.71|0
1612782900000|2021-02-08 11:15:00|4654.41|4654.41|4658.17|4658.17|4658.17|4658.17|4649.95|4649.95|0
1612783200000|2021-02-08 11:20:00|4658.39|4658.39|4651.69|4651.69|4658.39|4658.39|4651.61|4651.61|0
1612783500000|2021-02-08 11:25:00|4652.27|4652.27|4653.94|4653.94|4656.88|4656.88|4652.27|4652.27|0
1612783800000|2021-02-08 11:30:00|4653.69|4653.69|4652.9|4652.9|4655.57|4655.57|4650.99|4650.99|0
1612784100000|2021-02-08 11:35:00|4653.38|4653.38|4654.24|4654.24|4657.8|4657.8|4652.37|4652.37|0
1612784400000|2021-02-08 11:40:00|4654.53|4654.53|4656.2|4656.2|4658.49|4658.49|4654.53|4654.53|0
1612784700000|2021-02-08 11:45:00|4656.19|4656.19|4663.84|4663.84|4664.24|4664.24|4655.32|4655.32|0
1612785000000|2021-02-08 11:50:00|4663.54|4663.54|4661.64|4661.64|4669.19|4669.19|4661.64|4661.64|0
1612785300000|2021-02-08 11:55:00|4662.22|4662.22|4669.98|4669.98|4671.49|4671.49|4661.64|4661.64|0
1612785600000|2021-02-08 12:00:00|4669.39|4669.39|4661.52|4661.52|4669.39|4669.39|4661.04|4661.04|0
1612785900000|2021-02-08 12:05:00|4661.74|4661.74|4662.09|4662.09|4664.47|4664.47|4661.31|4661.31|0
1612786200000|2021-02-08 12:10:00|4662.11|4662.11|4663.87|4663.87|4665.51|4665.51|4660.12|4660.12|0
1612786500000|2021-02-08 12:15:00|4664.46|4664.46|4666.98|4666.98|4670.74|4670.74|4664.46|4664.46|0
1612786800000|2021-02-08 12:20:00|4666.76|4666.76|4666.93|4666.93|4667.81|4667.81|4664.45|4664.45|0
1612787100000|2021-02-08 12:25:00|4667.22|4667.22|4665.75|4665.75|4670.01|4670.01|4665.75|4665.75|0
1612787400000|2021-02-08 12:30:00|4665.83|4665.83|4660.9|4660.9|4665.83|4665.83|4660.22|4660.22|0
1612787700000|2021-02-08 12:35:00|4661.43|4661.43|4652.53|4652.53|4661.46|4661.46|4651.46|4651.46|0
1612788000000|2021-02-08 12:40:00|4652.75|4652.75|4649.54|4649.54|4653.27|4653.27|4647.26|4647.26|0
1612788300000|2021-02-08 12:45:00|4649.25|4649.25|4659.73|4659.73|4659.73|4659.73|4649|4649|0
1612788600000|2021-02-08 12:50:00|4660.39|4660.39|4661.76|4661.76|4664.2|4664.2|4659.65|4659.65|0
1612788900000|2021-02-08 12:55:00|4662|4662|4660.78|4660.78|4664.9|4664.9|4660.78|4660.78|0
1612789200000|2021-02-08 13:00:00|4661.27|4661.27|4656.84|4656.84|4661.34|4661.34|4656.54|4656.54|0
1612789500000|2021-02-08 13:05:00|4657.42|4657.42|4662.87|4662.87|4662.87|4662.87|4656.77|4656.77|0
1612789800000|2021-02-08 13:10:00|4663.17|4663.17|4665.8|4665.8|4668.6|4668.6|4663.17|4663.17|0
1612790100000|2021-02-08 13:15:00|4666.02|4666.02|4666.73|4666.73|4667.45|4667.45|4664.41|4664.41|0
1612790400000|2021-02-08 13:20:00|4666.29|4666.29|4667.24|4667.24|4667.46|4667.46|4662.85|4662.85|0
1612790700000|2021-02-08 13:25:00|4666.8|4666.8|4664.11|4664.11|4667.98|4667.98|4664.1|4664.1|0
1612791000000|2021-02-08 13:30:00|4663.87|4663.87|4660.82|4660.82|4664.33|4664.33|4659.11|4659.11|0
1612791300000|2021-02-08 13:35:00|4660.52|4660.52|4657.85|4657.85|4660.52|4660.52|4654.92|4654.92|0
1612791600000|2021-02-08 13:40:00|4658.07|4658.07|4668.76|4668.76|4668.76|4668.76|4657.26|4657.26|0
1612791900000|2021-02-08 13:45:00|4669.01|4669.01|4664.54|4664.54|4670.27|4670.27|4662.98|4662.98|0
1612792200000|2021-02-08 13:50:00|4665.91|4665.91|4663.7|4663.7|4666.98|4666.98|4661.4|4661.4|0
1612792500000|2021-02-08 13:55:00|4663.99|4663.99|4661.86|4661.86|4665.84|4665.84|4660.79|4660.79|0
1612792800000|2021-02-08 14:00:00|4662.16|4662.16|4668.4|4668.4|4668.67|4668.67|4661.62|4661.62|0
1612793100000|2021-02-08 14:05:00|4668.11|4668.11|4668.53|4668.53|4671.78|4671.78|4664.54|4664.54|0
1612793400000|2021-02-08 14:10:00|4668.82|4668.82|4666.16|4666.16|4670.3|4670.3|4664.48|4664.48|0
1612793700000|2021-02-08 14:15:00|4665.94|4665.94|4659.58|4659.58|4665.97|4665.97|4659.5|4659.5|0
1612794000000|2021-02-08 14:20:00|4659.33|4659.33|4659.65|4659.65|4661.03|4661.03|4657.4|4657.4|0
1612794300000|2021-02-08 14:25:00|4659.87|4659.87|4648.51|4648.51|4662.33|4662.33|4648.51|4648.51|0
1612794600000|2021-02-08 14:30:00|4648.75|4648.75|4661.38|4661.38|4666.37|4666.37|4648.12|4648.12|0
1612794900000|2021-02-08 14:35:00|4661.63|4661.63|4655.28|4655.28|4664.65|4664.65|4653.72|4653.72|0
1612795200000|2021-02-08 14:40:00|4654.99|4654.99|4665.46|4665.46|4667.14|4667.14|4652.84|4652.84|0
1612795500000|2021-02-08 14:45:00|4665.45|4665.45|4661.65|4661.65|4672.84|4672.84|4660.73|4660.73|0
1612795800000|2021-02-08 14:50:00|4661.94|4661.94|4674.98|4674.98|4679.33|4679.33|4661.94|4661.94|0
1612796100000|2021-02-08 14:55:00|4674.69|4674.69|4674.04|4674.04|4683.86|4683.86|4671.17|4671.17|0
1612796400000|2021-02-08 15:00:00|4674.76|4674.76|4675.87|4675.87|4680.41|4680.41|4673.33|4673.33|0
1612796700000|2021-02-08 15:05:00|4675.63|4675.63|4673.15|4673.15|4677.31|4677.31|4672.25|4672.25|0
1612797000000|2021-02-08 15:10:00|4673.56|4673.56|4679.41|4679.41|4679.41|4679.41|4669.94|4669.94|0
1612797300000|2021-02-08 15:15:00|4680|4680|4686.94|4686.94|4691.06|4691.06|4680|4680|0
1612797600000|2021-02-08 15:20:00|4686.65|4686.65|4692.26|4692.26|4692.26|4692.26|4683.09|4683.09|0
1612797900000|2021-02-08 15:25:00|4692.28|4692.28|4701.17|4701.17|4702.8|4702.8|4691.16|4691.16|0
1612798200000|2021-02-08 15:30:00|4701.76|4701.76|4698.27|4698.27|4702.29|4702.29|4690.52|4690.52|0
1612798500000|2021-02-08 15:35:00|4697.98|4697.98|4693.04|4693.04|4699.57|4699.57|4692.66|4692.66|0
1612798800000|2021-02-08 15:40:00|4693.33|4693.33|4697.94|4697.94|4701.35|4701.35|4690.45|4690.45|0
1612799100000|2021-02-08 15:45:00|4698.92|4698.92|4707.23|4707.23|4714.17|4714.17|4698.92|4698.92|0
1612799400000|2021-02-08 15:50:00|4707.52|4707.52|4706.06|4706.06|4711.32|4711.32|4703.99|4703.99|0
1612799700000|2021-02-08 15:55:00|4705.37|4705.37|4707.63|4707.63|4708.32|4708.32|4700.62|4700.62|0
1612800000000|2021-02-08 16:00:00|4707.92|4707.92|4715.89|4715.89|4715.89|4715.89|4704.79|4704.79|0
1612800300000|2021-02-08 16:05:00|4715.16|4715.16|4715.1|4715.1|4716.85|4716.85|4711.54|4711.54|0
1612800600000|2021-02-08 16:10:00|4714.86|4714.86|4708.13|4708.13|4715.32|4715.32|4706.21|4706.21|0
1612800900000|2021-02-08 16:15:00|4708.61|4708.61|4703.47|4703.47|4708.61|4708.61|4702.35|4702.35|0
1612801200000|2021-02-08 16:20:00|4703.25|4703.25|4707.02|4707.02|4708.74|4708.74|4701.5|4701.5|0
1612801500000|2021-02-08 16:25:00|4707.24|4707.24|4710.36|4710.36|4711.15|4711.15|4704.07|4704.07|0
1612858500000|2021-02-09 08:15:00|4717.74|4717.74|4727.56|4727.56|4728.22|4728.22|4712.69|4712.69|0
1612858800000|2021-02-09 08:20:00|4726.97|4726.97|4736.48|4736.48|4737.75|4737.75|4726.31|4726.31|0
1612859100000|2021-02-09 08:25:00|4736.78|4736.78|4746.34|4746.34|4748.26|4748.26|4733.5|4733.5|0
1612859400000|2021-02-09 08:30:00|4745.66|4745.66|4752.01|4752.01|4756.59|4756.59|4739.82|4739.82|0
1612859700000|2021-02-09 08:35:00|4751.52|4751.52|4760|4760|4760.25|4760.25|4749.51|4749.51|0
1612860000000|2021-02-09 08:40:00|4760.49|4760.49|4770.1|4770.1|4770.1|4770.1|4757.12|4757.12|0
1612860300000|2021-02-09 08:45:00|4769.61|4769.61|4786.75|4786.75|4787.55|4787.55|4768.68|4768.68|0
1612860600000|2021-02-09 08:50:00|4785.5|4785.5|4805.78|4805.78|4805.78|4805.78|4782.04|4782.04|0
1612860900000|2021-02-09 08:55:00|4806.08|4806.08|4810.44|4810.44|4812.29|4812.29|4802.5|4802.5|0
1612861200000|2021-02-09 09:00:00|4810.22|4810.22|4806.73|4806.73|4810.22|4810.22|4794.22|4794.22|0
1612861500000|2021-02-09 09:05:00|4807.03|4807.03|4795.85|4795.85|4813.38|4813.38|4793.45|4793.45|0
1612861800000|2021-02-09 09:10:00|4795.41|4795.41|4786.94|4786.94|4796.45|4796.45|4785.58|4785.58|0
1612862100000|2021-02-09 09:15:00|4786.72|4786.72|4755.68|4755.68|4786.72|4786.72|4754.03|4754.03|0
1612862400000|2021-02-09 09:20:00|4755.9|4755.9|4752.55|4752.55|4759.81|4759.81|4751.19|4751.19|0
1612862700000|2021-02-09 09:25:00|4753.03|4753.03|4761.66|4761.66|4765.93|4765.93|4750.57|4750.57|0
1612863000000|2021-02-09 09:30:00|4761.88|4761.88|4754.32|4754.32|4762.12|4762.12|4749.56|4749.56|0
1612863300000|2021-02-09 09:35:00|4754.02|4754.02|4751.03|4751.03|4757.63|4757.63|4750.55|4750.55|0
1612863600000|2021-02-09 09:40:00|4751.49|4751.49|4752.29|4752.29|4757.07|4757.07|4748.67|4748.67|0
1612863900000|2021-02-09 09:45:00|4753.02|4753.02|4775.85|4775.85|4776.44|4776.44|4753.02|4753.02|0
1612864200000|2021-02-09 09:50:00|4775.56|4775.56|4767.71|4767.71|4775.56|4775.56|4762.7|4762.7|0
1612864500000|2021-02-09 09:55:00|4767.42|4767.42|4767.63|4767.63|4772.26|4772.26|4763.7|4763.7|0
1612864800000|2021-02-09 10:00:00|4768.11|4768.11|4775.38|4775.38|4775.38|4775.38|4767.63|4767.63|0
1612865100000|2021-02-09 10:05:00|4775.14|4775.14|4781.75|4781.75|4785.99|4785.99|4773.97|4773.97|0
1612865400000|2021-02-09 10:10:00|4781.99|4781.99|4773.48|4773.48|4783.5|4783.5|4773.48|4773.48|0
1612865700000|2021-02-09 10:15:00|4774.07|4774.07|4785.37|4785.37|4785.37|4785.37|4770.95|4770.95|0
1612866000000|2021-02-09 10:20:00|4785.66|4785.66|4780.5|4780.5|4785.66|4785.66|4776.65|4776.65|0
1612866300000|2021-02-09 10:25:00|4780.28|4780.28|4783.31|4783.31|4785.49|4785.49|4780.28|4780.28|0
1612866600000|2021-02-09 10:30:00|4782.58|4782.58|4788.43|4788.43|4788.89|4788.89|4781.49|4781.49|0
1612866900000|2021-02-09 10:35:00|4787.84|4787.84|4784.13|4784.13|4790.71|4790.71|4784.13|4784.13|0
1612867200000|2021-02-09 10:40:00|4783.84|4783.84|4780.26|4780.26|4783.84|4783.84|4775.3|4775.3|0
1612867500000|2021-02-09 10:45:00|4780.75|4780.75|4777.19|4777.19|4782.62|4782.62|4776.88|4776.88|0
1612867800000|2021-02-09 10:50:00|4776.71|4776.71|4779.82|4779.82|4779.82|4779.82|4773.35|4773.35|0
1612868100000|2021-02-09 10:55:00|4780.11|4780.11|4773.42|4773.42|4780.11|4780.11|4769.19|4769.19|0
1612868400000|2021-02-09 11:00:00|4773.71|4773.71|4775.1|4775.1|4775.26|4775.26|4771.02|4771.02|0
1612868700000|2021-02-09 11:05:00|4775.39|4775.39|4759.19|4759.19|4775.39|4775.39|4759.09|4759.09|0
1612869000000|2021-02-09 11:10:00|4758.6|4758.6|4763.25|4763.25|4766.57|4766.57|4758.6|4758.6|0
1612869300000|2021-02-09 11:15:00|4763.5|4763.5|4767.85|4767.85|4769.66|4769.66|4763.5|4763.5|0
1612869600000|2021-02-09 11:20:00|4767.83|4767.83|4768.99|4768.99|4770.06|4770.06|4765.22|4765.22|0
1612869900000|2021-02-09 11:25:00|4768.33|4768.33|4765.8|4765.8|4768.33|4768.33|4764.8|4764.8|0
1612870200000|2021-02-09 11:30:00|4766.09|4766.09|4767.7|4767.7|4772.03|4772.03|4766.09|4766.09|0
1612870500000|2021-02-09 11:35:00|4767.94|4767.94|4763.99|4763.99|4768.23|4768.23|4761.03|4761.03|0
1612870800000|2021-02-09 11:40:00|4764.29|4764.29|4765.09|4765.09|4765.49|4765.49|4762.62|4762.62|0
1612871100000|2021-02-09 11:45:00|4765.13|4765.13|4760.92|4760.92|4765.13|4765.13|4760.92|4760.92|0
1612871400000|2021-02-09 11:50:00|4760.91|4760.91|4765.63|4765.63|4765.63|4765.63|4760.91|4760.91|0
1612871700000|2021-02-09 11:55:00|4766.07|4766.07|4761.36|4761.36|4766.07|4766.07|4758.66|4758.66|0
1612872000000|2021-02-09 12:00:00|4761.66|4761.66|4771.3|4771.3|4771.3|4771.3|4761.66|4761.66|0
1612872300000|2021-02-09 12:05:00|4770.82|4770.82|4767.31|4767.31|4773.24|4773.24|4767.06|4767.06|0
1612872600000|2021-02-09 12:10:00|4767.6|4767.6|4768.2|4768.2|4769.69|4769.69|4767.26|4767.26|0
1612872900000|2021-02-09 12:15:00|4768.5|4768.5|4768.11|4768.11|4769.08|4769.08|4766.72|4766.72|0
1612873200000|2021-02-09 12:20:00|4768.84|4768.84|4766.78|4766.78|4769.06|4769.06|4765.7|4765.7|0
1612873500000|2021-02-09 12:25:00|4766.29|4766.29|4761.92|4761.92|4766.76|4766.76|4760.11|4760.11|0
1612873800000|2021-02-09 12:30:00|4761.98|4761.98|4763.99|4763.99|4765.88|4765.88|4761.93|4761.93|0
1612874100000|2021-02-09 12:35:00|4764.23|4764.23|4763.05|4763.05|4768.13|4768.13|4761.26|4761.26|0
1612874400000|2021-02-09 12:40:00|4763.27|4763.27|4760.45|4760.45|4766.08|4766.08|4759.72|4759.72|0
1612874700000|2021-02-09 12:45:00|4760.75|4760.75|4751.72|4751.72|4761.77|4761.77|4751.71|4751.71|0
1612875000000|2021-02-09 12:50:00|4751.48|4751.48|4740.48|4740.48|4751.97|4751.97|4740.48|4740.48|0
1612875300000|2021-02-09 12:55:00|4740.19|4740.19|4738.13|4738.13|4745.25|4745.25|4737.56|4737.56|0
1612875600000|2021-02-09 13:00:00|4737.91|4737.91|4736.76|4736.76|4740.02|4740.02|4735.28|4735.28|0
1612875900000|2021-02-09 13:05:00|4735.74|4735.74|4735.52|4735.52|4737.29|4737.29|4732.93|4732.93|0
1612876200000|2021-02-09 13:10:00|4735.82|4735.82|4730.54|4730.54|4736.74|4736.74|4728.02|4728.02|0
1612876500000|2021-02-09 13:15:00|4730.52|4730.52|4730.74|4730.74|4730.74|4730.74|4722.35|4722.35|0
1612876800000|2021-02-09 13:20:00|4730.3|4730.3|4733.14|4733.14|4738.17|4738.17|4730.3|4730.3|0
1612877100000|2021-02-09 13:25:00|4732.65|4732.65|4742.87|4742.87|4743.16|4743.16|4732.21|4732.21|0
1612877400000|2021-02-09 13:30:00|4743.57|4743.57|4733.61|4733.61|4745.85|4745.85|4731.1|4731.1|0
1612877700000|2021-02-09 13:35:00|4733.37|4733.37|4734.24|4734.24|4737.76|4737.76|4732.27|4732.27|0
1612878000000|2021-02-09 13:40:00|4734|4734|4739.2|4739.2|4742.05|4742.05|4731.85|4731.85|0
1612878300000|2021-02-09 13:45:00|4738.98|4738.98|4743.78|4743.78|4745.73|4745.73|4738.22|4738.22|0
1612878600000|2021-02-09 13:50:00|4744.02|4744.02|4749.65|4749.65|4750.21|4750.21|4743.78|4743.78|0
1612878900000|2021-02-09 13:55:00|4749.35|4749.35|4748.43|4748.43|4750.42|4750.42|4746.43|4746.43|0
1612879200000|2021-02-09 14:00:00|4748.73|4748.73|4744.01|4744.01|4749.75|4749.75|4741.92|4741.92|0
1612879500000|2021-02-09 14:05:00|4743.35|4743.35|4746.57|4746.57|4747.08|4747.08|4743.35|4743.35|0
1612879800000|2021-02-09 14:10:00|4746.56|4746.56|4745.1|4745.1|4746.56|4746.56|4743.71|4743.71|0
1612880100000|2021-02-09 14:15:00|4745.34|4745.34|4739.5|4739.5|4746.34|4746.34|4737.77|4737.77|0
1612880400000|2021-02-09 14:20:00|4739.72|4739.72|4744.83|4744.83|4747.9|4747.9|4739.72|4739.72|0
1612880700000|2021-02-09 14:25:00|4745.12|4745.12|4742.83|4742.83|4745.36|4745.36|4738.95|4738.95|0
1612881000000|2021-02-09 14:30:00|4742.61|4742.61|4719.19|4719.19|4748.69|4748.69|4718.73|4718.73|0
1612881300000|2021-02-09 14:35:00|4718.24|4718.24|4697.03|4697.03|4721.08|4721.08|4696.59|4696.59|0
1612881600000|2021-02-09 14:40:00|4695.75|4695.75|4694.7|4694.7|4698.31|4698.31|4674.91|4674.91|0
1612881900000|2021-02-09 14:45:00|4695|4695|4719.28|4719.28|4720.08|4720.08|4695|4695|0
1612882200000|2021-02-09 14:50:00|4720.2|4720.2|4716.53|4716.53|4725.5|4725.5|4715.07|4715.07|0
1612882500000|2021-02-09 14:55:00|4716.75|4716.75|4710.4|4710.4|4723.55|4723.55|4708.39|4708.39|0
1612882800000|2021-02-09 15:00:00|4710.69|4710.69|4698.21|4698.21|4710.69|4710.69|4698.18|4698.18|0
1612883100000|2021-02-09 15:05:00|4697.77|4697.77|4710.67|4710.67|4712.77|4712.77|4690.77|4690.77|0
1612883400000|2021-02-09 15:10:00|4711.11|4711.11|4713.94|4713.94|4715.83|4715.83|4707.33|4707.33|0
1612883700000|2021-02-09 15:15:00|4713.64|4713.64|4711.7|4711.7|4716.25|4716.25|4707.12|4707.12|0
1612884000000|2021-02-09 15:20:00|4711.74|4711.74|4705.02|4705.02|4714.78|4714.78|4702.53|4702.53|0
1612884300000|2021-02-09 15:25:00|4704.8|4704.8|4716.94|4716.94|4717.5|4717.5|4704.26|4704.26|0
1612884600000|2021-02-09 15:30:00|4717.42|4717.42|4700.53|4700.53|4721.78|4721.78|4699.85|4699.85|0
1612884900000|2021-02-09 15:35:00|4700.51|4700.51|4697.52|4697.52|4704.36|4704.36|4690.31|4690.31|0
1612885200000|2021-02-09 15:40:00|4697.74|4697.74|4696.96|4696.96|4700.37|4700.37|4693.45|4693.45|0
1612885500000|2021-02-09 15:45:00|4697.21|4697.21|4705.44|4705.44|4712.95|4712.95|4695.48|4695.48|0
1612885800000|2021-02-09 15:50:00|4705.42|4705.42|4697.11|4697.11|4707.62|4707.62|4696.83|4696.83|0
1612886100000|2021-02-09 15:55:00|4696.89|4696.89|4693.6|4693.6|4699.69|4699.69|4692.57|4692.57|0
1612886400000|2021-02-09 16:00:00|4693.31|4693.31|4686.14|4686.14|4694.59|4694.59|4683.68|4683.68|0
1612886700000|2021-02-09 16:05:00|4685.84|4685.84|4682.82|4682.82|4690.01|4690.01|4682.53|4682.53|0
1612887000000|2021-02-09 16:10:00|4682.58|4682.58|4687.4|4687.4|4687.4|4687.4|4680.03|4680.03|0
1612887300000|2021-02-09 16:15:00|4687.11|4687.11|4682.5|4682.5|4687.55|4687.55|4680.04|4680.04|0
1612887600000|2021-02-09 16:20:00|4682.8|4682.8|4689.85|4689.85|4692.27|4692.27|4681.21|4681.21|0
1612887900000|2021-02-09 16:25:00|4689.63|4689.63|4686.22|4686.22|4690.9|4690.9|4685.26|4685.26|0
1612944900000|2021-02-10 08:15:00|4684.96|4684.96|4682.62|4682.62|4695.6|4695.6|4682.27|4682.27|0
1612945200000|2021-02-10 08:20:00|4684.83|4684.83|4678.39|4678.39|4685.78|4685.78|4674.98|4674.98|0
1612945500000|2021-02-10 08:25:00|4678.63|4678.63|4673.81|4673.81|4679.12|4679.12|4673.01|4673.01|0
1612945800000|2021-02-10 08:30:00|4673.37|4673.37|4658.24|4658.24|4673.38|4673.38|4658.24|4658.24|0
1612946100000|2021-02-10 08:35:00|4658.46|4658.46|4657.31|4657.31|4664.92|4664.92|4651.53|4651.53|0
1612946400000|2021-02-10 08:40:00|4657.02|4657.02|4657.6|4657.6|4659.34|4659.34|4655.18|4655.18|0
1612946700000|2021-02-10 08:45:00|4655.51|4655.51|4649.92|4649.92|4655.6|4655.6|4646.35|4646.35|0
1612947000000|2021-02-10 08:50:00|4649.62|4649.62|4639.55|4639.55|4652.48|4652.48|4639.55|4639.55|0
1612947300000|2021-02-10 08:55:00|4640.4|4640.4|4649.06|4649.06|4651.21|4651.21|4640.4|4640.4|0
1612947600000|2021-02-10 09:00:00|4648.76|4648.76|4648.28|4648.28|4650.36|4650.36|4643|4643|0
1612947900000|2021-02-10 09:05:00|4648.14|4648.14|4643.13|4643.13|4653.71|4653.71|4642.69|4642.69|0
1612948200000|2021-02-10 09:10:00|4642.83|4642.83|4646.51|4646.51|4650.39|4650.39|4640.2|4640.2|0
1612948500000|2021-02-10 09:15:00|4646.75|4646.75|4660.18|4660.18|4660.18|4660.18|4645.02|4645.02|0
1612948800000|2021-02-10 09:20:00|4659.89|4659.89|4665.19|4665.19|4665.27|4665.27|4659.35|4659.35|0
1612949100000|2021-02-10 09:25:00|4664.89|4664.89|4668.01|4668.01|4668.01|4668.01|4660.7|4660.7|0
1612949400000|2021-02-10 09:30:00|4668.26|4668.26|4669.31|4669.31|4671.83|4671.83|4667.01|4667.01|0
1612949700000|2021-02-10 09:35:00|4669.75|4669.75|4670.9|4670.9|4675.03|4675.03|4667.71|4667.71|0
1612950000000|2021-02-10 09:40:00|4670.75|4670.75|4671|4671|4675.62|4675.62|4670.53|4670.53|0
1612950300000|2021-02-10 09:45:00|4671.73|4671.73|4673.43|4673.43|4678.49|4678.49|4671.43|4671.43|0
1612950600000|2021-02-10 09:50:00|4674.01|4674.01|4667.32|4667.32|4676.38|4676.38|4667.32|4667.32|0
1612950900000|2021-02-10 09:55:00|4667.3|4667.3|4668.81|4668.81|4669.35|4669.35|4665.06|4665.06|0
1612951200000|2021-02-10 10:00:00|4668.52|4668.52|4665.43|4665.43|4672.61|4672.61|4665.14|4665.14|0
1612951500000|2021-02-10 10:05:00|4665.65|4665.65|4664.93|4664.93|4667.12|4667.12|4662.67|4662.67|0
1612951800000|2021-02-10 10:10:00|4664.78|4664.78|4653.48|4653.48|4665.53|4665.53|4653.48|4653.48|0
1612952100000|2021-02-10 10:15:00|4653.19|4653.19|4662.42|4662.42|4662.42|4662.42|4650.45|4650.45|0
1612952400000|2021-02-10 10:20:00|4662.13|4662.13|4659.17|4659.17|4662.13|4662.13|4656.33|4656.33|0
1612952700000|2021-02-10 10:25:00|4658.74|4658.74|4670.54|4670.54|4672.33|4672.33|4657.3|4657.3|0
1612953000000|2021-02-10 10:30:00|4670.25|4670.25|4664.72|4664.72|4670.28|4670.28|4663.26|4663.26|0
1612953300000|2021-02-10 10:35:00|4664.24|4664.24|4666.87|4666.87|4666.99|4666.99|4662.17|4662.17|0
1612953600000|2021-02-10 10:40:00|4666.57|4666.57|4657.16|4657.16|4667.16|4667.16|4656.86|4656.86|0
1612953900000|2021-02-10 10:45:00|4657.59|4657.59|4658.49|4658.49|4660.29|4660.29|4655.2|4655.2|0
1612954200000|2021-02-10 10:50:00|4657.5|4657.5|4661.21|4661.21|4661.21|4661.21|4656.36|4656.36|0
1612954500000|2021-02-10 10:55:00|4661.69|4661.69|4663.08|4663.08|4664.08|4664.08|4660.47|4660.47|0
1612954800000|2021-02-10 11:00:00|4662.86|4662.86|4658.09|4658.09|4665.01|4665.01|4656.69|4656.69|0
1612955100000|2021-02-10 11:05:00|4657.87|4657.87|4660.61|4660.61|4662.34|4662.34|4653|4653|0
1612955400000|2021-02-10 11:10:00|4660.85|4660.85|4659.71|4659.71|4661.44|4661.44|4655.95|4655.95|0
1612955700000|2021-02-10 11:15:00|4659.27|4659.27|4655.95|4655.95|4660.78|4660.78|4655.27|4655.27|0
1612956000000|2021-02-10 11:20:00|4655.66|4655.66|4651.45|4651.45|4655.66|4655.66|4649.89|4649.89|0
1612956300000|2021-02-10 11:25:00|4651.67|4651.67|4646.42|4646.42|4653.57|4653.57|4646.42|4646.42|0
1612956600000|2021-02-10 11:30:00|4646.13|4646.13|4651.14|4651.14|4652.86|4652.86|4646.13|4646.13|0
1612956900000|2021-02-10 11:35:00|4649.87|4649.87|4637.42|4637.42|4650.58|4650.58|4637.42|4637.42|0
1612957200000|2021-02-10 11:40:00|4637.71|4637.71|4627.49|4627.49|4637.71|4637.71|4625.71|4625.71|0
1612957500000|2021-02-10 11:45:00|4627.25|4627.25|4625.74|4625.74|4629.37|4629.37|4619.56|4619.56|0
1612957800000|2021-02-10 11:50:00|4625.71|4625.71|4632.23|4632.23|4635.37|4635.37|4622.78|4622.78|0
1612958100000|2021-02-10 11:55:00|4631.99|4631.99|4630.01|4630.01|4635.2|4635.2|4625.5|4625.5|0
1612958400000|2021-02-10 12:00:00|4630.6|4630.6|4639.11|4639.11|4640.84|4640.84|4630.3|4630.3|0
1612958700000|2021-02-10 12:05:00|4639.41|4639.41|4641.88|4641.88|4642.18|4642.18|4636.43|4636.43|0
1612959000000|2021-02-10 12:10:00|4642.18|4642.18|4637.82|4637.82|4642.18|4642.18|4632.03|4632.03|0
1612959300000|2021-02-10 12:15:00|4637.6|4637.6|4644.34|4644.34|4644.96|4644.96|4636.97|4636.97|0
1612959600000|2021-02-10 12:20:00|4644.04|4644.04|4645.72|4645.72|4649.97|4649.97|4644.04|4644.04|0
1612959900000|2021-02-10 12:25:00|4645.19|4645.19|4637.45|4637.45|4645.19|4645.19|4636.54|4636.54|0
1612960200000|2021-02-10 12:30:00|4637.2|4637.2|4640.75|4640.75|4641.61|4641.61|4636.93|4636.93|0
1612960500000|2021-02-10 12:35:00|4641.19|4641.19|4638.1|4638.1|4645.28|4645.28|4637.81|4637.81|0
1612960800000|2021-02-10 12:40:00|4638.54|4638.54|4636.06|4636.06|4639.42|4639.42|4635.19|4635.19|0
1612961100000|2021-02-10 12:45:00|4635.63|4635.63|4635.53|4635.53|4637.75|4637.75|4634.02|4634.02|0
1612961400000|2021-02-10 12:50:00|4635.82|4635.82|4631.55|4631.55|4636.34|4636.34|4626.95|4626.95|0
1612961700000|2021-02-10 12:55:00|4631.84|4631.84|4628.65|4628.65|4635.25|4635.25|4628.65|4628.65|0
1612962000000|2021-02-10 13:00:00|4628.62|4628.62|4632.37|4632.37|4632.61|4632.61|4628.62|4628.62|0
1612962300000|2021-02-10 13:05:00|4632.13|4632.13|4633.57|4633.57|4634.38|4634.38|4626.03|4626.03|0
1612962600000|2021-02-10 13:10:00|4633.87|4633.87|4639.91|4639.91|4640.28|4640.28|4632.28|4632.28|0
1612962900000|2021-02-10 13:15:00|4640.2|4640.2|4633.21|4633.21|4644.32|4644.32|4633.21|4633.21|0
1612963200000|2021-02-10 13:20:00|4633.51|4633.51|4637.97|4637.97|4638.21|4638.21|4633.51|4633.51|0
1612963500000|2021-02-10 13:25:00|4638.26|4638.26|4632.57|4632.57|4638.28|4638.28|4631.05|4631.05|0
1612963800000|2021-02-10 13:30:00|4631.98|4631.98|4635.72|4635.72|4636.85|4636.85|4631.53|4631.53|0
1612964100000|2021-02-10 13:35:00|4635.42|4635.42|4625.94|4625.94|4635.42|4635.42|4623.2|4623.2|0
1612964400000|2021-02-10 13:40:00|4625.98|4625.98|4631.23|4631.23|4631.57|4631.57|4625.98|4625.98|0
1612964700000|2021-02-10 13:45:00|4630.94|4630.94|4633.14|4633.14|4635.71|4635.71|4627.53|4627.53|0
1612965000000|2021-02-10 13:50:00|4632.85|4632.85|4621.23|4621.23|4633.39|4633.39|4621.23|4621.23|0
1612965300000|2021-02-10 13:55:00|4620.94|4620.94|4620.86|4620.86|4625.22|4625.22|4619.84|4619.84|0
1612965600000|2021-02-10 14:00:00|4621.15|4621.15|4617.22|4617.22|4622.21|4622.21|4614.37|4614.37|0
1612965900000|2021-02-10 14:05:00|4616.93|4616.93|4616.62|4616.62|4620.11|4620.11|4615.84|4615.84|0
1612966200000|2021-02-10 14:10:00|4616.33|4616.33|4621.38|4621.38|4622.5|4622.5|4612.97|4612.97|0
1612966500000|2021-02-10 14:15:00|4621.67|4621.67|4619.23|4619.23|4622.78|4622.78|4616.86|4616.86|0
1612966800000|2021-02-10 14:20:00|4619.09|4619.09|4614.25|4614.25|4619.23|4619.23|4611.14|4611.14|0
1612967100000|2021-02-10 14:25:00|4614.84|4614.84|4627.88|4627.88|4627.88|4627.88|4614.84|4614.84|0
1612967400000|2021-02-10 14:30:00|4628.98|4628.98|4645.58|4645.58|4652.84|4652.84|4628.98|4628.98|0
1612967700000|2021-02-10 14:35:00|4646.16|4646.16|4654.7|4654.7|4656.29|4656.29|4642.82|4642.82|0
1612968000000|2021-02-10 14:40:00|4655.28|4655.28|4658.39|4658.39|4660.42|4660.42|4652.92|4652.92|0
1612968300000|2021-02-10 14:45:00|4657.8|4657.8|4659.73|4659.73|4672.96|4672.96|4657.8|4657.8|0
1612968600000|2021-02-10 14:50:00|4660.17|4660.17|4644.57|4644.57|4661.78|4661.78|4644.57|4644.57|0
1612968900000|2021-02-10 14:55:00|4644.79|4644.79|4645|4645|4651.6|4651.6|4642.48|4642.48|0
1612969200000|2021-02-10 15:00:00|4645.3|4645.3|4654.53|4654.53|4660.11|4660.11|4645.3|4645.3|0
1612969500000|2021-02-10 15:05:00|4654.24|4654.24|4649.51|4649.51|4656.77|4656.77|4649.26|4649.26|0
1612969800000|2021-02-10 15:10:00|4649.72|4649.72|4635.7|4635.7|4653.96|4653.96|4633.59|4633.59|0
1612970100000|2021-02-10 15:15:00|4635.99|4635.99|4633.93|4633.93|4646.4|4646.4|4632.76|4632.76|0
1612970400000|2021-02-10 15:20:00|4633.49|4633.49|4620.07|4620.07|4633.49|4633.49|4615.48|4615.48|0
1612970700000|2021-02-10 15:25:00|4620.36|4620.36|4630.43|4630.43|4636.7|4636.7|4614.48|4614.48|0
1612971000000|2021-02-10 15:30:00|4631.52|4631.52|4631.21|4631.21|4640.66|4640.66|4625.64|4625.64|0
1612971300000|2021-02-10 15:35:00|4630.91|4630.91|4634.68|4634.68|4644.06|4644.06|4630.77|4630.77|0
1612971600000|2021-02-10 15:40:00|4634.43|4634.43|4600.04|4600.04|4634.68|4634.68|4597.33|4597.33|0
1612971900000|2021-02-10 15:45:00|4600.76|4600.76|4623.49|4623.49|4623.49|4623.49|4595.94|4595.94|0
1612972200000|2021-02-10 15:50:00|4626.1|4626.1|4640.56|4640.56|4642.88|4642.88|4619.52|4619.52|0
1612972500000|2021-02-10 15:55:00|4640.71|4640.71|4652.95|4652.95|4653.01|4653.01|4631.29|4631.29|0
1612972800000|2021-02-10 16:00:00|4653.24|4653.24|4651.79|4651.79|4660.95|4660.95|4649.9|4649.9|0
1612973100000|2021-02-10 16:05:00|4652.08|4652.08|4667.53|4667.53|4667.53|4667.53|4647.85|4647.85|0
1612973400000|2021-02-10 16:10:00|4668.01|4668.01|4684.33|4684.33|4686.28|4686.28|4664.73|4664.73|0
1612973700000|2021-02-10 16:15:00|4684.55|4684.55|4680.14|4680.14|4684.94|4684.94|4676.01|4676.01|0
1612974000000|2021-02-10 16:20:00|4680.38|4680.38|4683.23|4683.23|4690.36|4690.36|4677.14|4677.14|0
1612974300000|2021-02-10 16:25:00|4683.82|4683.82|4669.61|4669.61|4688.31|4688.31|4668.53|4668.53|0
1613031300000|2021-02-11 08:15:00|4649.29|4649.29|4647.85|4647.85|4656.72|4656.72|4643.45|4643.45|0
1613031600000|2021-02-11 08:20:00|4649.36|4649.36|4635.16|4635.16|4650.19|4650.19|4632.5|4632.5|0
1613031900000|2021-02-11 08:25:00|4635.75|4635.75|4638.77|4638.77|4645.89|4645.89|4635.75|4635.75|0
1613032200000|2021-02-11 08:30:00|4638.99|4638.99|4636.11|4636.11|4643.08|4643.08|4632.74|4632.74|0
1613032500000|2021-02-11 08:35:00|4636.4|4636.4|4640.3|4640.3|4644.79|4644.79|4633.87|4633.87|0
1613032800000|2021-02-11 08:40:00|4639.82|4639.82|4647.63|4647.63|4651.09|4651.09|4637.02|4637.02|0
1613033100000|2021-02-11 08:45:00|4647.34|4647.34|4657.34|4657.34|4659.63|4659.63|4646.36|4646.36|0
1613033400000|2021-02-11 08:50:00|4657.93|4657.93|4665.22|4665.22|4667.64|4667.64|4656.66|4656.66|0
1613033700000|2021-02-11 08:55:00|4665.52|4665.52|4654.85|4654.85|4666.61|4666.61|4654.63|4654.63|0
1613034000000|2021-02-11 09:00:00|4653.98|4653.98|4638.83|4638.83|4653.98|4653.98|4637.4|4637.4|0
1613034300000|2021-02-11 09:05:00|4639.12|4639.12|4635.62|4635.62|4641.68|4641.68|4633.87|4633.87|0
1613034600000|2021-02-11 09:10:00|4635.32|4635.32|4635.99|4635.99|4640.31|4640.31|4632.19|4632.19|0
1613034900000|2021-02-11 09:15:00|4635.75|4635.75|4630.03|4630.03|4635.75|4635.75|4630.03|4630.03|0
1613035200000|2021-02-11 09:20:00|4630.33|4630.33|4628.94|4628.94|4634.17|4634.17|4628.4|4628.4|0
1613035500000|2021-02-11 09:25:00|4629.16|4629.16|4617.56|4617.56|4629.89|4629.89|4617.05|4617.05|0
1613035800000|2021-02-11 09:30:00|4617.26|4617.26|4612.25|4612.25|4620.69|4620.69|4612.2|4612.2|0
1613036100000|2021-02-11 09:35:00|4611.33|4611.33|4616.14|4616.14|4616.14|4616.14|4605.65|4605.65|0
1613036400000|2021-02-11 09:40:00|4615.89|4615.89|4611.38|4611.38|4616.89|4616.89|4611.38|4611.38|0
1613036700000|2021-02-11 09:45:00|4611.13|4611.13|4607.58|4607.58|4612.82|4612.82|4606.22|4606.22|0
1613037000000|2021-02-11 09:50:00|4607.29|4607.29|4598.13|4598.13|4608.56|4608.56|4597.71|4597.71|0
1613037300000|2021-02-11 09:55:00|4597.84|4597.84|4598.14|4598.14|4602.43|4602.43|4597.79|4597.79|0
1613037600000|2021-02-11 10:00:00|4597.85|4597.85|4600.47|4600.47|4604.05|4604.05|4597.85|4597.85|0
1613037900000|2021-02-11 10:05:00|4600.51|4600.51|4603.57|4603.57|4605.5|4605.5|4598.53|4598.53|0
1613038200000|2021-02-11 10:10:00|4604.01|4604.01|4602.89|4602.89|4604.6|4604.6|4597.65|4597.65|0
1613038500000|2021-02-11 10:15:00|4602.67|4602.67|4603.24|4603.24|4603.53|4603.53|4599.95|4599.95|0
1613038800000|2021-02-11 10:20:00|4604.21|4604.21|4600.07|4600.07|4604.61|4604.61|4598.4|4598.4|0
1613039100000|2021-02-11 10:25:00|4600.36|4600.36|4607.38|4607.38|4607.67|4607.67|4597.78|4597.78|0
1613039400000|2021-02-11 10:30:00|4606.41|4606.41|4606.6|4606.6|4606.77|4606.77|4604.52|4604.52|0
1613039700000|2021-02-11 10:35:00|4606.38|4606.38|4617.19|4617.19|4617.19|4617.19|4606.38|4606.38|0
1613040000000|2021-02-11 10:40:00|4617.67|4617.67|4611.83|4611.83|4617.92|4617.92|4611.83|4611.83|0
1613040300000|2021-02-11 10:45:00|4611.24|4611.24|4602.71|4602.71|4615.49|4615.49|4602.71|4602.71|0
1613040600000|2021-02-11 10:50:00|4602.93|4602.93|4613.1|4613.1|4613.81|4613.81|4599.53|4599.53|0
1613040900000|2021-02-11 10:55:00|4612.81|4612.81|4613.98|4613.98|4617.5|4617.5|4612.75|4612.75|0
1613041200000|2021-02-11 11:00:00|4613.39|4613.39|4615.47|4615.47|4615.49|4615.49|4611.31|4611.31|0
1613041500000|2021-02-11 11:05:00|4615.71|4615.71|4618.32|4618.32|4620.18|4620.18|4615.49|4615.49|0
1613041800000|2021-02-11 11:10:00|4618.61|4618.61|4621.66|4621.66|4628.13|4628.13|4618.61|4618.61|0
1613042100000|2021-02-11 11:15:00|4621.67|4621.67|4615.04|4615.04|4622.02|4622.02|4615.04|4615.04|0
1613042400000|2021-02-11 11:20:00|4615.48|4615.48|4620.96|4620.96|4621.25|4621.25|4615.48|4615.48|0
1613042700000|2021-02-11 11:25:00|4620.74|4620.74|4620.16|4620.16|4623.01|4623.01|4619.04|4619.04|0
1613043000000|2021-02-11 11:30:00|4619.43|4619.43|4613.28|4613.28|4620.31|4620.31|4613.28|4613.28|0
1613043300000|2021-02-11 11:35:00|4612.8|4612.8|4609.68|4609.68|4613.63|4613.63|4609.68|4609.68|0
1613043600000|2021-02-11 11:40:00|4609.46|4609.46|4615.38|4615.38|4615.74|4615.74|4609.46|4609.46|0
1613043900000|2021-02-11 11:45:00|4615.97|4615.97|4613.95|4613.95|4616.84|4616.84|4613.17|4613.17|0
1613044200000|2021-02-11 11:50:00|4613.73|4613.73|4616.58|4616.58|4618.55|4618.55|4613.73|4613.73|0
1613044500000|2021-02-11 11:55:00|4616.59|4616.59|4610.27|4610.27|4617.18|4617.18|4610.17|4610.17|0
1613044800000|2021-02-11 12:00:00|4610.03|4610.03|4611.82|4611.82|4613.28|4613.28|4609.48|4609.48|0
1613045100000|2021-02-11 12:05:00|4611.23|4611.23|4599.55|4599.55|4611.23|4611.23|4599.55|4599.55|0
1613045400000|2021-02-11 12:10:00|4599.77|4599.77|4602.63|4602.63|4604.98|4604.98|4599.77|4599.77|0
1613045700000|2021-02-11 12:15:00|4603.82|4603.82|4604.12|4604.12|4604.12|4604.12|4602.12|4602.12|0
1613046000000|2021-02-11 12:20:00|4603.83|4603.83|4606.29|4606.29|4607.24|4607.24|4600.86|4600.86|0
1613046300000|2021-02-11 12:25:00|4606.51|4606.51|4605.61|4605.61|4606.53|4606.53|4603.32|4603.32|0
1613046600000|2021-02-11 12:30:00|4606.19|4606.19|4607|4607|4608.53|4608.53|4606.19|4606.19|0
1613046900000|2021-02-11 12:35:00|4607.02|4607.02|4611.8|4611.8|4612.1|4612.1|4606.58|4606.58|0
1613047200000|2021-02-11 12:40:00|4611.51|4611.51|4612.33|4612.33|4612.33|4612.33|4607.25|4607.25|0
1613047500000|2021-02-11 12:45:00|4611.84|4611.84|4614.17|4614.17|4614.2|4614.2|4610.05|4610.05|0
1613047800000|2021-02-11 12:50:00|4613.39|4613.39|4603.97|4603.97|4613.39|4613.39|4602.54|4602.54|0
1613048100000|2021-02-11 12:55:00|4604.27|4604.27|4599.62|4599.62|4604.51|4604.51|4599.28|4599.28|0
1613048400000|2021-02-11 13:00:00|4600.21|4600.21|4606.25|4606.25|4609.99|4609.99|4599.4|4599.4|0
1613048700000|2021-02-11 13:05:00|4606.55|4606.55|4606.5|4606.5|4611.08|4611.08|4606.25|4606.25|0
1613049000000|2021-02-11 13:10:00|4607.03|4607.03|4600.91|4600.91|4607.03|4607.03|4600.03|4600.03|0
1613049300000|2021-02-11 13:15:00|4600.62|4600.62|4602.39|4602.39|4604.26|4604.26|4600.62|4600.62|0
1613049600000|2021-02-11 13:20:00|4602.38|4602.38|4597.7|4597.7|4602.67|4602.67|4597.1|4597.1|0
1613049900000|2021-02-11 13:25:00|4597.41|4597.41|4602.36|4602.36|4602.41|4602.41|4597.41|4597.41|0
1613050200000|2021-02-11 13:30:00|4600.9|4600.9|4601.57|4601.57|4602.59|4602.59|4598.66|4598.66|0
1613050500000|2021-02-11 13:35:00|4601.35|4601.35|4600.6|4600.6|4603.35|4603.35|4600.3|4600.3|0
1613050800000|2021-02-11 13:40:00|4599.87|4599.87|4606.1|4606.1|4607.34|4607.34|4597.75|4597.75|0
1613051100000|2021-02-11 13:45:00|4606.59|4606.59|4611.35|4611.35|4616.19|4616.19|4604.52|4604.52|0
1613051400000|2021-02-11 13:50:00|4612.18|4612.18|4606.66|4606.66|4613.94|4613.94|4606.66|4606.66|0
1613051700000|2021-02-11 13:55:00|4606.96|4606.96|4609.79|4609.79|4609.81|4609.81|4604.33|4604.33|0
1613052000000|2021-02-11 14:00:00|4609.86|4609.86|4610.27|4610.27|4611.02|4611.02|4609.2|4609.2|0
1613052300000|2021-02-11 14:05:00|4610.49|4610.49|4610.95|4610.95|4616.33|4616.33|4610.49|4610.49|0
1613052600000|2021-02-11 14:10:00|4610.94|4610.94|4610.18|4610.18|4614.28|4614.28|4609.3|4609.3|0
1613052900000|2021-02-11 14:15:00|4610.2|4610.2|4605.9|4605.9|4610.21|4610.21|4603.05|4603.05|0
1613053200000|2021-02-11 14:20:00|4605.88|4605.88|4609.51|4609.51|4610.3|4610.3|4604.14|4604.14|0
1613053500000|2021-02-11 14:25:00|4608.93|4608.93|4605.73|4605.73|4612.87|4612.87|4602.95|4602.95|0
1613053800000|2021-02-11 14:30:00|4606.02|4606.02|4601.91|4601.91|4608.46|4608.46|4587.71|4587.71|0
1613054100000|2021-02-11 14:35:00|4602.79|4602.79|4604.96|4604.96|4608.21|4608.21|4594.22|4594.22|0
1613054400000|2021-02-11 14:40:00|4605.84|4605.84|4608.49|4608.49|4612.02|4612.02|4600.57|4600.57|0
1613054700000|2021-02-11 14:45:00|4608.93|4608.93|4616.94|4616.94|4625.29|4625.29|4606.52|4606.52|0
1613055000000|2021-02-11 14:50:00|4616.93|4616.93|4606.58|4606.58|4617.47|4617.47|4599.95|4599.95|0
1613055300000|2021-02-11 14:55:00|4605.85|4605.85|4604.01|4604.01|4615.94|4615.94|4604.01|4604.01|0
1613055600000|2021-02-11 15:00:00|4603.72|4603.72|4604.1|4604.1|4607.22|4607.22|4598.35|4598.35|0
1613055900000|2021-02-11 15:05:00|4604.54|4604.54|4597.57|4597.57|4609.15|4609.15|4596.33|4596.33|0
1613056200000|2021-02-11 15:10:00|4597.32|4597.32|4603.52|4603.52|4607.59|4607.59|4591.95|4591.95|0
1613056500000|2021-02-11 15:15:00|4603.23|4603.23|4612.56|4612.56|4612.78|4612.78|4598.91|4598.91|0
1613056800000|2021-02-11 15:20:00|4612.32|4612.32|4610.67|4610.67|4616.65|4616.65|4608.59|4608.59|0
1613057100000|2021-02-11 15:25:00|4610.91|4610.91|4613.7|4613.7|4616.21|4616.21|4605.04|4605.04|0
1613057400000|2021-02-11 15:30:00|4613.99|4613.99|4604.76|4604.76|4613.99|4613.99|4600.75|4600.75|0
1613057700000|2021-02-11 15:35:00|4604.75|4604.75|4598.87|4598.87|4606.42|4606.42|4597.74|4597.74|0
1613058000000|2021-02-11 15:40:00|4598.89|4598.89|4607.33|4607.33|4610.23|4610.23|4598.89|4598.89|0
1613058300000|2021-02-11 15:45:00|4607.62|4607.62|4604.91|4604.91|4609.84|4609.84|4604.91|4604.91|0
1613058600000|2021-02-11 15:50:00|4605.13|4605.13|4600|4600|4606.57|4606.57|4598.71|4598.71|0
1613058900000|2021-02-11 15:55:00|4600.68|4600.68|4602.81|4602.81|4609.05|4609.05|4600.68|4600.68|0
1613059200000|2021-02-11 16:00:00|4602.52|4602.52|4602.49|4602.49|4604.05|4604.05|4599.2|4599.2|0
1613059500000|2021-02-11 16:05:00|4602.27|4602.27|4598.67|4598.67|4602.44|4602.44|4595.99|4595.99|0
1613059800000|2021-02-11 16:10:00|4598.43|4598.43|4592.11|4592.11|4598.43|4598.43|4590.11|4590.11|0
1613060100000|2021-02-11 16:15:00|4592.1|4592.1|4593.25|4593.25|4599.13|4599.13|4592.1|4592.1|0
1613060400000|2021-02-11 16:20:00|4593.27|4593.27|4596.71|4596.71|4597.17|4597.17|4589.65|4589.65|0
1613060700000|2021-02-11 16:25:00|4596.25|4596.25|4605.37|4605.37|4605.37|4605.37|4595.84|4595.84|0
1613117700000|2021-02-12 08:15:00|4590.09|4590.09|4584.61|4584.61|4591.46|4591.46|4582.76|4582.76|0
1613118000000|2021-02-12 08:20:00|4584.37|4584.37|4578.77|4578.77|4585.92|4585.92|4573.69|4573.69|0
1613118300000|2021-02-12 08:25:00|4578.48|4578.48|4573.69|4573.69|4578.58|4578.58|4572.61|4572.61|0
1613118600000|2021-02-12 08:30:00|4574.35|4574.35|4559.78|4559.78|4574.35|4574.35|4552.38|4552.38|0
1613118900000|2021-02-12 08:35:00|4559.49|4559.49|4561.67|4561.67|4561.67|4561.67|4553.73|4553.73|0
1613119200000|2021-02-12 08:40:00|4561.91|4561.91|4564.07|4564.07|4568.24|4568.24|4558.11|4558.11|0
1613119500000|2021-02-12 08:45:00|4562.9|4562.9|4559.23|4559.23|4569.1|4569.1|4559.19|4559.19|0
1613119800000|2021-02-12 08:50:00|4558.13|4558.13|4566.71|4566.71|4566.71|4566.71|4553.12|4553.12|0
1613120100000|2021-02-12 08:55:00|4567.01|4567.01|4563.41|4563.41|4571.78|4571.78|4562.56|4562.56|0
1613120400000|2021-02-12 09:00:00|4562.68|4562.68|4563.47|4563.47|4565.09|4565.09|4558.75|4558.75|0
1613120700000|2021-02-12 09:05:00|4563.76|4563.76|4574.19|4574.19|4574.19|4574.19|4563.76|4563.76|0
1613121000000|2021-02-12 09:10:00|4574|4574|4581.3|4581.3|4581.3|4581.3|4572.73|4572.73|0
1613121300000|2021-02-12 09:15:00|4581.01|4581.01|4589.9|4589.9|4591.63|4591.63|4581.01|4581.01|0
1613121600000|2021-02-12 09:20:00|4589.17|4589.17|4594.79|4594.79|4599.59|4599.59|4586.81|4586.81|0
1613121900000|2021-02-12 09:25:00|4594.55|4594.55|4597.12|4597.12|4603.48|4603.48|4593.86|4593.86|0
1613122200000|2021-02-12 09:30:00|4596.9|4596.9|4609.46|4609.46|4609.46|4609.46|4596.61|4596.61|0
1613122500000|2021-02-12 09:35:00|4609.25|4609.25|4610.29|4610.29|4611.8|4611.8|4605.3|4605.3|0
1613122800000|2021-02-12 09:40:00|4610.58|4610.58|4626.21|4626.21|4626.21|4626.21|4610.58|4610.58|0
1613123100000|2021-02-12 09:45:00|4626.23|4626.23|4628.74|4628.74|4629.28|4629.28|4619.4|4619.4|0
1613123400000|2021-02-12 09:50:00|4628.52|4628.52|4615.34|4615.34|4628.52|4628.52|4614.76|4614.76|0
1613123700000|2021-02-12 09:55:00|4615.12|4615.12|4614.02|4614.02|4622.51|4622.51|4614.02|4614.02|0
1613124000000|2021-02-12 10:00:00|4613.73|4613.73|4613.64|4613.64|4617.24|4617.24|4611.54|4611.54|0
1613124300000|2021-02-12 10:05:00|4613.39|4613.39|4609.84|4609.84|4613.61|4613.61|4609.6|4609.6|0
1613124600000|2021-02-12 10:10:00|4609.6|4609.6|4603.36|4603.36|4610.73|4610.73|4603.36|4603.36|0
1613124900000|2021-02-12 10:15:00|4602.87|4602.87|4605.52|4605.52|4606.3|4606.3|4602.18|4602.18|0
1613125200000|2021-02-12 10:20:00|4604.94|4604.94|4599.68|4599.68|4604.94|4604.94|4598.99|4598.99|0
1613125500000|2021-02-12 10:25:00|4598.58|4598.58|4600.79|4600.79|4600.79|4600.79|4596.36|4596.36|0
1613125800000|2021-02-12 10:30:00|4600.85|4600.85|4605.96|4605.96|4606.93|4606.93|4599.9|4599.9|0
1613126100000|2021-02-12 10:35:00|4606.25|4606.25|4608.8|4608.8|4609.09|4609.09|4605.32|4605.32|0
1613126400000|2021-02-12 10:40:00|4609.46|4609.46|4608.87|4608.87|4612.54|4612.54|4608.87|4608.87|0
1613126700000|2021-02-12 10:45:00|4607.99|4607.99|4609.2|4609.2|4612.5|4612.5|4607.77|4607.77|0
1613127000000|2021-02-12 10:50:00|4609.18|4609.18|4618.76|4618.76|4618.98|4618.98|4609.18|4609.18|0
1613127300000|2021-02-12 10:55:00|4618.17|4618.17|4621.77|4621.77|4622.67|4622.67|4617.86|4617.86|0
1613127600000|2021-02-12 11:00:00|4621.98|4621.98|4623.87|4623.87|4624.49|4624.49|4617.32|4617.32|0
1613127900000|2021-02-12 11:05:00|4623.57|4623.57|4628.31|4628.31|4628.97|4628.97|4619.89|4619.89|0
1613128200000|2021-02-12 11:10:00|4627.43|4627.43|4625.2|4625.2|4627.43|4627.43|4622.95|4622.95|0
1613128500000|2021-02-12 11:15:00|4624.61|4624.61|4626.27|4626.27|4629.53|4629.53|4624.61|4624.61|0
1613128800000|2021-02-12 11:20:00|4626.24|4626.24|4620.74|4620.74|4626.25|4626.25|4620.45|4620.45|0
1613129100000|2021-02-12 11:25:00|4621.04|4621.04|4612.67|4612.67|4621.04|4621.04|4612.48|4612.48|0
1613129400000|2021-02-12 11:30:00|4612.37|4612.37|4607.24|4607.24|4612.37|4612.37|4606.29|4606.29|0
1613129700000|2021-02-12 11:35:00|4606.94|4606.94|4603|4603|4609.67|4609.67|4601.37|4601.37|0
1613130000000|2021-02-12 11:40:00|4602.75|4602.75|4606.06|4606.06|4606.32|4606.32|4599.93|4599.93|0
1613130300000|2021-02-12 11:45:00|4605.76|4605.76|4602.22|4602.22|4605.77|4605.77|4598.71|4598.71|0
1613130600000|2021-02-12 11:50:00|4601.63|4601.63|4611.52|4611.52|4611.52|4611.52|4601.6|4601.6|0
1613130900000|2021-02-12 11:55:00|4612.25|4612.25|4612.43|4612.43|4612.55|4612.55|4608.92|4608.92|0
1613131200000|2021-02-12 12:00:00|4612.72|4612.72|4610.55|4610.55|4614.82|4614.82|4608.34|4608.34|0
1613131500000|2021-02-12 12:05:00|4611.03|4611.03|4615.25|4615.25|4617.24|4617.24|4611.03|4611.03|0
1613131800000|2021-02-12 12:10:00|4615.01|4615.01|4616.09|4616.09|4618.23|4618.23|4613.48|4613.48|0
1613132100000|2021-02-12 12:15:00|4615.79|4615.79|4620.47|4620.47|4624.17|4624.17|4615.79|4615.79|0
1613132400000|2021-02-12 12:20:00|4619.59|4619.59|4618.34|4618.34|4622.44|4622.44|4618.34|4618.34|0
1613132700000|2021-02-12 12:25:00|4618.05|4618.05|4614.12|4614.12|4618.5|4618.5|4610.63|4610.63|0
1613133000000|2021-02-12 12:30:00|4613.9|4613.9|4615.9|4615.9|4616.63|4616.63|4612.43|4612.43|0
1613133300000|2021-02-12 12:35:00|4616.56|4616.56|4607.61|4607.61|4616.56|4616.56|4606.59|4606.59|0
1613133600000|2021-02-12 12:40:00|4607.03|4607.03|4600.18|4600.18|4607.44|4607.44|4599.6|4599.6|0
1613133900000|2021-02-12 12:45:00|4601.38|4601.38|4602.26|4602.26|4602.51|4602.51|4599.67|4599.67|0
1613134200000|2021-02-12 12:50:00|4601.97|4601.97|4596.66|4596.66|4604.03|4604.03|4596.66|4596.66|0
1613134500000|2021-02-12 12:55:00|4596.42|4596.42|4593.95|4593.95|4596.42|4596.42|4590.61|4590.61|0
1613134800000|2021-02-12 13:00:00|4594.17|4594.17|4594.78|4594.78|4597.83|4597.83|4594.17|4594.17|0
1613135100000|2021-02-12 13:05:00|4594.56|4594.56|4594.8|4594.8|4595.54|4595.54|4590.69|4590.69|0
1613135400000|2021-02-12 13:10:00|4594.76|4594.76|4591.97|4591.97|4596.37|4596.37|4591.97|4591.97|0
1613135700000|2021-02-12 13:15:00|4591.95|4591.95|4592.8|4592.8|4593.66|4593.66|4591.34|4591.34|0
1613136000000|2021-02-12 13:20:00|4592.58|4592.58|4593.09|4593.09|4593.88|4593.88|4589.33|4589.33|0
1613136300000|2021-02-12 13:25:00|4593.38|4593.38|4596.93|4596.93|4601.62|4601.62|4593.38|4593.38|0
1613136600000|2021-02-12 13:30:00|4596.69|4596.69|4594.52|4594.52|4596.69|4596.69|4591.85|4591.85|0
1613136900000|2021-02-12 13:35:00|4595.25|4595.25|4597.98|4597.98|4598.56|4598.56|4595.25|4595.25|0
1613137200000|2021-02-12 13:40:00|4597.05|4597.05|4604.61|4604.61|4604.85|4604.85|4596.71|4596.71|0
1613137500000|2021-02-12 13:45:00|4605.05|4605.05|4604.87|4604.87|4608.86|4608.86|4603.54|4603.54|0
1613137800000|2021-02-12 13:50:00|4604.62|4604.62|4603.08|4603.08|4607.96|4607.96|4602.06|4602.06|0
1613138100000|2021-02-12 13:55:00|4603.07|4603.07|4600.06|4600.06|4605.02|4605.02|4598.45|4598.45|0
1613138400000|2021-02-12 14:00:00|4600.94|4600.94|4600.04|4600.04|4603.07|4603.07|4599.99|4599.99|0
1613138700000|2021-02-12 14:05:00|4600.34|4600.34|4598.99|4598.99|4606.7|4606.7|4598.75|4598.75|0
1613139000000|2021-02-12 14:10:00|4598.53|4598.53|4596.91|4596.91|4601.04|4601.04|4596.85|4596.85|0
1613139300000|2021-02-12 14:15:00|4597.21|4597.21|4594.61|4594.61|4597.45|4597.45|4591.54|4591.54|0
1613139600000|2021-02-12 14:20:00|4594.9|4594.9|4595.55|4595.55|4596.15|4596.15|4592.84|4592.84|0
1613139900000|2021-02-12 14:25:00|4595.33|4595.33|4593.99|4593.99|4595.33|4595.33|4592.26|4592.26|0
1613140200000|2021-02-12 14:30:00|4593.74|4593.74|4607.22|4607.22|4616.21|4616.21|4590.2|4590.2|0
1613140500000|2021-02-12 14:35:00|4606.97|4606.97|4617.09|4617.09|4625.05|4625.05|4604.53|4604.53|0
1613140800000|2021-02-12 14:40:00|4617.67|4617.67|4636.74|4636.74|4636.74|4636.74|4617.67|4617.67|0
1613141100000|2021-02-12 14:45:00|4636.28|4636.28|4640.18|4640.18|4641.31|4641.31|4632.04|4632.04|0
1613141400000|2021-02-12 14:50:00|4640.47|4640.47|4644.27|4644.27|4647.42|4647.42|4638.71|4638.71|0
1613141700000|2021-02-12 14:55:00|4645.15|4645.15|4657.1|4657.1|4661.09|4661.09|4645.15|4645.15|0
1613142000000|2021-02-12 15:00:00|4657.4|4657.4|4667.37|4667.37|4669.89|4669.89|4656.15|4656.15|0
1613142300000|2021-02-12 15:05:00|4667.85|4667.85|4676.35|4676.35|4676.91|4676.91|4664.56|4664.56|0
1613142600000|2021-02-12 15:10:00|4676.83|4676.83|4689.22|4689.22|4689.88|4689.88|4676.12|4676.12|0
1613142900000|2021-02-12 15:15:00|4691.04|4691.04|4684.49|4684.49|4695.71|4695.71|4681|4681|0
1613143200000|2021-02-12 15:20:00|4685.56|4685.56|4690.46|4690.46|4692.43|4692.43|4684.67|4684.67|0
1613143500000|2021-02-12 15:25:00|4691.48|4691.48|4682.05|4682.05|4693.14|4693.14|4682.05|4682.05|0
1613143800000|2021-02-12 15:30:00|4682.03|4682.03|4683.54|4683.54|4683.86|4683.86|4673.4|4673.4|0
1613144100000|2021-02-12 15:35:00|4683.76|4683.76|4678.99|4678.99|4689.77|4689.77|4678.99|4678.99|0
1613144400000|2021-02-12 15:40:00|4679.41|4679.41|4676.41|4676.41|4681.35|4681.35|4672.53|4672.53|0
1613144700000|2021-02-12 15:45:00|4677.73|4677.73|4678.39|4678.39|4679.11|4679.11|4672.48|4672.48|0
1613145000000|2021-02-12 15:50:00|4678.68|4678.68|4666.05|4666.05|4680.02|4680.02|4666.05|4666.05|0
1613145300000|2021-02-12 15:55:00|4665.61|4665.61|4666.65|4666.65|4668.88|4668.88|4664.39|4664.39|0
1613145600000|2021-02-12 16:00:00|4666.36|4666.36|4667.19|4667.19|4667.49|4667.49|4660.66|4660.66|0
1613145900000|2021-02-12 16:05:00|4667.78|4667.78|4666.3|4666.3|4669.03|4669.03|4662.53|4662.53|0
1613146200000|2021-02-12 16:10:00|4666.78|4666.78|4676.19|4676.19|4676.19|4676.19|4666.78|4666.78|0
1613146500000|2021-02-12 16:15:00|4676.2|4676.2|4683.63|4683.63|4686.31|4686.31|4676.2|4676.2|0
1613146800000|2021-02-12 16:20:00|4682.1|4682.1|4680.32|4680.32|4684.64|4684.64|4680.32|4680.32|0
1613147100000|2021-02-12 16:25:00|4680.61|4680.61|4685.82|4685.82|4685.9|4685.9|4679|4679|0
1613376900000|2021-02-15 08:15:00|4814.86|4814.86|4827.38|4827.38|4836.49|4836.49|4814.57|4814.57|0
1613377200000|2021-02-15 08:20:00|4827.16|4827.16|4825.41|4825.41|4828.27|4828.27|4817.58|4817.58|0
1613377500000|2021-02-15 08:25:00|4825.65|4825.65|4807.62|4807.62|4827.21|4827.21|4802.85|4802.85|0
1613377800000|2021-02-15 08:30:00|4807.4|4807.4|4799.47|4799.47|4812.82|4812.82|4798.82|4798.82|0
1613378100000|2021-02-15 08:35:00|4799.26|4799.26|4782.82|4782.82|4800.01|4800.01|4771.26|4771.26|0
1613378400000|2021-02-15 08:40:00|4784.58|4784.58|4783.05|4783.05|4787.06|4787.06|4776.88|4776.88|0
1613378700000|2021-02-15 08:45:00|4782.76|4782.76|4782.92|4782.92|4784.92|4784.92|4778.03|4778.03|0
1613379000000|2021-02-15 08:50:00|4783.14|4783.14|4778.73|4778.73|4783.43|4783.43|4773.78|4773.78|0
1613379300000|2021-02-15 08:55:00|4779.03|4779.03|4785.85|4785.85|4788.26|4788.26|4779.03|4779.03|0
1613379600000|2021-02-15 09:00:00|4786.14|4786.14|4787.7|4787.7|4797.25|4797.25|4784.34|4784.34|0
1613379900000|2021-02-15 09:05:00|4790.09|4790.09|4796.82|4796.82|4798.7|4798.7|4790.09|4790.09|0
1613380200000|2021-02-15 09:10:00|4796.53|4796.53|4806.93|4806.93|4811.94|4811.94|4796.53|4796.53|0
1613380500000|2021-02-15 09:15:00|4807.66|4807.66|4816.35|4816.35|4818.34|4818.34|4805.98|4805.98|0
1613380800000|2021-02-15 09:20:00|4816.59|4816.59|4819.47|4819.47|4824.95|4824.95|4815.32|4815.32|0
1613381100000|2021-02-15 09:25:00|4819.98|4819.98|4819.63|4819.63|4824.99|4824.99|4817.34|4817.34|0
1613381400000|2021-02-15 09:30:00|4819.92|4819.92|4824.46|4824.46|4826.31|4826.31|4814.95|4814.95|0
1613381700000|2021-02-15 09:35:00|4824.45|4824.45|4829.3|4829.3|4829.53|4829.53|4824.44|4824.44|0
1613382000000|2021-02-15 09:40:00|4829.59|4829.59|4826.71|4826.71|4832.26|4832.26|4826.23|4826.23|0
1613382300000|2021-02-15 09:45:00|4827|4827|4824.1|4824.1|4827.33|4827.33|4820.47|4820.47|0
1613382600000|2021-02-15 09:50:00|4823.62|4823.62|4824.29|4824.29|4828.85|4828.85|4823.03|4823.03|0
1613382900000|2021-02-15 09:55:00|4824.87|4824.87|4831.34|4831.34|4835|4835|4824.02|4824.02|0
1613383200000|2021-02-15 10:00:00|4831.13|4831.13|4812.61|4812.61|4831.13|4831.13|4812.61|4812.61|0
1613383500000|2021-02-15 10:05:00|4812.54|4812.54|4810.84|4810.84|4816.72|4816.72|4810.6|4810.6|0
1613383800000|2021-02-15 10:10:00|4810.6|4810.6|4806.35|4806.35|4811.77|4811.77|4797.91|4797.91|0
1613384100000|2021-02-15 10:15:00|4806.37|4806.37|4815.15|4815.15|4815.4|4815.4|4805.38|4805.38|0
1613384400000|2021-02-15 10:20:00|4815.4|4815.4|4824.01|4824.01|4824.01|4824.01|4813.37|4813.37|0
1613384700000|2021-02-15 10:25:00|4824.69|4824.69|4819.1|4819.1|4826.04|4826.04|4818.14|4818.14|0
1613385000000|2021-02-15 10:30:00|4818.88|4818.88|4821.74|4821.74|4825.76|4825.76|4818.34|4818.34|0
1613385300000|2021-02-15 10:35:00|4821.73|4821.73|4821.08|4821.08|4825.46|4825.46|4820.79|4820.79|0
1613385600000|2021-02-15 10:40:00|4821.38|4821.38|4823.46|4823.46|4824.96|4824.96|4817.51|4817.51|0
1613385900000|2021-02-15 10:45:00|4823.16|4823.16|4818.37|4818.37|4823.16|4823.16|4817.83|4817.83|0
1613386200000|2021-02-15 10:50:00|4818.85|4818.85|4825.68|4825.68|4825.73|4825.73|4818.85|4818.85|0
1613386500000|2021-02-15 10:55:00|4825.69|4825.69|4814.85|4814.85|4825.99|4825.99|4814.41|4814.41|0
1613386800000|2021-02-15 11:00:00|4814.84|4814.84|4816.46|4816.46|4816.46|4816.46|4812.51|4812.51|0
1613387100000|2021-02-15 11:05:00|4817.12|4817.12|4815.3|4815.3|4818.22|4818.22|4813.46|4813.46|0
1613387400000|2021-02-15 11:10:00|4815.08|4815.08|4813.25|4813.25|4815.84|4815.84|4813.25|4813.25|0
1613387700000|2021-02-15 11:15:00|4812.95|4812.95|4823.74|4823.74|4824.02|4824.02|4812.95|4812.95|0
1613388000000|2021-02-15 11:20:00|4823.45|4823.45|4820.44|4820.44|4826.61|4826.61|4820.44|4820.44|0
1613388300000|2021-02-15 11:25:00|4821.02|4821.02|4822.36|4822.36|4823.24|4823.24|4816.68|4816.68|0
1613388600000|2021-02-15 11:30:00|4822.14|4822.14|4827.21|4827.21|4828.02|4828.02|4822.14|4822.14|0
1613388900000|2021-02-15 11:35:00|4826.96|4826.96|4837.21|4837.21|4837.21|4837.21|4826.74|4826.74|0
1613389200000|2021-02-15 11:40:00|4836.92|4836.92|4837.23|4837.23|4838.6|4838.6|4835.43|4835.43|0
1613389500000|2021-02-15 11:45:00|4837.96|4837.96|4843.43|4843.43|4843.43|4843.43|4837.43|4837.43|0
1613389800000|2021-02-15 11:50:00|4843.13|4843.13|4845.27|4845.27|4849.67|4849.67|4842.86|4842.86|0
1613390100000|2021-02-15 11:55:00|4845.56|4845.56|4852.25|4852.25|4852.25|4852.25|4844.27|4844.27|0
1613390400000|2021-02-15 12:00:00|4852.18|4852.18|4846.98|4846.98|4852.18|4852.18|4845.29|4845.29|0
1613390700000|2021-02-15 12:05:00|4846.69|4846.69|4843.36|4843.36|4846.69|4846.69|4839.14|4839.14|0
1613391000000|2021-02-15 12:10:00|4842.9|4842.9|4841.11|4841.11|4842.9|4842.9|4839.87|4839.87|0
1613391300000|2021-02-15 12:15:00|4840.62|4840.62|4844.6|4844.6|4844.6|4844.6|4837.28|4837.28|0
1613391600000|2021-02-15 12:20:00|4844.89|4844.89|4848.57|4848.57|4849.13|4849.13|4844.6|4844.6|0
1613391900000|2021-02-15 12:25:00|4848.32|4848.32|4856.07|4856.07|4856.08|4856.08|4846.89|4846.89|0
1613392200000|2021-02-15 12:30:00|4855.15|4855.15|4858.33|4858.33|4858.87|4858.87|4854.58|4854.58|0
1613392500000|2021-02-15 12:35:00|4857.74|4857.74|4855.43|4855.43|4857.74|4857.74|4854.87|4854.87|0
1613392800000|2021-02-15 12:40:00|4854.94|4854.94|4850.61|4850.61|4854.94|4854.94|4847.76|4847.76|0
1613393100000|2021-02-15 12:45:00|4850.32|4850.32|4842.48|4842.48|4850.32|4850.32|4842.48|4842.48|0
1613393400000|2021-02-15 12:50:00|4842.26|4842.26|4847.38|4847.38|4850.36|4850.36|4842.26|4842.26|0
1613393700000|2021-02-15 12:55:00|4848.14|4848.14|4849.12|4849.12|4849.56|4849.56|4843.54|4843.54|0
1613394000000|2021-02-15 13:00:00|4848.9|4848.9|4855.58|4855.58|4855.58|4855.58|4846.06|4846.06|0
1613394300000|2021-02-15 13:05:00|4855.8|4855.8|4858.55|4858.55|4861.95|4861.95|4855.56|4855.56|0
1613394600000|2021-02-15 13:10:00|4856.7|4856.7|4859.22|4859.22|4859.22|4859.22|4856.08|4856.08|0
1613394900000|2021-02-15 13:15:00|4859.51|4859.51|4868.17|4868.17|4868.17|4868.17|4859.51|4859.51|0
1613395200000|2021-02-15 13:20:00|4868.16|4868.16|4863.38|4863.38|4873.39|4873.39|4863.38|4863.38|0
1613395500000|2021-02-15 13:25:00|4864.19|4864.19|4876.55|4876.55|4876.55|4876.55|4863.9|4863.9|0
1613395800000|2021-02-15 13:30:00|4876.06|4876.06|4868.87|4868.87|4877.45|4877.45|4868.87|4868.87|0
1613396100000|2021-02-15 13:35:00|4868.86|4868.86|4869.32|4869.32|4869.84|4869.84|4865.02|4865.02|0
1613396400000|2021-02-15 13:40:00|4868.89|4868.89|4877.51|4877.51|4877.73|4877.73|4867.44|4867.44|0
1613396700000|2021-02-15 13:45:00|4877.81|4877.81|4877.93|4877.93|4878.81|4878.81|4873.43|4873.43|0
1613397000000|2021-02-15 13:50:00|4878.15|4878.15|4873.97|4873.97|4881.37|4881.37|4872.24|4872.24|0
1613397300000|2021-02-15 13:55:00|4874.8|4874.8|4877.29|4877.29|4879.71|4879.71|4872.48|4872.48|0
1613397600000|2021-02-15 14:00:00|4877.05|4877.05|4880.95|4880.95|4882.96|4882.96|4873.74|4873.74|0
1613397900000|2021-02-15 14:05:00|4880.71|4880.71|4872.09|4872.09|4881.37|4881.37|4870.84|4870.84|0
1613398200000|2021-02-15 14:10:00|4872.38|4872.38|4882.16|4882.16|4884.21|4884.21|4872.38|4872.38|0
1613398500000|2021-02-15 14:15:00|4882.38|4882.38|4886.45|4886.45|4888.36|4888.36|4882.38|4882.38|0
1613398800000|2021-02-15 14:20:00|4886.21|4886.21|4893.65|4893.65|4893.65|4893.65|4885.46|4885.46|0
1613399100000|2021-02-15 14:25:00|4894.09|4894.09|4897.69|4897.69|4899.8|4899.8|4891.16|4891.16|0
1613399400000|2021-02-15 14:30:00|4897.93|4897.93|4902.84|4902.84|4903.06|4903.06|4897.18|4897.18|0
1613399700000|2021-02-15 14:35:00|4902.25|4902.25|4904.89|4904.89|4906.71|4906.71|4900.96|4900.96|0
1613400000000|2021-02-15 14:40:00|4905.11|4905.11|4922.09|4922.09|4924.62|4924.62|4905.11|4905.11|0
1613400300000|2021-02-15 14:45:00|4921.62|4921.62|4931.17|4931.17|4931.17|4931.17|4914.08|4914.08|0
1613400600000|2021-02-15 14:50:00|4931.19|4931.19|4937.98|4937.98|4940.43|4940.43|4925.73|4925.73|0
1613400900000|2021-02-15 14:55:00|4938.2|4938.2|4932.99|4932.99|4945.45|4945.45|4932.31|4932.31|0
1613401200000|2021-02-15 15:00:00|4932.75|4932.75|4929.68|4929.68|4939.15|4939.15|4928.28|4928.28|0
1613401500000|2021-02-15 15:05:00|4929.39|4929.39|4922.68|4922.68|4938.83|4938.83|4921.66|4921.66|0
1613401800000|2021-02-15 15:10:00|4922.44|4922.44|4930.78|4930.78|4930.9|4930.9|4921.25|4921.25|0
1613402100000|2021-02-15 15:15:00|4931|4931|4939.7|4939.7|4939.92|4939.92|4930.71|4930.71|0
1613402400000|2021-02-15 15:20:00|4940|4940|4938.05|4938.05|4945.14|4945.14|4935.79|4935.79|0
1613402700000|2021-02-15 15:25:00|4937.75|4937.75|4930.86|4930.86|4938.87|4938.87|4929.64|4929.64|0
1613403000000|2021-02-15 15:30:00|4930.13|4930.13|4932.37|4932.37|4932.37|4932.37|4921.07|4921.07|0
1613403300000|2021-02-15 15:35:00|4933.1|4933.1|4938.3|4938.3|4941.21|4941.21|4933.1|4933.1|0
1613403600000|2021-02-15 15:40:00|4938.29|4938.29|4943.06|4943.06|4946.45|4946.45|4936.75|4936.75|0
1613403900000|2021-02-15 15:45:00|4943.23|4943.23|4955.97|4955.97|4956.79|4956.79|4943.23|4943.23|0
1613404200000|2021-02-15 15:50:00|4956.27|4956.27|4965.67|4965.67|4966.27|4966.27|4955.39|4955.39|0
1613404500000|2021-02-15 15:55:00|4965.18|4965.18|4966.1|4966.1|4967.6|4967.6|4959.29|4959.29|0
1613404800000|2021-02-15 16:00:00|4965.8|4965.8|4961.11|4961.11|4968.3|4968.3|4956.8|4956.8|0
1613405100000|2021-02-15 16:05:00|4961.35|4961.35|4946.51|4946.51|4964.86|4964.86|4946.51|4946.51|0
1613405400000|2021-02-15 16:10:00|4946.07|4946.07|4957.78|4957.78|4959.42|4959.42|4945.27|4945.27|0
1613405700000|2021-02-15 16:15:00|4958.07|4958.07|4968.69|4968.69|4970.67|4970.67|4957.34|4957.34|0
1613406000000|2021-02-15 16:20:00|4969.15|4969.15|4969.66|4969.66|4973.71|4973.71|4966.8|4966.8|0
1613406300000|2021-02-15 16:25:00|4969.65|4969.65|4970.87|4970.87|4974.46|4974.46|4965.8|4965.8|0
1613463300000|2021-02-16 08:15:00|5018.86|5018.86|5011.65|5011.65|5026.76|5026.76|5011.07|5011.07|0
1613463600000|2021-02-16 08:20:00|5011.62|5011.62|5014.63|5014.63|5017.99|5017.99|5007.26|5007.26|0
1613463900000|2021-02-16 08:25:00|5014.64|5014.64|4994.58|4994.58|5014.67|5014.67|4987.08|4987.08|0
1613464200000|2021-02-16 08:30:00|4995.24|4995.24|5009.23|5009.23|5011.37|5011.37|4993.43|4993.43|0
1613464500000|2021-02-16 08:35:00|5008.76|5008.76|5015.69|5015.69|5017.05|5017.05|5007.29|5007.29|0
1613464800000|2021-02-16 08:40:00|5016.35|5016.35|5019.28|5019.28|5020.52|5020.52|5012.29|5012.29|0
1613465100000|2021-02-16 08:45:00|5018.99|5018.99|5019.91|5019.91|5032.41|5032.41|5018.99|5018.99|0
1613465400000|2021-02-16 08:50:00|5020.13|5020.13|5020.97|5020.97|5028.1|5028.1|5020.13|5020.13|0
1613465700000|2021-02-16 08:55:00|5022.07|5022.07|5045.43|5045.43|5046.45|5046.45|5019.78|5019.78|0
1613466000000|2021-02-16 09:00:00|5044.94|5044.94|5036.86|5036.86|5045.73|5045.73|5034.78|5034.78|0
1613466300000|2021-02-16 09:05:00|5037.45|5037.45|5034.74|5034.74|5043.99|5043.99|5034.52|5034.52|0
1613466600000|2021-02-16 09:10:00|5034.3|5034.3|5035.61|5035.61|5038.05|5038.05|5027.67|5027.67|0
1613466900000|2021-02-16 09:15:00|5036.07|5036.07|5041.01|5041.01|5041.84|5041.84|5029.66|5029.66|0
1613467200000|2021-02-16 09:20:00|5041.3|5041.3|5036.64|5036.64|5047.79|5047.79|5032.28|5032.28|0
1613467500000|2021-02-16 09:25:00|5036.39|5036.39|5036.39|5036.39|5042.21|5042.21|5032.17|5032.17|0
1613467800000|2021-02-16 09:30:00|5035.93|5035.93|5005.32|5005.32|5035.93|5035.93|5004.03|5004.03|0
1613468100000|2021-02-16 09:35:00|5004.66|5004.66|4989.2|4989.2|5004.66|5004.66|4974.29|4974.29|0
1613468400000|2021-02-16 09:40:00|4989.86|4989.86|4988.58|4988.58|4999.4|4999.4|4976.46|4976.46|0
1613468700000|2021-02-16 09:45:00|4987.92|4987.92|4996.97|4996.97|4998.5|4998.5|4986.56|4986.56|0
1613469000000|2021-02-16 09:50:00|4996.73|4996.73|5008.33|5008.33|5008.33|5008.33|4995.38|4995.38|0
1613469300000|2021-02-16 09:55:00|5007.89|5007.89|5000.35|5000.35|5008.77|5008.77|4997.47|4997.47|0
1613469600000|2021-02-16 10:00:00|4999.77|4999.77|5004.21|5004.21|5008.15|5008.15|4999.77|4999.77|0
1613469900000|2021-02-16 10:05:00|5004.7|5004.7|5015.62|5015.62|5018.5|5018.5|5004.62|5004.62|0
1613470200000|2021-02-16 10:10:00|5015.03|5015.03|5004.27|5004.27|5015.27|5015.27|4995.26|4995.26|0
1613470500000|2021-02-16 10:15:00|5003.2|5003.2|4999.57|4999.57|5003.46|5003.46|4994.04|4994.04|0
1613470800000|2021-02-16 10:20:00|4999.28|4999.28|4994.59|4994.59|4999.28|4999.28|4991.86|4991.86|0
1613471100000|2021-02-16 10:25:00|4994.35|4994.35|5003.65|5003.65|5005.43|5005.43|4992.72|4992.72|0
1613471400000|2021-02-16 10:30:00|5004.14|5004.14|5012.67|5012.67|5015.01|5015.01|5004.14|5004.14|0
1613471700000|2021-02-16 10:35:00|5012.45|5012.45|5016.97|5016.97|5018.94|5018.94|5012.45|5012.45|0
1613472000000|2021-02-16 10:40:00|5017.26|5017.26|5010.04|5010.04|5017.26|5017.26|5004.11|5004.11|0
1613472300000|2021-02-16 10:45:00|5010.05|5010.05|4992.63|4992.63|5010.09|5010.09|4992.63|4992.63|0
1613472600000|2021-02-16 10:50:00|4992.85|4992.85|4986.97|4986.97|4996.88|4996.88|4986.97|4986.97|0
1613472900000|2021-02-16 10:55:00|4986.1|4986.1|4980.84|4980.84|4988.56|4988.56|4980.35|4980.35|0
1613473200000|2021-02-16 11:00:00|4981.13|4981.13|4972.57|4972.57|4982.21|4982.21|4971.17|4971.17|0
1613473500000|2021-02-16 11:05:00|4972.53|4972.53|4971.64|4971.64|4976.15|4976.15|4966.35|4966.35|0
1613473800000|2021-02-16 11:10:00|4971.34|4971.34|4975.33|4975.33|4975.33|4975.33|4964.81|4964.81|0
1613474100000|2021-02-16 11:15:00|4975.82|4975.82|4974.58|4974.58|4978.29|4978.29|4973.81|4973.81|0
1613474400000|2021-02-16 11:20:00|4974.87|4974.87|4985.51|4985.51|4986.9|4986.9|4974.14|4974.14|0
1613474700000|2021-02-16 11:25:00|4985.73|4985.73|4986.24|4986.24|4990.3|4990.3|4984.39|4984.39|0
1613475000000|2021-02-16 11:30:00|4985.65|4985.65|4989.44|4989.44|4993.53|4993.53|4985.36|4985.36|0
1613475300000|2021-02-16 11:35:00|4988.95|4988.95|4991.36|4991.36|4991.43|4991.43|4984.09|4984.09|0
1613475600000|2021-02-16 11:40:00|4991.07|4991.07|4990.29|4990.29|4991.07|4991.07|4986.95|4986.95|0
1613475900000|2021-02-16 11:45:00|4990.51|4990.51|4986.55|4986.55|4991.46|4991.46|4986.55|4986.55|0
1613476200000|2021-02-16 11:50:00|4986.79|4986.79|4968.63|4968.63|4988.26|4988.26|4968.38|4968.38|0
1613476500000|2021-02-16 11:55:00|4967.75|4967.75|4980.73|4980.73|4980.73|4980.73|4964.03|4964.03|0
1613476800000|2021-02-16 12:00:00|4979.76|4979.76|4967.32|4967.32|4979.76|4979.76|4963.54|4963.54|0
1613477100000|2021-02-16 12:05:00|4966.66|4966.66|4974.09|4974.09|4977.84|4977.84|4966.37|4966.37|0
1613477400000|2021-02-16 12:10:00|4973.21|4973.21|4971.99|4971.99|4973.75|4973.75|4969.24|4969.24|0
1613477700000|2021-02-16 12:15:00|4971.69|4971.69|4964.98|4964.98|4971.69|4971.69|4964.2|4964.2|0
1613478000000|2021-02-16 12:20:00|4964.49|4964.49|4962.08|4962.08|4966.18|4966.18|4962.08|4962.08|0
1613478300000|2021-02-16 12:25:00|4962.04|4962.04|4954.88|4954.88|4963.77|4963.77|4954.88|4954.88|0
1613478600000|2021-02-16 12:30:00|4954.58|4954.58|4960.62|4960.62|4962.33|4962.33|4952.85|4952.85|0
1613478900000|2021-02-16 12:35:00|4960.38|4960.38|4969.22|4969.22|4969.22|4969.22|4955.07|4955.07|0
1613479200000|2021-02-16 12:40:00|4969.94|4969.94|4969.34|4969.34|4970.49|4970.49|4965.76|4965.76|0
1613479500000|2021-02-16 12:45:00|4969.83|4969.83|4973.48|4973.48|4977.53|4977.53|4969.83|4969.83|0
1613479800000|2021-02-16 12:50:00|4973.04|4973.04|4964.96|4964.96|4973.09|4973.09|4963.34|4963.34|0
1613480100000|2021-02-16 12:55:00|4965.2|4965.2|4969.8|4969.8|4970.18|4970.18|4965.2|4965.2|0
1613480400000|2021-02-16 13:00:00|4970.38|4970.38|4957.23|4957.23|4971.67|4971.67|4956.93|4956.93|0
1613480700000|2021-02-16 13:05:00|4956.54|4956.54|4956.18|4956.18|4960.81|4960.81|4955.89|4955.89|0
1613481000000|2021-02-16 13:10:00|4956.77|4956.77|4962.61|4962.61|4962.61|4962.61|4956.35|4956.35|0
1613481300000|2021-02-16 13:15:00|4962.17|4962.17|4959.56|4959.56|4965.49|4965.49|4959.56|4959.56|0
1613481600000|2021-02-16 13:20:00|4959.78|4959.78|4965.75|4965.75|4968.28|4968.28|4959.48|4959.48|0
1613481900000|2021-02-16 13:25:00|4965.29|4965.29|4968.66|4968.66|4970.62|4970.62|4964.29|4964.29|0
1613482200000|2021-02-16 13:30:00|4969.83|4969.83|4963.04|4963.04|4970.71|4970.71|4961.86|4961.86|0
1613482500000|2021-02-16 13:35:00|4963.03|4963.03|4955.02|4955.02|4963.64|4963.64|4955.02|4955.02|0
1613482800000|2021-02-16 13:40:00|4954.78|4954.78|4953.07|4953.07|4957|4957|4951.53|4951.53|0
1613483100000|2021-02-16 13:45:00|4953.31|4953.31|4943.84|4943.84|4953.31|4953.31|4941.17|4941.17|0
1613483400000|2021-02-16 13:50:00|4943.83|4943.83|4943.61|4943.61|4944.41|4944.41|4939.15|4939.15|0
1613483700000|2021-02-16 13:55:00|4943.39|4943.39|4943.69|4943.69|4948.38|4948.38|4939.66|4939.66|0
1613484000000|2021-02-16 14:00:00|4943.94|4943.94|4916.53|4916.53|4944.37|4944.37|4906.97|4906.97|0
1613484300000|2021-02-16 14:05:00|4916.09|4916.09|4930.21|4930.21|4930.21|4930.21|4913.97|4913.97|0
1613484600000|2021-02-16 14:10:00|4930.45|4930.45|4934.55|4934.55|4936.03|4936.03|4927.55|4927.55|0
1613484900000|2021-02-16 14:15:00|4934.35|4934.35|4931.7|4931.7|4935.93|4935.93|4929.84|4929.84|0
1613485200000|2021-02-16 14:20:00|4930.97|4930.97|4929.61|4929.61|4930.97|4930.97|4924.99|4924.99|0
1613485500000|2021-02-16 14:25:00|4929.32|4929.32|4922.12|4922.12|4930.66|4930.66|4913.84|4913.84|0
1613485800000|2021-02-16 14:30:00|4922.34|4922.34|4906.59|4906.59|4957.57|4957.57|4903.35|4903.35|0
1613486100000|2021-02-16 14:35:00|4906.37|4906.37|4929.39|4929.39|4931|4931|4906.37|4906.37|0
1613486400000|2021-02-16 14:40:00|4931.54|4931.54|4947.28|4947.28|4949.92|4949.92|4919.21|4919.21|0
1613486700000|2021-02-16 14:45:00|4946.7|4946.7|4965.9|4965.9|4969.21|4969.21|4937.81|4937.81|0
1613487000000|2021-02-16 14:50:00|4966.77|4966.77|4971.4|4971.4|4972.65|4972.65|4954.99|4954.99|0
1613487300000|2021-02-16 14:55:00|4971.37|4971.37|4976.52|4976.52|4986.29|4986.29|4971.28|4971.28|0
1613487600000|2021-02-16 15:00:00|4976.81|4976.81|4956|4956|4979.02|4979.02|4955.71|4955.71|0
1613487900000|2021-02-16 15:05:00|4954.47|4954.47|4952.54|4952.54|4958.48|4958.48|4944.04|4944.04|0
1613488200000|2021-02-16 15:10:00|4951.96|4951.96|4940.49|4940.49|4958.96|4958.96|4940.49|4940.49|0
1613488500000|2021-02-16 15:15:00|4939.61|4939.61|4948.42|4948.42|4953.13|4953.13|4934.33|4934.33|0
1613488800000|2021-02-16 15:20:00|4948.72|4948.72|4944.56|4944.56|4960.11|4960.11|4943.62|4943.62|0
1613489100000|2021-02-16 15:25:00|4944.8|4944.8|4963.21|4963.21|4963.21|4963.21|4940.88|4940.88|0
1613489400000|2021-02-16 15:30:00|4962.77|4962.77|4965.48|4965.48|4968.63|4968.63|4957.02|4957.02|0
1613489700000|2021-02-16 15:35:00|4965.78|4965.78|4959.67|4959.67|4966.92|4966.92|4955.96|4955.96|0
1613490000000|2021-02-16 15:40:00|4959.96|4959.96|4963.9|4963.9|4969.68|4969.68|4959.5|4959.5|0
1613490300000|2021-02-16 15:45:00|4964.14|4964.14|4958.16|4958.16|4969.18|4969.18|4950.69|4950.69|0
1613490600000|2021-02-16 15:50:00|4959.33|4959.33|4950.72|4950.72|4961.64|4961.64|4950.72|4950.72|0
1613490900000|2021-02-16 15:55:00|4950.43|4950.43|4953.29|4953.29|4957.73|4957.73|4946.34|4946.34|0
1613491200000|2021-02-16 16:00:00|4952.85|4952.85|4962.02|4962.02|4962.74|4962.74|4949.87|4949.87|0
1613491500000|2021-02-16 16:05:00|4961.78|4961.78|4971.37|4971.37|4974.32|4974.32|4959.03|4959.03|0
1613491800000|2021-02-16 16:10:00|4971.41|4971.41|4950.8|4950.8|4971.41|4971.41|4950.8|4950.8|0
1613492100000|2021-02-16 16:15:00|4950.51|4950.51|4951.68|4951.68|4954.18|4954.18|4944.94|4944.94|0
1613492400000|2021-02-16 16:20:00|4951.46|4951.46|4958.59|4958.59|4960.4|4960.4|4949.41|4949.41|0
1613492700000|2021-02-16 16:25:00|4958.89|4958.89|4951.47|4951.47|4962.31|4962.31|4951.2|4951.2|0
1613549700000|2021-02-17 08:15:00|4988.76|4988.76|4980.29|4980.29|4989.2|4989.2|4971.3|4971.3|0
1613550000000|2021-02-17 08:20:00|4980.53|4980.53|4994.47|4994.47|5004.77|5004.77|4978.97|4978.97|0
1613550300000|2021-02-17 08:25:00|4994.69|4994.69|4999.25|4999.25|5007.34|5007.34|4994.69|4994.69|0
1613550600000|2021-02-17 08:30:00|4999.03|4999.03|4998.22|4998.22|4999.39|4999.39|4989.54|4989.54|0
1613550900000|2021-02-17 08:35:00|4997.93|4997.93|5001.1|5001.1|5002.08|5002.08|4991.89|4991.89|0
1613551200000|2021-02-17 08:40:00|5001.32|5001.32|5002.37|5002.37|5005.18|5005.18|4995.89|4995.89|0
1613551500000|2021-02-17 08:45:00|5002.59|5002.59|5006.34|5006.34|5007.34|5007.34|5000.64|5000.64|0
1613551800000|2021-02-17 08:50:00|5006.35|5006.35|5011.25|5011.25|5011.25|5011.25|5000.43|5000.43|0
1613552100000|2021-02-17 08:55:00|5010.76|5010.76|5010.62|5010.62|5015.35|5015.35|5006.04|5006.04|0
1613552400000|2021-02-17 09:00:00|5010.63|5010.63|5002.96|5002.96|5010.63|5010.63|4998.43|4998.43|0
1613552700000|2021-02-17 09:05:00|5002.66|5002.66|5000.03|5000.03|5003.7|5003.7|4997.85|4997.85|0
1613553000000|2021-02-17 09:10:00|4999.74|4999.74|4992.89|4992.89|5000.03|5000.03|4991.4|4991.4|0
1613553300000|2021-02-17 09:15:00|4992.65|4992.65|5002.33|5002.33|5002.33|5002.33|4989.66|4989.66|0
1613553600000|2021-02-17 09:20:00|5002.29|5002.29|5007.69|5007.69|5010.36|5010.36|5001.01|5001.01|0
1613553900000|2021-02-17 09:25:00|5006.81|5006.81|5008.78|5008.78|5011.03|5011.03|5003.81|5003.81|0
1613554200000|2021-02-17 09:30:00|5008.29|5008.29|5011.96|5011.96|5012.45|5012.45|5007.05|5007.05|0
1613554500000|2021-02-17 09:35:00|5011.72|5011.72|5009.66|5009.66|5012.53|5012.53|5005.14|5005.14|0
1613554800000|2021-02-17 09:40:00|5009.44|5009.44|5018.62|5018.62|5020.09|5020.09|5009.44|5009.44|0
1613555100000|2021-02-17 09:45:00|5019.21|5019.21|5018.67|5018.67|5020.99|5020.99|5015.56|5015.56|0
1613555400000|2021-02-17 09:50:00|5018.89|5018.89|5015.32|5015.32|5022.74|5022.74|5015.32|5015.32|0
1613555700000|2021-02-17 09:55:00|5015.08|5015.08|5018.86|5018.86|5020.45|5020.45|5012.19|5012.19|0
1613556000000|2021-02-17 10:00:00|5019.45|5019.45|5011.25|5011.25|5019.45|5019.45|5011.05|5011.05|0
1613556300000|2021-02-17 10:05:00|5011.01|5011.01|5015.12|5015.12|5015.6|5015.6|5010.71|5010.71|0
1613556600000|2021-02-17 10:10:00|5015.61|5015.61|5027.12|5027.12|5027.12|5027.12|5015.61|5015.61|0
1613556900000|2021-02-17 10:15:00|5027.41|5027.41|5029.08|5029.08|5031.07|5031.07|5026.13|5026.13|0
1613557200000|2021-02-17 10:20:00|5029.52|5029.52|5028.78|5028.78|5033.04|5033.04|5028.45|5028.45|0
1613557500000|2021-02-17 10:25:00|5029.03|5029.03|5032.17|5032.17|5034.88|5034.88|5026.71|5026.71|0
1613557800000|2021-02-17 10:30:00|5032.87|5032.87|5031.64|5031.64|5038.34|5038.34|5030.23|5030.23|0
1613558100000|2021-02-17 10:35:00|5031.42|5031.42|5019.17|5019.17|5031.88|5031.88|5017.78|5017.78|0
1613558400000|2021-02-17 10:40:00|5018.88|5018.88|5013.95|5013.95|5021.25|5021.25|5013.95|5013.95|0
1613558700000|2021-02-17 10:45:00|5013.71|5013.71|5011.66|5011.66|5015|5015|5009.59|5009.59|0
1613559000000|2021-02-17 10:50:00|5011.9|5011.9|5005.92|5005.92|5012.95|5012.95|5005.67|5005.67|0
1613559300000|2021-02-17 10:55:00|5005.94|5005.94|5020.93|5020.93|5020.93|5020.93|5005.65|5005.65|0
1613559600000|2021-02-17 11:00:00|5021.42|5021.42|5018.08|5018.08|5024.39|5024.39|5017.57|5017.57|0
1613559900000|2021-02-17 11:05:00|5017.84|5017.84|5012.18|5012.18|5020.91|5020.91|5011|5011|0
1613560200000|2021-02-17 11:10:00|5012.47|5012.47|5016.82|5016.82|5020.53|5020.53|5012.47|5012.47|0
1613560500000|2021-02-17 11:15:00|5016.01|5016.01|5023.77|5023.77|5023.77|5023.77|5014.65|5014.65|0
1613560800000|2021-02-17 11:20:00|5023.55|5023.55|5026.17|5026.17|5030.12|5030.12|5023.55|5023.55|0
1613561100000|2021-02-17 11:25:00|5026.16|5026.16|5034.98|5034.98|5035.46|5035.46|5025.94|5025.94|0
1613561400000|2021-02-17 11:30:00|5035.46|5035.46|5036.64|5036.64|5039.53|5039.53|5034.91|5034.91|0
1613561700000|2021-02-17 11:35:00|5037.15|5037.15|5036.62|5036.62|5038.71|5038.71|5033.42|5033.42|0
1613562000000|2021-02-17 11:40:00|5037.1|5037.1|5031.96|5031.96|5037.35|5037.35|5028.63|5028.63|0
1613562300000|2021-02-17 11:45:00|5031.66|5031.66|5027.2|5027.2|5031.66|5031.66|5027.2|5027.2|0
1613562600000|2021-02-17 11:50:00|5026.33|5026.33|5027.2|5027.2|5030.22|5030.22|5025.84|5025.84|0
1613562900000|2021-02-17 11:55:00|5027.24|5027.24|5036.87|5036.87|5036.87|5036.87|5026.16|5026.16|0
1613563200000|2021-02-17 12:00:00|5035.9|5035.9|5031.93|5031.93|5035.9|5035.9|5029.1|5029.1|0
1613563500000|2021-02-17 12:05:00|5031.92|5031.92|5027.66|5027.66|5032.62|5032.62|5026.78|5026.78|0
1613563800000|2021-02-17 12:10:00|5027.44|5027.44|5024.69|5024.69|5027.95|5027.95|5022.4|5022.4|0
1613564100000|2021-02-17 12:15:00|5024.73|5024.73|5028.22|5028.22|5028.61|5028.61|5021.85|5021.85|0
1613564400000|2021-02-17 12:20:00|5027.78|5027.78|5022.47|5022.47|5028.22|5028.22|5019.03|5019.03|0
1613564700000|2021-02-17 12:25:00|5021.71|5021.71|5020.52|5020.52|5021.73|5021.73|5017.02|5017.02|0
1613565000000|2021-02-17 12:30:00|5020.55|5020.55|5029.84|5029.84|5031.12|5031.12|5020.55|5020.55|0
1613565300000|2021-02-17 12:35:00|5030.72|5030.72|5032.41|5032.41|5038.17|5038.17|5029.5|5029.5|0
1613565600000|2021-02-17 12:40:00|5031.92|5031.92|5034.49|5034.49|5041.22|5041.22|5030.26|5030.26|0
1613565900000|2021-02-17 12:45:00|5034.78|5034.78|5034.15|5034.15|5037.21|5037.21|5031.29|5031.29|0
1613566200000|2021-02-17 12:50:00|5035.03|5035.03|5033.48|5033.48|5038.1|5038.1|5029.41|5029.41|0
1613566500000|2021-02-17 12:55:00|5033.72|5033.72|5035.48|5035.48|5035.92|5035.92|5031.07|5031.07|0
1613566800000|2021-02-17 13:00:00|5035.7|5035.7|5034.91|5034.91|5035.7|5035.7|5031.1|5031.1|0
1613567100000|2021-02-17 13:05:00|5034.67|5034.67|5027.02|5027.02|5034.67|5034.67|5026.53|5026.53|0
1613567400000|2021-02-17 13:10:00|5027.26|5027.26|5034.64|5034.64|5037.87|5037.87|5026.87|5026.87|0
1613567700000|2021-02-17 13:15:00|5035.23|5035.23|5034.25|5034.25|5036.91|5036.91|5031.11|5031.11|0
1613568000000|2021-02-17 13:20:00|5034.69|5034.69|5034.08|5034.08|5036.1|5036.1|5033.48|5033.48|0
1613568300000|2021-02-17 13:25:00|5034.54|5034.54|5039.6|5039.6|5040.73|5040.73|5034|5034|0
1613568600000|2021-02-17 13:30:00|5040.06|5040.06|5047.43|5047.43|5050.08|5050.08|5040.02|5040.02|0
1613568900000|2021-02-17 13:35:00|5047.19|5047.19|5056.1|5056.1|5058.17|5058.17|5044.94|5044.94|0
1613569200000|2021-02-17 13:40:00|5055.81|5055.81|5068.8|5068.8|5069.05|5069.05|5055.81|5055.81|0
1613569500000|2021-02-17 13:45:00|5068.51|5068.51|5066.43|5066.43|5070.97|5070.97|5064.78|5064.78|0
1613569800000|2021-02-17 13:50:00|5066.65|5066.65|5055.99|5055.99|5068.89|5068.89|5053.34|5053.34|0
1613570100000|2021-02-17 13:55:00|5055.98|5055.98|5044.88|5044.88|5056.04|5056.04|5044.66|5044.66|0
1613570400000|2021-02-17 14:00:00|5044.17|5044.17|5045.25|5045.25|5050.22|5050.22|5040.41|5040.41|0
1613570700000|2021-02-17 14:05:00|5045.22|5045.22|5014.57|5014.57|5045.22|5045.22|5014.35|5014.35|0
1613571000000|2021-02-17 14:10:00|5014.81|5014.81|4982.47|4982.47|5015.23|5015.23|4982.13|4982.13|0
1613571300000|2021-02-17 14:15:00|4981.88|4981.88|4970.4|4970.4|4986.37|4986.37|4959.55|4959.55|0
1613571600000|2021-02-17 14:20:00|4969.67|4969.67|4985.86|4985.86|4986.36|4986.36|4968.7|4968.7|0
1613571900000|2021-02-17 14:25:00|4984.98|4984.98|4987.95|4987.95|4987.95|4987.95|4975.16|4975.16|0
1613572200000|2021-02-17 14:30:00|4989.42|4989.42|4969.33|4969.33|4995.49|4995.49|4963.92|4963.92|0
1613572500000|2021-02-17 14:35:00|4968.75|4968.75|4942.22|4942.22|4968.75|4968.75|4921.08|4921.08|0
1613572800000|2021-02-17 14:40:00|4941.14|4941.14|4966.69|4966.69|4967.61|4967.61|4934.72|4934.72|0
1613573100000|2021-02-17 14:45:00|4966.98|4966.98|4988.33|4988.33|4988.95|4988.95|4965.17|4965.17|0
1613573400000|2021-02-17 14:50:00|4988.62|4988.62|4995.53|4995.53|5000.24|5000.24|4988.62|4988.62|0
1613573700000|2021-02-17 14:55:00|4995.96|4995.96|5007.09|5007.09|5012.07|5012.07|4995.96|4995.96|0
1613574000000|2021-02-17 15:00:00|5007.67|5007.67|5006.16|5006.16|5012.52|5012.52|5002.51|5002.51|0
1613574300000|2021-02-17 15:05:00|5005.5|5005.5|5019.48|5019.48|5021.21|5021.21|5001.57|5001.57|0
1613574600000|2021-02-17 15:10:00|5019.72|5019.72|5013.16|5013.16|5023.46|5023.46|5011.89|5011.89|0
1613574900000|2021-02-17 15:15:00|5013.21|5013.21|5007.07|5007.07|5015.64|5015.64|5001.64|5001.64|0
1613575200000|2021-02-17 15:20:00|5006.83|5006.83|4999.78|4999.78|5011.1|5011.1|4991.06|4991.06|0
1613575500000|2021-02-17 15:25:00|4999.54|4999.54|4997.37|4997.37|5002.2|5002.2|4994.24|4994.24|0
1613575800000|2021-02-17 15:30:00|4997.59|4997.59|5001.78|5001.78|5008.34|5008.34|4991.95|4991.95|0
1613576100000|2021-02-17 15:35:00|5001.54|5001.54|5003.9|5003.9|5009.49|5009.49|4998.62|4998.62|0
1613576400000|2021-02-17 15:40:00|5003.61|5003.61|4999.88|4999.88|5007.61|5007.61|4996.09|4996.09|0
1613576700000|2021-02-17 15:45:00|5000.36|5000.36|5021.96|5021.96|5021.96|5021.96|4999.17|4999.17|0
1613577000000|2021-02-17 15:50:00|5022.25|5022.25|5014.54|5014.54|5023.22|5023.22|5012.94|5012.94|0
1613577300000|2021-02-17 15:55:00|5015.03|5015.03|5013.24|5013.24|5015.69|5015.69|5006.65|5006.65|0
1613577600000|2021-02-17 16:00:00|5013.53|5013.53|4997.73|4997.73|5014.99|5014.99|4996.81|4996.81|0
1613577900000|2021-02-17 16:05:00|4997.51|4997.51|4996.3|4996.3|5002.28|5002.28|4994.07|4994.07|0
1613578200000|2021-02-17 16:10:00|4996.09|4996.09|4992.12|4992.12|4996.09|4996.09|4987.19|4987.19|0
1613578500000|2021-02-17 16:15:00|4991.83|4991.83|4985.9|4985.9|4991.83|4991.83|4982.62|4982.62|0
1613578800000|2021-02-17 16:20:00|4986.39|4986.39|4992.55|4992.55|4995.03|4995.03|4983.52|4983.52|0
1613579100000|2021-02-17 16:25:00|4991.96|4991.96|4983.79|4983.79|4992.96|4992.96|4983.79|4983.79|0
1613636100000|2021-02-18 08:15:00|4963.96|4963.96|4955.06|4955.06|4964.79|4964.79|4953.74|4953.74|0
1613636400000|2021-02-18 08:20:00|4954.62|4954.62|4953|4953|4959.1|4959.1|4950.99|4950.99|0
1613636700000|2021-02-18 08:25:00|4952.12|4952.12|4940.64|4940.64|4957.97|4957.97|4940.64|4940.64|0
1613637000000|2021-02-18 08:30:00|4941.85|4941.85|4959.76|4959.76|4959.95|4959.95|4941.85|4941.85|0
1613637300000|2021-02-18 08:35:00|4960.25|4960.25|4954.43|4954.43|4965.36|4965.36|4953.36|4953.36|0
1613637600000|2021-02-18 08:40:00|4955.16|4955.16|4963.09|4963.09|4965.44|4965.44|4952.62|4952.62|0
1613637900000|2021-02-18 08:45:00|4964.19|4964.19|4968.18|4968.18|4968.62|4968.62|4963.38|4963.38|0
1613638200000|2021-02-18 08:50:00|4968.16|4968.16|4961.12|4961.12|4968.16|4968.16|4958.36|4958.36|0
1613638500000|2021-02-18 08:55:00|4960.83|4960.83|4964.96|4964.96|4964.96|4964.96|4957.62|4957.62|0
1613638800000|2021-02-18 09:00:00|4964.74|4964.74|4964.17|4964.17|4968.22|4968.22|4963.22|4963.22|0
1613639100000|2021-02-18 09:05:00|4963.71|4963.71|4954.36|4954.36|4963.71|4963.71|4954.36|4954.36|0
1613639400000|2021-02-18 09:10:00|4952.8|4952.8|4947.03|4947.03|4952.8|4952.8|4945.5|4945.5|0
1613639700000|2021-02-18 09:15:00|4948.15|4948.15|4933.92|4933.92|4948.15|4948.15|4933.92|4933.92|0
1613640000000|2021-02-18 09:20:00|4933.63|4933.63|4920.68|4920.68|4934.45|4934.45|4920.24|4920.24|0
1613640300000|2021-02-18 09:25:00|4920.46|4920.46|4914.94|4914.94|4921.44|4921.44|4912.58|4912.58|0
1613640600000|2021-02-18 09:30:00|4915.72|4915.72|4915.22|4915.22|4921.15|4921.15|4911.64|4911.64|0
1613640900000|2021-02-18 09:35:00|4914.93|4914.93|4907.77|4907.77|4916.22|4916.22|4907.77|4907.77|0
1613641200000|2021-02-18 09:40:00|4907.11|4907.11|4924.58|4924.58|4924.86|4924.86|4905.92|4905.92|0
1613641500000|2021-02-18 09:45:00|4924.29|4924.29|4926.88|4926.88|4929.9|4929.9|4922.31|4922.31|0
1613641800000|2021-02-18 09:50:00|4926.59|4926.59|4924.41|4924.41|4929.5|4929.5|4922.38|4922.38|0
1613642100000|2021-02-18 09:55:00|4923.53|4923.53|4924.84|4924.84|4926.67|4926.67|4919.05|4919.05|0
1613642400000|2021-02-18 10:00:00|4925.09|4925.09|4932.54|4932.54|4935.93|4935.93|4925.09|4925.09|0
1613642700000|2021-02-18 10:05:00|4932.78|4932.78|4926.62|4926.62|4933.73|4933.73|4926.33|4926.33|0
1613643000000|2021-02-18 10:10:00|4926.61|4926.61|4919.04|4919.04|4928.59|4928.59|4919.04|4919.04|0
1613643300000|2021-02-18 10:15:00|4920.35|4920.35|4917.7|4917.7|4920.79|4920.79|4912.73|4912.73|0
1613643600000|2021-02-18 10:20:00|4916.97|4916.97|4905.99|4905.99|4916.97|4916.97|4904.48|4904.48|0
1613643900000|2021-02-18 10:25:00|4905.7|4905.7|4900.93|4900.93|4910.45|4910.45|4900.8|4900.8|0
1613644200000|2021-02-18 10:30:00|4900.05|4900.05|4902.31|4902.31|4903.8|4903.8|4896.11|4896.11|0
1613644500000|2021-02-18 10:35:00|4902.8|4902.8|4892.54|4892.54|4904.26|4904.26|4892.54|4892.54|0
1613644800000|2021-02-18 10:40:00|4892.45|4892.45|4885.26|4885.26|4894.89|4894.89|4881.28|4881.28|0
1613645100000|2021-02-18 10:45:00|4884.78|4884.78|4875.62|4875.62|4886.94|4886.94|4873.94|4873.94|0
1613645400000|2021-02-18 10:50:00|4875.6|4875.6|4868.83|4868.83|4876.77|4876.77|4867.76|4867.76|0
1613645700000|2021-02-18 10:55:00|4869.07|4869.07|4866.51|4866.51|4874.77|4874.77|4864.9|4864.9|0
1613646000000|2021-02-18 11:00:00|4866.07|4866.07|4852.57|4852.57|4867.18|4867.18|4850.81|4850.81|0
1613646300000|2021-02-18 11:05:00|4852.28|4852.28|4866.95|4866.95|4868.37|4868.37|4848.21|4848.21|0
1613646600000|2021-02-18 11:10:00|4866.51|4866.51|4867.08|4867.08|4872.04|4872.04|4865.46|4865.46|0
1613646900000|2021-02-18 11:15:00|4866.49|4866.49|4877.95|4877.95|4879.97|4879.97|4866.15|4866.15|0
1613647200000|2021-02-18 11:20:00|4877.37|4877.37|4874.55|4874.55|4877.37|4877.37|4871.4|4871.4|0
1613647500000|2021-02-18 11:25:00|4875.13|4875.13|4871.12|4871.12|4876.97|4876.97|4871.12|4871.12|0
1613647800000|2021-02-18 11:30:00|4870.53|4870.53|4868.46|4868.46|4871.12|4871.12|4865.57|4865.57|0
1613648100000|2021-02-18 11:35:00|4867.29|4867.29|4873.8|4873.8|4875.11|4875.11|4867.25|4867.25|0
1613648400000|2021-02-18 11:40:00|4873.14|4873.14|4877.15|4877.15|4877.15|4877.15|4867.77|4867.77|0
1613648700000|2021-02-18 11:45:00|4877.16|4877.16|4881.52|4881.52|4881.52|4881.52|4877.16|4877.16|0
1613649000000|2021-02-18 11:50:00|4881.76|4881.76|4888.31|4888.31|4888.55|4888.55|4881.76|4881.76|0
1613649300000|2021-02-18 11:55:00|4888.02|4888.02|4890.76|4890.76|4891.27|4891.27|4874.07|4874.07|0
1613649600000|2021-02-18 12:00:00|4890.78|4890.78|4893.75|4893.75|4893.85|4893.85|4884.27|4884.27|0
1613649900000|2021-02-18 12:05:00|4893.17|4893.17|4896.55|4896.55|4899.28|4899.28|4892.34|4892.34|0
1613650200000|2021-02-18 12:10:00|4896.77|4896.77|4891.86|4891.86|4899.86|4899.86|4891.62|4891.62|0
1613650500000|2021-02-18 12:15:00|4891.4|4891.4|4892.35|4892.35|4893.13|4893.13|4890.45|4890.45|0
1613650800000|2021-02-18 12:20:00|4892.13|4892.13|4896.26|4896.26|4896.27|4896.27|4891.43|4891.43|0
1613651100000|2021-02-18 12:25:00|4895.97|4895.97|4894.24|4894.24|4895.97|4895.97|4892.75|4892.75|0
1613651400000|2021-02-18 12:30:00|4894.27|4894.27|4901.82|4901.82|4901.82|4901.82|4890.55|4890.55|0
1613651700000|2021-02-18 12:35:00|4902.79|4902.79|4903.91|4903.91|4905.35|4905.35|4902.79|4902.79|0
1613652000000|2021-02-18 12:40:00|4903.62|4903.62|4895.22|4895.22|4903.62|4903.62|4894.98|4894.98|0
1613652300000|2021-02-18 12:45:00|4895.51|4895.51|4896.41|4896.41|4901.25|4901.25|4895.51|4895.51|0
1613652600000|2021-02-18 12:50:00|4896.11|4896.11|4894|4894|4896.41|4896.41|4892.75|4892.75|0
1613652900000|2021-02-18 12:55:00|4893.7|4893.7|4897.04|4897.04|4898.78|4898.78|4890.39|4890.39|0
1613653200000|2021-02-18 13:00:00|4896.75|4896.75|4901.22|4901.22|4902.44|4902.44|4896.75|4896.75|0
1613653500000|2021-02-18 13:05:00|4900.97|4900.97|4892.83|4892.83|4900.97|4900.97|4890.53|4890.53|0
1613653800000|2021-02-18 13:10:00|4892.53|4892.53|4884.73|4884.73|4892.53|4892.53|4884.73|4884.73|0
1613654100000|2021-02-18 13:15:00|4884.44|4884.44|4876.05|4876.05|4884.44|4884.44|4874.93|4874.93|0
1613654400000|2021-02-18 13:20:00|4876.01|4876.01|4870.33|4870.33|4876.01|4876.01|4868.53|4868.53|0
1613654700000|2021-02-18 13:25:00|4870.57|4870.57|4867.15|4867.15|4870.65|4870.65|4864.18|4864.18|0
1613655000000|2021-02-18 13:30:00|4867.88|4867.88|4867.29|4867.29|4872.18|4872.18|4866.2|4866.2|0
1613655300000|2021-02-18 13:35:00|4866.83|4866.83|4854.37|4854.37|4867.12|4867.12|4851.82|4851.82|0
1613655600000|2021-02-18 13:40:00|4854.61|4854.61|4845.74|4845.74|4856.18|4856.18|4843.21|4843.21|0
1613655900000|2021-02-18 13:45:00|4845.52|4845.52|4844.27|4844.27|4850.6|4850.6|4831.09|4831.09|0
1613656200000|2021-02-18 13:50:00|4844.25|4844.25|4844.67|4844.67|4846.94|4846.94|4837.97|4837.97|0
1613656500000|2021-02-18 13:55:00|4843.79|4843.79|4842.12|4842.12|4843.79|4843.79|4837.49|4837.49|0
1613656800000|2021-02-18 14:00:00|4842.42|4842.42|4834.34|4834.34|4842.44|4842.44|4829.93|4829.93|0
1613657100000|2021-02-18 14:05:00|4833.76|4833.76|4829.43|4829.43|4839.35|4839.35|4829.43|4829.43|0
1613657400000|2021-02-18 14:10:00|4829.68|4829.68|4838.86|4838.86|4839.47|4839.47|4827.43|4827.43|0
1613657700000|2021-02-18 14:15:00|4839.3|4839.3|4844.69|4844.69|4845.76|4845.76|4839.3|4839.3|0
1613658000000|2021-02-18 14:20:00|4844.01|4844.01|4849.49|4849.49|4851.76|4851.76|4842.99|4842.99|0
1613658300000|2021-02-18 14:25:00|4849.92|4849.92|4852.16|4852.16|4854.31|4854.31|4849.04|4849.04|0
1613658600000|2021-02-18 14:30:00|4852.17|4852.17|4853.15|4853.15|4858.99|4858.99|4842.48|4842.48|0
1613658900000|2021-02-18 14:35:00|4853.45|4853.45|4863.77|4863.77|4879.52|4879.52|4851.45|4851.45|0
1613659200000|2021-02-18 14:40:00|4862.52|4862.52|4858.71|4858.71|4865.18|4865.18|4855.06|4855.06|0
1613659500000|2021-02-18 14:45:00|4857.34|4857.34|4848.75|4848.75|4869.12|4869.12|4848.75|4848.75|0
1613659800000|2021-02-18 14:50:00|4849.63|4849.63|4844.16|4844.16|4851.86|4851.86|4842.72|4842.72|0
1613660100000|2021-02-18 14:55:00|4844.45|4844.45|4847.88|4847.88|4852|4852|4839.96|4839.96|0
1613660400000|2021-02-18 15:00:00|4847.39|4847.39|4838.8|4838.8|4851.65|4851.65|4838.36|4838.36|0
1613660700000|2021-02-18 15:05:00|4839.04|4839.04|4825.1|4825.1|4839.04|4839.04|4818.27|4818.27|0
1613661000000|2021-02-18 15:10:00|4825.58|4825.58|4826.27|4826.27|4834.18|4834.18|4824.68|4824.68|0
1613661300000|2021-02-18 15:15:00|4825.97|4825.97|4805.49|4805.49|4826.61|4826.61|4805.2|4805.2|0
1613661600000|2021-02-18 15:20:00|4806.08|4806.08|4806.06|4806.06|4812.85|4812.85|4805.65|4805.65|0
1613661900000|2021-02-18 15:25:00|4806.04|4806.04|4800.21|4800.21|4806.04|4806.04|4789.52|4789.52|0
1613662200000|2021-02-18 15:30:00|4799.92|4799.92|4801.82|4801.82|4802.97|4802.97|4791.01|4791.01|0
1613662500000|2021-02-18 15:35:00|4801.6|4801.6|4797.1|4797.1|4805.72|4805.72|4796.47|4796.47|0
1613662800000|2021-02-18 15:40:00|4797.09|4797.09|4808.61|4808.61|4809.62|4809.62|4795.06|4795.06|0
1613663100000|2021-02-18 15:45:00|4808.07|4808.07|4810.1|4810.1|4812.84|4812.84|4804.41|4804.41|0
1613663400000|2021-02-18 15:50:00|4809.89|4809.89|4814.06|4814.06|4814.3|4814.3|4806.09|4806.09|0
1613663700000|2021-02-18 15:55:00|4814.31|4814.31|4804.23|4804.23|4816.05|4816.05|4802.02|4802.02|0
1613664000000|2021-02-18 16:00:00|4805.59|4805.59|4813.38|4813.38|4820.39|4820.39|4805.46|4805.46|0
1613664300000|2021-02-18 16:05:00|4814.15|4814.15|4819.16|4819.16|4824.27|4824.27|4812.89|4812.89|0
1613664600000|2021-02-18 16:10:00|4819.65|4819.65|4825.01|4825.01|4825.55|4825.55|4816.8|4816.8|0
1613664900000|2021-02-18 16:15:00|4824.48|4824.48|4829.42|4829.42|4837.96|4837.96|4824.48|4824.48|0
1613665200000|2021-02-18 16:20:00|4829.18|4829.18|4813.52|4813.52|4829.18|4829.18|4813.23|4813.23|0
1613665500000|2021-02-18 16:25:00|4813.77|4813.77|4800.57|4800.57|4814.44|4814.44|4798.95|4798.95|0
1613722500000|2021-02-19 08:15:00|4768.54|4768.54|4760.93|4760.93|4772.24|4772.24|4758.3|4758.3|0
1613722800000|2021-02-19 08:20:00|4760.94|4760.94|4743.04|4743.04|4761.6|4761.6|4740.68|4740.68|0
1613723100000|2021-02-19 08:25:00|4742.75|4742.75|4757.48|4757.48|4762.54|4762.54|4742.75|4742.75|0
1613723400000|2021-02-19 08:30:00|4757.96|4757.96|4766.22|4766.22|4768.19|4768.19|4754.74|4754.74|0
1613723700000|2021-02-19 08:35:00|4765.64|4765.64|4772.9|4772.9|4779.09|4779.09|4764.11|4764.11|0
1613724000000|2021-02-19 08:40:00|4772.46|4772.46|4757.67|4757.67|4774.38|4774.38|4757.67|4757.67|0
1613724300000|2021-02-19 08:45:00|4757.38|4757.38|4753.37|4753.37|4757.99|4757.99|4748.06|4748.06|0
1613724600000|2021-02-19 08:50:00|4753.08|4753.08|4762.76|4762.76|4763.05|4763.05|4753.08|4753.08|0
1613724900000|2021-02-19 08:55:00|4763.05|4763.05|4773.14|4773.14|4774.67|4774.67|4760.95|4760.95|0
1613725200000|2021-02-19 09:00:00|4773.43|4773.43|4770.5|4770.5|4777.02|4777.02|4769.01|4769.01|0
1613725500000|2021-02-19 09:05:00|4770.55|4770.55|4763.78|4763.78|4772.14|4772.14|4758.18|4758.18|0
1613725800000|2021-02-19 09:10:00|4762.02|4762.02|4779.66|4779.66|4780.85|4780.85|4758.86|4758.86|0
1613726100000|2021-02-19 09:15:00|4779.44|4779.44|4788.42|4788.42|4792.21|4792.21|4775.33|4775.33|0
1613726400000|2021-02-19 09:20:00|4788.12|4788.12|4796.41|4796.41|4796.41|4796.41|4784.88|4784.88|0
1613726700000|2021-02-19 09:25:00|4797.14|4797.14|4792.1|4792.1|4800.99|4800.99|4791.81|4791.81|0
1613727000000|2021-02-19 09:30:00|4792.34|4792.34|4805.3|4805.3|4805.59|4805.59|4788.23|4788.23|0
1613727300000|2021-02-19 09:35:00|4807.48|4807.48|4809.06|4809.06|4810.61|4810.61|4797.68|4797.68|0
1613727600000|2021-02-19 09:40:00|4809.35|4809.35|4810.23|4810.23|4813.04|4813.04|4804.73|4804.73|0
1613727900000|2021-02-19 09:45:00|4809.3|4809.3|4807.62|4807.62|4811.78|4811.78|4804.33|4804.33|0
1613728200000|2021-02-19 09:50:00|4806.9|4806.9|4810.25|4810.25|4810.27|4810.27|4800.85|4800.85|0
1613728500000|2021-02-19 09:55:00|4810.03|4810.03|4804.33|4804.33|4810.03|4810.03|4802.62|4802.62|0
1613728800000|2021-02-19 10:00:00|4804.28|4804.28|4806.18|4806.18|4806.18|4806.18|4800.17|4800.17|0
1613729100000|2021-02-19 10:05:00|4807.35|4807.35|4794.34|4794.34|4809.5|4809.5|4787.37|4787.37|0
1613729400000|2021-02-19 10:10:00|4794.4|4794.4|4794.4|4794.4|4794.4|4794.4|4794.4|4794.4|0
1613729700000|2021-02-19 10:15:00|4792.7|4792.7|4807.08|4807.08|4808.15|4808.15|4790.63|4790.63|0
1613730000000|2021-02-19 10:20:00|4806.42|4806.42|4798.77|4798.77|4806.64|4806.64|4798.77|4798.77|0
1613730300000|2021-02-19 10:25:00|4798.74|4798.74|4795.71|4795.71|4799.74|4799.74|4795.22|4795.22|0
1613730600000|2021-02-19 10:30:00|4795.95|4795.95|4800.43|4800.43|4803.11|4803.11|4793.95|4793.95|0
1613730900000|2021-02-19 10:35:00|4800.47|4800.47|4802.93|4802.93|4802.93|4802.93|4797.64|4797.64|0
1613731200000|2021-02-19 10:40:00|4803.22|4803.22|4804.76|4804.76|4805.84|4805.84|4797.69|4797.69|0
1613731500000|2021-02-19 10:45:00|4805.42|4805.42|4812.65|4812.65|4818.67|4818.67|4805.42|4805.42|0
1613731800000|2021-02-19 10:50:00|4811.82|4811.82|4800.77|4800.77|4812.89|4812.89|4798.62|4798.62|0
1613732100000|2021-02-19 10:55:00|4801.01|4801.01|4798.25|4798.25|4802.22|4802.22|4794.3|4794.3|0
1613732400000|2021-02-19 11:00:00|4798.98|4798.98|4802.85|4802.85|4806.34|4806.34|4798.98|4798.98|0
1613732700000|2021-02-19 11:05:00|4803.14|4803.14|4804.55|4804.55|4807.55|4807.55|4802.46|4802.46|0
1613733000000|2021-02-19 11:10:00|4804.8|4804.8|4804.07|4804.07|4805.8|4805.8|4798.64|4798.64|0
1613733300000|2021-02-19 11:15:00|4803.34|4803.34|4796.68|4796.68|4805.31|4805.31|4796.68|4796.68|0
1613733600000|2021-02-19 11:20:00|4795.46|4795.46|4794.69|4794.69|4795.46|4795.46|4790.18|4790.18|0
1613733900000|2021-02-19 11:25:00|4794.4|4794.4|4797.22|4797.22|4797.22|4797.22|4792.49|4792.49|0
1613734200000|2021-02-19 11:30:00|4795.76|4795.76|4803.14|4803.14|4804.02|4804.02|4792.7|4792.7|0
1613734500000|2021-02-19 11:35:00|4802.46|4802.46|4806|4806|4806.46|4806.46|4800.29|4800.29|0
1613734800000|2021-02-19 11:40:00|4805.98|4805.98|4804.79|4804.79|4807.22|4807.22|4802.46|4802.46|0
1613735100000|2021-02-19 11:45:00|4804.21|4804.21|4815.98|4815.98|4817.95|4817.95|4804.21|4804.21|0
1613735400000|2021-02-19 11:50:00|4815.74|4815.74|4808.68|4808.68|4816.44|4816.44|4807.11|4807.11|0
1613735700000|2021-02-19 11:55:00|4808.98|4808.98|4808.92|4808.92|4811.01|4811.01|4803.92|4803.92|0
1613736000000|2021-02-19 12:00:00|4809.21|4809.21|4807.6|4807.6|4810.38|4810.38|4806.68|4806.68|0
1613736300000|2021-02-19 12:05:00|4807.12|4807.12|4816.14|4816.14|4816.43|4816.43|4806.42|4806.42|0
1613736600000|2021-02-19 12:10:00|4815.65|4815.65|4812.91|4812.91|4815.65|4815.65|4810.65|4810.65|0
1613736900000|2021-02-19 12:15:00|4812.47|4812.47|4815.26|4815.26|4816.41|4816.41|4811.47|4811.47|0
1613737200000|2021-02-19 12:20:00|4815.56|4815.56|4814.85|4814.85|4815.56|4815.56|4812.44|4812.44|0
1613737500000|2021-02-19 12:25:00|4815.29|4815.29|4823.69|4823.69|4824.01|4824.01|4814.7|4814.7|0
1613737800000|2021-02-19 12:30:00|4823.98|4823.98|4823.68|4823.68|4827.46|4827.46|4821.35|4821.35|0
1613738100000|2021-02-19 12:35:00|4823.92|4823.92|4817.55|4817.55|4825.44|4825.44|4815.38|4815.38|0
1613738400000|2021-02-19 12:40:00|4817.79|4817.79|4811.35|4811.35|4819.13|4819.13|4811.35|4811.35|0
1613738700000|2021-02-19 12:45:00|4812.01|4812.01|4811.13|4811.13|4813.6|4813.6|4808.67|4808.67|0
1613739000000|2021-02-19 12:50:00|4810.89|4810.89|4810.41|4810.41|4814.02|4814.02|4809.82|4809.82|0
1613739300000|2021-02-19 12:55:00|4810.63|4810.63|4804.38|4804.38|4811.35|4811.35|4804.09|4804.09|0
1613739600000|2021-02-19 13:00:00|4804.16|4804.16|4806.64|4806.64|4809.07|4809.07|4804.16|4804.16|0
1613739900000|2021-02-19 13:05:00|4807.08|4807.08|4803.67|4803.67|4811.8|4811.8|4803.67|4803.67|0
1613740200000|2021-02-19 13:10:00|4803.46|4803.46|4804.98|4804.98|4809.24|4809.24|4803.46|4803.46|0
1613740500000|2021-02-19 13:15:00|4804.3|4804.3|4808.77|4808.77|4811.12|4811.12|4804.3|4804.3|0
1613740800000|2021-02-19 13:20:00|4808.55|4808.55|4805.33|4805.33|4811.19|4811.19|4804.65|4804.65|0
1613741100000|2021-02-19 13:25:00|4805.55|4805.55|4812.55|4812.55|4813.08|4813.08|4800.94|4800.94|0
1613741400000|2021-02-19 13:30:00|4812.33|4812.33|4809.53|4809.53|4813.3|4813.3|4807.9|4807.9|0
1613741700000|2021-02-19 13:35:00|4809.77|4809.77|4798.4|4798.4|4809.99|4809.99|4798.4|4798.4|0
1613742000000|2021-02-19 13:40:00|4797.74|4797.74|4788.3|4788.3|4798.45|4798.45|4784.96|4784.96|0
1613742300000|2021-02-19 13:45:00|4788.88|4788.88|4792.52|4792.52|4795.3|4795.3|4787.28|4787.28|0
1613742600000|2021-02-19 13:50:00|4792.23|4792.23|4794.91|4794.91|4794.91|4794.91|4790.77|4790.77|0
1613742900000|2021-02-19 13:55:00|4794.2|4794.2|4798.91|4798.91|4798.91|4798.91|4791.46|4791.46|0
1613743200000|2021-02-19 14:00:00|4799.12|4799.12|4797.04|4797.04|4802.49|4802.49|4795.47|4795.47|0
1613743500000|2021-02-19 14:05:00|4797.26|4797.26|4794.35|4794.35|4799.57|4799.57|4791.21|4791.21|0
1613743800000|2021-02-19 14:10:00|4794.93|4794.93|4800.48|4800.48|4800.97|4800.97|4794.81|4794.81|0
1613744100000|2021-02-19 14:15:00|4800.19|4800.19|4802.66|4802.66|4806.15|4806.15|4798.97|4798.97|0
1613744400000|2021-02-19 14:20:00|4803.25|4803.25|4796.82|4796.82|4804.93|4804.93|4796.06|4796.06|0
1613744700000|2021-02-19 14:25:00|4797.06|4797.06|4794.39|4794.39|4800.64|4800.64|4788.85|4788.85|0
1613745000000|2021-02-19 14:30:00|4794.61|4794.61|4810.62|4810.62|4810.62|4810.62|4786.35|4786.35|0
1613745300000|2021-02-19 14:35:00|4810.4|4810.4|4820.7|4820.7|4823.97|4823.97|4803.64|4803.64|0
1613745600000|2021-02-19 14:40:00|4819.75|4819.75|4818.98|4818.98|4822.29|4822.29|4811.55|4811.55|0
1613745900000|2021-02-19 14:45:00|4820|4820|4822.01|4822.01|4827.28|4827.28|4819.81|4819.81|0
1613746200000|2021-02-19 14:50:00|4821.13|4821.13|4818.39|4818.39|4822.37|4822.37|4811.74|4811.74|0
1613746500000|2021-02-19 14:55:00|4818.69|4818.69|4824.77|4824.77|4830.54|4830.54|4818.69|4818.69|0
1613746800000|2021-02-19 15:00:00|4824.27|4824.27|4814.92|4814.92|4825.78|4825.78|4806.5|4806.5|0
1613747100000|2021-02-19 15:05:00|4816.36|4816.36|4817.69|4817.69|4821.62|4821.62|4813.68|4813.68|0
1613747400000|2021-02-19 15:10:00|4817.4|4817.4|4824.72|4824.72|4825.43|4825.43|4816.49|4816.49|0
1613747700000|2021-02-19 15:15:00|4825.24|4825.24|4840.2|4840.2|4840.49|4840.49|4825.24|4825.24|0
1613748000000|2021-02-19 15:20:00|4840.44|4840.44|4843.24|4843.24|4846.14|4846.14|4839.55|4839.55|0
1613748300000|2021-02-19 15:25:00|4843.72|4843.72|4843.24|4843.24|4848.37|4848.37|4843.24|4843.24|0
1613748600000|2021-02-19 15:30:00|4842.81|4842.81|4844.89|4844.89|4846.2|4846.2|4832.61|4832.61|0
1613748900000|2021-02-19 15:35:00|4844.01|4844.01|4850.06|4850.06|4851.42|4851.42|4842.84|4842.84|0
1613749200000|2021-02-19 15:40:00|4850.65|4850.65|4851.19|4851.19|4854.63|4854.63|4847.21|4847.21|0
1613749500000|2021-02-19 15:45:00|4850.97|4850.97|4848.25|4848.25|4852.44|4852.44|4845.1|4845.1|0
1613749800000|2021-02-19 15:50:00|4848.54|4848.54|4846.67|4846.67|4851.32|4851.32|4844.95|4844.95|0
1613750100000|2021-02-19 15:55:00|4847.26|4847.26|4855.53|4855.53|4861.36|4861.36|4846.18|4846.18|0
1613750400000|2021-02-19 16:00:00|4854.8|4854.8|4845.75|4845.75|4856.19|4856.19|4839.95|4839.95|0
1613750700000|2021-02-19 16:05:00|4845.72|4845.72|4850.74|4850.74|4855.8|4855.8|4845.12|4845.12|0
1613751000000|2021-02-19 16:10:00|4851.23|4851.23|4854.33|4854.33|4854.89|4854.89|4847.77|4847.77|0
1613751300000|2021-02-19 16:15:00|4854.08|4854.08|4857.37|4857.37|4858.41|4858.41|4853.09|4853.09|0
1613751600000|2021-02-19 16:20:00|4857.61|4857.61|4856.12|4856.12|4859.59|4859.59|4852.58|4852.58|0
1613751900000|2021-02-19 16:25:00|4856.11|4856.11|4860.07|4860.07|4864.08|4864.08|4852.51|4852.51|0
1613981700000|2021-02-22 08:15:00|4842.05|4842.05|4829.12|4829.12|4847.81|4847.81|4826.08|4826.08|0
1613982000000|2021-02-22 08:20:00|4828.88|4828.88|4808.47|4808.47|4829.12|4829.12|4808.47|4808.47|0
1613982300000|2021-02-22 08:25:00|4808.34|4808.34|4817.86|4817.86|4822.8|4822.8|4805.5|4805.5|0
1613982600000|2021-02-22 08:30:00|4817.62|4817.62|4822.05|4822.05|4822.05|4822.05|4806.85|4806.85|0
1613982900000|2021-02-22 08:35:00|4820.73|4820.73|4818.64|4818.64|4822.68|4822.68|4812.91|4812.91|0
1613983200000|2021-02-22 08:40:00|4818.4|4818.4|4808.02|4808.02|4818.4|4818.4|4798.61|4798.61|0
1613983500000|2021-02-22 08:45:00|4808.51|4808.51|4808.49|4808.49|4815.95|4815.95|4798.06|4798.06|0
1613983800000|2021-02-22 08:50:00|4808.2|4808.2|4812.15|4812.15|4813.78|4813.78|4804.53|4804.53|0
1613984100000|2021-02-22 08:55:00|4811.91|4811.91|4821.27|4821.27|4822.93|4822.93|4807.26|4807.26|0
1613984400000|2021-02-22 09:00:00|4821.86|4821.86|4845.74|4845.74|4849.57|4849.57|4817.81|4817.81|0
1613984700000|2021-02-22 09:05:00|4845.25|4845.25|4846.51|4846.51|4854.12|4854.12|4840.28|4840.28|0
1613985000000|2021-02-22 09:10:00|4847.1|4847.1|4861.36|4861.36|4862.08|4862.08|4846.88|4846.88|0
1613985300000|2021-02-22 09:15:00|4861.41|4861.41|4863.26|4863.26|4864.75|4864.75|4858.61|4858.61|0
1613985600000|2021-02-22 09:20:00|4864.6|4864.6|4867.14|4867.14|4867.51|4867.51|4862.01|4862.01|0
1613985900000|2021-02-22 09:25:00|4867.39|4867.39|4839.46|4839.46|4867.39|4867.39|4839.16|4839.16|0
1613986200000|2021-02-22 09:30:00|4838.36|4838.36|4838.65|4838.65|4842.92|4842.92|4834.88|4834.88|0
1613986500000|2021-02-22 09:35:00|4837.77|4837.77|4827.71|4827.71|4838.09|4838.09|4826.18|4826.18|0
1613986800000|2021-02-22 09:40:00|4827.93|4827.93|4813.14|4813.14|4828.61|4828.61|4813.14|4813.14|0
1613987100000|2021-02-22 09:45:00|4813.72|4813.72|4822.08|4822.08|4826.17|4826.17|4809.72|4809.72|0
1613987400000|2021-02-22 09:50:00|4822.32|4822.32|4824.85|4824.85|4829.33|4829.33|4822.32|4822.32|0
1613987700000|2021-02-22 09:55:00|4825.14|4825.14|4835.83|4835.83|4836.35|4836.35|4822.71|4822.71|0
1613988000000|2021-02-22 10:00:00|4836.05|4836.05|4842.33|4842.33|4842.33|4842.33|4834.51|4834.51|0
1613988300000|2021-02-22 10:05:00|4843.3|4843.3|4826.46|4826.46|4844.18|4844.18|4826.46|4826.46|0
1613988600000|2021-02-22 10:10:00|4827.05|4827.05|4826.58|4826.58|4831.93|4831.93|4826.09|4826.09|0
1613988900000|2021-02-22 10:15:00|4826.82|4826.82|4822.95|4822.95|4828.82|4828.82|4822|4822|0
1613989200000|2021-02-22 10:20:00|4823.2|4823.2|4816.54|4816.54|4826.22|4826.22|4816.39|4816.39|0
1613989500000|2021-02-22 10:25:00|4816.3|4816.3|4831.13|4831.13|4832.56|4832.56|4815.42|4815.42|0
1613989800000|2021-02-22 10:30:00|4831.42|4831.42|4833.01|4833.01|4834.72|4834.72|4828.86|4828.86|0
1613990100000|2021-02-22 10:35:00|4832.77|4832.77|4838.9|4838.9|4842.58|4842.58|4832.77|4832.77|0
1613990400000|2021-02-22 10:40:00|4839.39|4839.39|4833.72|4833.72|4839.39|4839.39|4832.86|4832.86|0
1613990700000|2021-02-22 10:45:00|4834.3|4834.3|4831.41|4831.41|4834.3|4834.3|4828.95|4828.95|0
1613991000000|2021-02-22 10:50:00|4831.43|4831.43|4829.54|4829.54|4832.57|4832.57|4826.66|4826.66|0
1613991300000|2021-02-22 10:55:00|4829.55|4829.55|4831.49|4831.49|4834.83|4834.83|4829.43|4829.43|0
1613991600000|2021-02-22 11:00:00|4831.73|4831.73|4839.69|4839.69|4839.98|4839.98|4831.73|4831.73|0
1613991900000|2021-02-22 11:05:00|4840.18|4840.18|4843.44|4843.44|4845.37|4845.37|4840.18|4840.18|0
1613992200000|2021-02-22 11:10:00|4843.2|4843.2|4835.62|4835.62|4843.2|4843.2|4835.62|4835.62|0
1613992500000|2021-02-22 11:15:00|4835.57|4835.57|4836.36|4836.36|4837.48|4837.48|4828.7|4828.7|0
1613992800000|2021-02-22 11:20:00|4836.14|4836.14|4840.55|4840.55|4840.55|4840.55|4833.85|4833.85|0
1613993100000|2021-02-22 11:25:00|4840.79|4840.79|4835.19|4835.19|4844.52|4844.52|4834.7|4834.7|0
1613993400000|2021-02-22 11:30:00|4834.7|4834.7|4831.41|4831.41|4836.04|4836.04|4830.73|4830.73|0
1613993700000|2021-02-22 11:35:00|4830.93|4830.93|4832.67|4832.67|4832.69|4832.69|4827.66|4827.66|0
1613994000000|2021-02-22 11:40:00|4832.96|4832.96|4844.25|4844.25|4844.45|4844.45|4832.96|4832.96|0
1613994300000|2021-02-22 11:45:00|4844.47|4844.47|4848.13|4848.13|4852.99|4852.99|4842.67|4842.67|0
1613994600000|2021-02-22 11:50:00|4847.65|4847.65|4852.25|4852.25|4854.86|4854.86|4847.36|4847.36|0
1613994900000|2021-02-22 11:55:00|4852.54|4852.54|4860.17|4860.17|4860.17|4860.17|4849.51|4849.51|0
1613995200000|2021-02-22 12:00:00|4860.66|4860.66|4858.79|4858.79|4864.45|4864.45|4858.48|4858.48|0
1613995500000|2021-02-22 12:05:00|4858.3|4858.3|4855.93|4855.93|4858.54|4858.54|4852.56|4852.56|0
1613995800000|2021-02-22 12:10:00|4855.45|4855.45|4864.13|4864.13|4864.81|4864.81|4853.4|4853.4|0
1613996100000|2021-02-22 12:15:00|4864.37|4864.37|4859.99|4859.99|4865.2|4865.2|4858.84|4858.84|0
1613996400000|2021-02-22 12:20:00|4859.69|4859.69|4852.29|4852.29|4859.84|4859.84|4851.42|4851.42|0
1613996700000|2021-02-22 12:25:00|4852.54|4852.54|4859.24|4859.24|4859.24|4859.24|4852.54|4852.54|0
1613997000000|2021-02-22 12:30:00|4859.83|4859.83|4857.52|4857.52|4860.75|4860.75|4854.85|4854.85|0
1613997300000|2021-02-22 12:35:00|4857.76|4857.76|4858.63|4858.63|4861.14|4861.14|4856.47|4856.47|0
1613997600000|2021-02-22 12:40:00|4858.33|4858.33|4848.48|4848.48|4858.33|4858.33|4848.43|4848.43|0
1613997900000|2021-02-22 12:45:00|4848.96|4848.96|4854.22|4854.22|4856.65|4856.65|4848.94|4848.94|0
1613998200000|2021-02-22 12:50:00|4854.51|4854.51|4856.77|4856.77|4857.82|4857.82|4852.82|4852.82|0
1613998500000|2021-02-22 12:55:00|4857.35|4857.35|4853.17|4853.17|4857.35|4857.35|4846.88|4846.88|0
1613998800000|2021-02-22 13:00:00|4852.95|4852.95|4857.63|4857.63|4858.97|4858.97|4852.7|4852.7|0
1613999100000|2021-02-22 13:05:00|4857.87|4857.87|4854.43|4854.43|4860|4860|4854.43|4854.43|0
1613999400000|2021-02-22 13:10:00|4854.72|4854.72|4845.84|4845.84|4854.72|4854.72|4843.06|4843.06|0
1613999700000|2021-02-22 13:15:00|4846.08|4846.08|4847.93|4847.93|4850.76|4850.76|4845.28|4845.28|0
1614000000000|2021-02-22 13:20:00|4846.81|4846.81|4845.29|4845.29|4846.81|4846.81|4841.59|4841.59|0
1614000300000|2021-02-22 13:25:00|4845.53|4845.53|4842.96|4842.96|4848.43|4848.43|4840.96|4840.96|0
1614000600000|2021-02-22 13:30:00|4843.21|4843.21|4839.06|4839.06|4843.21|4843.21|4837.41|4837.41|0
1614000900000|2021-02-22 13:35:00|4839.3|4839.3|4845.74|4845.74|4849.02|4849.02|4838.71|4838.71|0
1614001200000|2021-02-22 13:40:00|4845.44|4845.44|4845.67|4845.67|4848.97|4848.97|4845.44|4845.44|0
1614001500000|2021-02-22 13:45:00|4845.43|4845.43|4848.69|4848.69|4850.54|4850.54|4843.8|4843.8|0
1614001800000|2021-02-22 13:50:00|4849.57|4849.57|4852.12|4852.12|4852.86|4852.86|4847.1|4847.1|0
1614002100000|2021-02-22 13:55:00|4853.43|4853.43|4850.38|4850.38|4855.72|4855.72|4850.38|4850.38|0
1614002400000|2021-02-22 14:00:00|4851.26|4851.26|4850.73|4850.73|4852.75|4852.75|4848.59|4848.59|0
1614002700000|2021-02-22 14:05:00|4850.29|4850.29|4858.68|4858.68|4858.97|4858.97|4849.29|4849.29|0
1614003000000|2021-02-22 14:10:00|4859.36|4859.36|4859.02|4859.02|4863.73|4863.73|4857.66|4857.66|0
1614003300000|2021-02-22 14:15:00|4858.78|4858.78|4851.19|4851.19|4860.16|4860.16|4850.71|4850.71|0
1614003600000|2021-02-22 14:20:00|4849.88|4849.88|4841.51|4841.51|4849.88|4849.88|4841.3|4841.3|0
1614003900000|2021-02-22 14:25:00|4841.52|4841.52|4843.81|4843.81|4844.1|4844.1|4836.62|4836.62|0
1614004200000|2021-02-22 14:30:00|4842.93|4842.93|4875.05|4875.05|4878.22|4878.22|4839.51|4839.51|0
1614004500000|2021-02-22 14:35:00|4874.1|4874.1|4903.5|4903.5|4903.5|4903.5|4873.34|4873.34|0
1614004800000|2021-02-22 14:40:00|4903.79|4903.79|4919.82|4919.82|4920.11|4920.11|4899.19|4899.19|0
1614005100000|2021-02-22 14:45:00|4920.53|4920.53|4929.45|4929.45|4932.4|4932.4|4917.04|4917.04|0
1614005400000|2021-02-22 14:50:00|4929.69|4929.69|4920.51|4920.51|4929.69|4929.69|4908.25|4908.25|0
1614005700000|2021-02-22 14:55:00|4921|4921|4927.49|4927.49|4931.49|4931.49|4915.69|4915.69|0
1614006000000|2021-02-22 15:00:00|4927.05|4927.05|4945.72|4945.72|4945.72|4945.72|4925.1|4925.1|0
1614006300000|2021-02-22 15:05:00|4946.01|4946.01|4961.08|4961.08|4962.57|4962.57|4943.44|4943.44|0
1614006600000|2021-02-22 15:10:00|4960.25|4960.25|4956.26|4956.26|4964.78|4964.78|4953.26|4953.26|0
1614006900000|2021-02-22 15:15:00|4955.38|4955.38|4952.39|4952.39|4958.41|4958.41|4947.24|4947.24|0
1614007200000|2021-02-22 15:20:00|4952.15|4952.15|4963.46|4963.46|4966.19|4966.19|4951.85|4951.85|0
1614007500000|2021-02-22 15:25:00|4963.76|4963.76|4968.08|4968.08|4969.27|4969.27|4962.25|4962.25|0
1614007800000|2021-02-22 15:30:00|4968.3|4968.3|4971.76|4971.76|4972.71|4972.71|4960.32|4960.32|0
1614008100000|2021-02-22 15:35:00|4972|4972|4966.64|4966.64|4977|4977|4963.5|4963.5|0
1614008400000|2021-02-22 15:40:00|4966.4|4966.4|4966.57|4966.57|4967.1|4967.1|4958.6|4958.6|0
1614008700000|2021-02-22 15:45:00|4966.6|4966.6|4980.57|4980.57|4980.86|4980.86|4965.01|4965.01|0
1614009000000|2021-02-22 15:50:00|4980.79|4980.79|4973.37|4973.37|4986.47|4986.47|4973.37|4973.37|0
1614009300000|2021-02-22 15:55:00|4972.2|4972.2|4974.54|4974.54|4979.05|4979.05|4967.04|4967.04|0
1614009600000|2021-02-22 16:00:00|4974.06|4974.06|4970.91|4970.91|4978.8|4978.8|4968.85|4968.85|0
1614009900000|2021-02-22 16:05:00|4971.2|4971.2|4965.77|4965.77|4982.68|4982.68|4963.29|4963.29|0
1614010200000|2021-02-22 16:10:00|4966.02|4966.02|4975.72|4975.72|4976.84|4976.84|4965.8|4965.8|0
1614010500000|2021-02-22 16:15:00|4975.96|4975.96|4975.67|4975.67|4980.58|4980.58|4974.74|4974.74|0
1614010800000|2021-02-22 16:20:00|4976.13|4976.13|4976.06|4976.06|4980.89|4980.89|4973.34|4973.34|0
1614011100000|2021-02-22 16:25:00|4976.3|4976.3|4972.74|4972.74|4976.3|4976.3|4966.98|4966.98|0
1614068100000|2021-02-23 08:15:00|5109.99|5109.99|5064.66|5064.66|5121.22|5121.22|5064.37|5064.37|0
1614068400000|2021-02-23 08:20:00|5065.14|5065.14|5085.42|5085.42|5088.07|5088.07|5059.75|5059.75|0
1614068700000|2021-02-23 08:25:00|5084.69|5084.69|5075.68|5075.68|5089.99|5089.99|5068.5|5068.5|0
1614069000000|2021-02-23 08:30:00|5076.65|5076.65|5082.33|5082.33|5093.41|5093.41|5073|5073|0
1614069300000|2021-02-23 08:35:00|5081.89|5081.89|5083.76|5083.76|5090.04|5090.04|5078.48|5078.48|0
1614069600000|2021-02-23 08:40:00|5084.06|5084.06|5096.9|5096.9|5104.83|5104.83|5084.06|5084.06|0
1614069900000|2021-02-23 08:45:00|5096.61|5096.61|5072.51|5072.51|5096.9|5096.9|5072.51|5072.51|0
1614070200000|2021-02-23 08:50:00|5072.22|5072.22|5066.94|5066.94|5075.36|5075.36|5061.84|5061.84|0
1614070500000|2021-02-23 08:55:00|5066.65|5066.65|5073.11|5073.11|5078.42|5078.42|5066.35|5066.35|0
1614070800000|2021-02-23 09:00:00|5070.91|5070.91|5050.49|5050.49|5072.81|5072.81|5048.96|5048.96|0
1614071100000|2021-02-23 09:05:00|5050.46|5050.46|5036.46|5036.46|5059.18|5059.18|5035.88|5035.88|0
1614071400000|2021-02-23 09:10:00|5036.22|5036.22|5020.72|5020.72|5037.78|5037.78|5013.61|5013.61|0
1614071700000|2021-02-23 09:15:00|5020.94|5020.94|5045.22|5045.22|5050.68|5050.68|5020.94|5020.94|0
1614072000000|2021-02-23 09:20:00|5044.93|5044.93|5037.37|5037.37|5054.25|5054.25|5035.71|5035.71|0
1614072300000|2021-02-23 09:25:00|5037.07|5037.07|5024.68|5024.68|5045.2|5045.2|5023.36|5023.36|0
1614072600000|2021-02-23 09:30:00|5024.44|5024.44|5030.72|5030.72|5031.11|5031.11|5020.58|5020.58|0
1614072900000|2021-02-23 09:35:00|5030.42|5030.42|5036.13|5036.13|5041|5041|5029.69|5029.69|0
1614073200000|2021-02-23 09:40:00|5037.1|5037.1|5037.09|5037.09|5038.77|5038.77|5019.9|5019.9|0
1614073500000|2021-02-23 09:45:00|5036.8|5036.8|5021.05|5021.05|5040.09|5040.09|5019.54|5019.54|0
1614073800000|2021-02-23 09:50:00|5022.23|5022.23|5010.75|5010.75|5031.7|5031.7|5009.67|5009.67|0
1614074100000|2021-02-23 09:55:00|5011.01|5011.01|5024.89|5024.89|5025.6|5025.6|5001.04|5001.04|0
1614074400000|2021-02-23 10:00:00|5025.14|5025.14|5030.16|5030.16|5035.44|5035.44|5021.06|5021.06|0
1614074700000|2021-02-23 10:05:00|5029.63|5029.63|5010.91|5010.91|5030.42|5030.42|5009.22|5009.22|0
1614075000000|2021-02-23 10:10:00|5010.69|5010.69|5011.55|5011.55|5023.33|5023.33|5006.5|5006.5|0
1614075300000|2021-02-23 10:15:00|5011.85|5011.85|5025.31|5025.31|5028.44|5028.44|5005.02|5005.02|0
1614075600000|2021-02-23 10:20:00|5026.19|5026.19|5000.64|5000.64|5026.94|5026.94|4997.53|4997.53|0
1614075900000|2021-02-23 10:25:00|5000.89|5000.89|4998.28|4998.28|5003.98|5003.98|4990.97|4990.97|0
1614076200000|2021-02-23 10:30:00|4999.16|4999.16|4995.09|4995.09|5004.15|5004.15|4984.59|4984.59|0
1614076500000|2021-02-23 10:35:00|4995.12|4995.12|4986.58|4986.58|4996.2|4996.2|4979.93|4979.93|0
1614076800000|2021-02-23 10:40:00|4986.33|4986.33|4988.7|4988.7|4989.29|4989.29|4982.95|4982.95|0
1614077100000|2021-02-23 10:45:00|4988.48|4988.48|5007.51|5007.51|5007.51|5007.51|4987.31|4987.31|0
1614077400000|2021-02-23 10:50:00|5007.95|5007.95|5021.97|5021.97|5023.36|5023.36|5005.41|5005.41|0
1614077700000|2021-02-23 10:55:00|5022.46|5022.46|5028.26|5028.26|5029.68|5029.68|5020.49|5020.49|0
1614078000000|2021-02-23 11:00:00|5029.13|5029.13|5013.52|5013.52|5029.13|5029.13|5008.81|5008.81|0
1614078300000|2021-02-23 11:05:00|5013.81|5013.81|4994.95|4994.95|5015.15|5015.15|4994.95|4994.95|0
1614078600000|2021-02-23 11:10:00|4994.29|4994.29|5005.51|5005.51|5007.79|5007.79|4987.09|4987.09|0
1614078900000|2021-02-23 11:15:00|5005.03|5005.03|4993.02|4993.02|5008.6|5008.6|4992.77|4992.77|0
1614079200000|2021-02-23 11:20:00|4992.14|4992.14|4988.86|4988.86|4994.12|4994.12|4987.36|4987.36|0
1614079500000|2021-02-23 11:25:00|4989.08|4989.08|4999.07|4999.07|4999.22|4999.22|4988.1|4988.1|0
1614079800000|2021-02-23 11:30:00|4999.31|4999.31|4998.87|4998.87|5003.13|5003.13|4993.12|4993.12|0
1614080100000|2021-02-23 11:35:00|4999.16|4999.16|5005.45|5005.45|5010.79|5010.79|4996.33|4996.33|0
1614080400000|2021-02-23 11:40:00|5005.89|5005.89|5020.03|5020.03|5020.18|5020.18|5005.65|5005.65|0
1614080700000|2021-02-23 11:45:00|5020.33|5020.33|5021.54|5021.54|5022.66|5022.66|5014.6|5014.6|0
1614081000000|2021-02-23 11:50:00|5020.19|5020.19|5013.77|5013.77|5025.33|5025.33|5013.48|5013.48|0
1614081300000|2021-02-23 11:55:00|5013.83|5013.83|5023.88|5023.88|5027.6|5027.6|5013.73|5013.73|0
1614081600000|2021-02-23 12:00:00|5023|5023|5029.42|5029.42|5030.71|5030.71|5020.77|5020.77|0
1614081900000|2021-02-23 12:05:00|5029.17|5029.17|5022.28|5022.28|5029.17|5029.17|5015.17|5015.17|0
1614082200000|2021-02-23 12:10:00|5022.5|5022.5|5030.3|5030.3|5030.8|5030.8|5021.69|5021.69|0
1614082500000|2021-02-23 12:15:00|5030.78|5030.78|5028.17|5028.17|5031.42|5031.42|5024.86|5024.86|0
1614082800000|2021-02-23 12:20:00|5027.88|5027.88|5028.15|5028.15|5032.05|5032.05|5024.64|5024.64|0
1614083100000|2021-02-23 12:25:00|5027.71|5027.71|5026.25|5026.25|5030.08|5030.08|5025.37|5025.37|0
1614083400000|2021-02-23 12:30:00|5026.69|5026.69|5030.51|5030.51|5033.66|5033.66|5026.69|5026.69|0
1614083700000|2021-02-23 12:35:00|5030.59|5030.59|5021.79|5021.79|5030.94|5030.94|5018.64|5018.64|0
1614084000000|2021-02-23 12:40:00|5022.45|5022.45|5023.35|5023.35|5027.78|5027.78|5018.7|5018.7|0
1614084300000|2021-02-23 12:45:00|5022.91|5022.91|5018.03|5018.03|5022.91|5022.91|5015.46|5015.46|0
1614084600000|2021-02-23 12:50:00|5017.15|5017.15|5022.39|5022.39|5022.39|5022.39|5013.42|5013.42|0
1614084900000|2021-02-23 12:55:00|5022.68|5022.68|5023.94|5023.94|5027.72|5027.72|5022.44|5022.44|0
1614085200000|2021-02-23 13:00:00|5023.4|5023.4|5014.94|5014.94|5025.08|5025.08|5014.94|5014.94|0
1614085500000|2021-02-23 13:05:00|5014.65|5014.65|5009.6|5009.6|5015.37|5015.37|5007.72|5007.72|0
1614085800000|2021-02-23 13:10:00|5008.63|5008.63|5001.5|5001.5|5009.62|5009.62|5001.5|5001.5|0
1614086100000|2021-02-23 13:15:00|5001.85|5001.85|4999.56|4999.56|5004.55|5004.55|4999.1|4999.1|0
1614086400000|2021-02-23 13:20:00|4999.77|4999.77|5007.58|5007.58|5007.87|5007.87|4996.11|4996.11|0
1614086700000|2021-02-23 13:25:00|5008.06|5008.06|5002.22|5002.22|5008.65|5008.65|5000.38|5000.38|0
1614087000000|2021-02-23 13:30:00|5002|5002|5007.13|5007.13|5008.74|5008.74|5000.34|5000.34|0
1614087300000|2021-02-23 13:35:00|5006.89|5006.89|5007.73|5007.73|5008.55|5008.55|5003.36|5003.36|0
1614087600000|2021-02-23 13:40:00|5007.49|5007.49|5003.11|5003.11|5007.49|5007.49|4998.61|4998.61|0
1614087900000|2021-02-23 13:45:00|5002.89|5002.89|5003.31|5003.31|5006.06|5006.06|5002.24|5002.24|0
1614088200000|2021-02-23 13:50:00|5001.92|5001.92|5003.61|5003.61|5005.04|5005.04|4997.67|4997.67|0
1614088500000|2021-02-23 13:55:00|5003.37|5003.37|5009.66|5009.66|5012.69|5012.69|5001.76|5001.76|0
1614088800000|2021-02-23 14:00:00|5009.42|5009.42|5003.47|5003.47|5011.56|5011.56|5003.47|5003.47|0
1614089100000|2021-02-23 14:05:00|5003.77|5003.77|4995.85|4995.85|5004.06|5004.06|4993.6|4993.6|0
1614089400000|2021-02-23 14:10:00|4997.02|4997.02|4999.52|4999.52|5002.26|5002.26|4997.02|4997.02|0
1614089700000|2021-02-23 14:15:00|4999.81|4999.81|5005.44|5005.44|5005.55|5005.55|4999.72|4999.72|0
1614090000000|2021-02-23 14:20:00|5005.43|5005.43|5002.04|5002.04|5005.43|5005.43|4999.87|4999.87|0
1614090300000|2021-02-23 14:25:00|5001.75|5001.75|5007.82|5007.82|5008.7|5008.7|5001.46|5001.46|0
1614090600000|2021-02-23 14:30:00|5007.58|5007.58|4966.64|4966.64|5018.46|5018.46|4966.64|4966.64|0
1614090900000|2021-02-23 14:35:00|4965.91|4965.91|4963.77|4963.77|4969.36|4969.36|4939.18|4939.18|0
1614091200000|2021-02-23 14:40:00|4961.56|4961.56|4936.17|4936.17|4966.76|4966.76|4931.85|4931.85|0
1614091500000|2021-02-23 14:45:00|4935.92|4935.92|4895.77|4895.77|4942.91|4942.91|4895.77|4895.77|0
1614091800000|2021-02-23 14:50:00|4894.56|4894.56|4954.48|4954.48|4954.96|4954.96|4892.9|4892.9|0
1614092100000|2021-02-23 14:55:00|4955.36|4955.36|4973.5|4973.5|4988.42|4988.42|4954.85|4954.85|0
1614092400000|2021-02-23 15:00:00|4972.77|4972.77|5005.07|5005.07|5015.25|5015.25|4966.97|4966.97|0
1614092700000|2021-02-23 15:05:00|5005.65|5005.65|5013.09|5013.09|5018.73|5018.73|4996.24|4996.24|0
1614093000000|2021-02-23 15:10:00|5012.8|5012.8|5017.85|5017.85|5031|5031|5002.58|5002.58|0
1614093300000|2021-02-23 15:15:00|5016.97|5016.97|5020.54|5020.54|5027.15|5027.15|5009.82|5009.82|0
1614093600000|2021-02-23 15:20:00|5020.78|5020.78|5042.12|5042.12|5043.12|5043.12|5020.14|5020.14|0
1614093900000|2021-02-23 15:25:00|5041.65|5041.65|5023.63|5023.63|5042.67|5042.67|5022.83|5022.83|0
1614094200000|2021-02-23 15:30:00|5023.93|5023.93|4989.11|4989.11|5028.71|5028.71|4974.66|4974.66|0
1614094500000|2021-02-23 15:35:00|4988.62|4988.62|4978.01|4978.01|4988.62|4988.62|4972.02|4972.02|0
1614094800000|2021-02-23 15:40:00|4977.72|4977.72|4986.62|4986.62|4995.7|4995.7|4975.26|4975.26|0
1614095100000|2021-02-23 15:45:00|4986.91|4986.91|4991.53|4991.53|4998.82|4998.82|4986.91|4986.91|0
1614095400000|2021-02-23 15:50:00|4991.82|4991.82|4974.03|4974.03|4993.46|4993.46|4970.34|4970.34|0
1614095700000|2021-02-23 15:55:00|4973.74|4973.74|4967.97|4967.97|4979.05|4979.05|4964.11|4964.11|0
1614096000000|2021-02-23 16:00:00|4967.68|4967.68|4980.45|4980.45|4983.43|4983.43|4964.7|4964.7|0
1614096300000|2021-02-23 16:05:00|4980.69|4980.69|4973.68|4973.68|4983.06|4983.06|4966.91|4966.91|0
1614096600000|2021-02-23 16:10:00|4972.9|4972.9|4965.11|4965.11|4973.17|4973.17|4961.18|4961.18|0
1614096900000|2021-02-23 16:15:00|4965.35|4965.35|4966.43|4966.43|4974.18|4974.18|4958.73|4958.73|0
1614097200000|2021-02-23 16:20:00|4967.02|4967.02|4971.65|4971.65|4973.01|4973.01|4959.78|4959.78|0
1614097500000|2021-02-23 16:25:00|4971.94|4971.94|4974.04|4974.04|4978.87|4978.87|4968.28|4968.28|0
1614154500000|2021-02-24 08:15:00|4962.22|4962.22|4985.62|4985.62|4990.31|4990.31|4951.05|4951.05|0
1614154800000|2021-02-24 08:20:00|4986.45|4986.45|4992.65|4992.65|4994.44|4994.44|4983.12|4983.12|0
1614155100000|2021-02-24 08:25:00|4992.41|4992.41|4992.41|4992.41|4997.01|4997.01|4984.6|4984.6|0
1614155400000|2021-02-24 08:30:00|4992.99|4992.99|5004.49|5004.49|5011.2|5011.2|4992.85|4992.85|0
1614155700000|2021-02-24 08:35:00|5004.2|5004.2|4986.64|4986.64|5005.66|5005.66|4985.37|4985.37|0
1614156000000|2021-02-24 08:40:00|4986.68|4986.68|4984.43|4984.43|4990.38|4990.38|4982.04|4982.04|0
1614156300000|2021-02-24 08:45:00|4984.92|4984.92|4984.2|4984.2|4987.55|4987.55|4979.04|4979.04|0
1614156600000|2021-02-24 08:50:00|4985.85|4985.85|4992.86|4992.86|5001.02|5001.02|4985.85|4985.85|0
1614156900000|2021-02-24 08:55:00|4993.83|4993.83|5010.2|5010.2|5010.2|5010.2|4990.67|4990.67|0
1614157200000|2021-02-24 09:00:00|5009.76|5009.76|5014.1|5014.1|5024.08|5024.08|5004.8|5004.8|0
1614157500000|2021-02-24 09:05:00|5013.88|5013.88|4999.92|4999.92|5013.88|5013.88|4995.87|4995.87|0
1614157800000|2021-02-24 09:10:00|4999.63|4999.63|5006.33|5006.33|5006.34|5006.34|4995.63|4995.63|0
1614158100000|2021-02-24 09:15:00|5006.55|5006.55|5021.21|5021.21|5021.43|5021.43|5006.55|5006.55|0
1614158400000|2021-02-24 09:20:00|5020.62|5020.62|5026.48|5026.48|5035.75|5035.75|5018.24|5018.24|0
1614158700000|2021-02-24 09:25:00|5026.18|5026.18|5029.7|5029.7|5033.39|5033.39|5024.53|5024.53|0
1614159000000|2021-02-24 09:30:00|5029.45|5029.45|5017.48|5017.48|5030.11|5030.11|5017.48|5017.48|0
1614159300000|2021-02-24 09:35:00|5017.26|5017.26|5025.7|5025.7|5026.37|5026.37|5017.26|5017.26|0
1614159600000|2021-02-24 09:40:00|5025.46|5025.46|5026.5|5026.5|5031.61|5031.61|5024.17|5024.17|0
1614159900000|2021-02-24 09:45:00|5026.94|5026.94|5028.16|5028.16|5031.42|5031.42|5020.27|5020.27|0
1614160200000|2021-02-24 09:50:00|5027.87|5027.87|5027.21|5027.21|5032.04|5032.04|5027.21|5027.21|0
1614160500000|2021-02-24 09:55:00|5027.43|5027.43|5023.55|5023.55|5029.15|5029.15|5023.45|5023.45|0
1614160800000|2021-02-24 10:00:00|5023.77|5023.77|5023.89|5023.89|5027.37|5027.37|5019.82|5019.82|0
1614161100000|2021-02-24 10:05:00|5024.04|5024.04|5022.28|5022.28|5024.04|5024.04|5016.99|5016.99|0
1614161400000|2021-02-24 10:10:00|5021.84|5021.84|5031.73|5031.73|5034.17|5034.17|5021.84|5021.84|0
1614161700000|2021-02-24 10:15:00|5032.46|5032.46|5031.73|5031.73|5043.93|5043.93|5031.73|5031.73|0
1614162000000|2021-02-24 10:20:00|5031.25|5031.25|5030.49|5030.49|5033.13|5033.13|5027.44|5027.44|0
1614162300000|2021-02-24 10:25:00|5030.05|5030.05|5034.15|5034.15|5036.56|5036.56|5029.3|5029.3|0
1614162600000|2021-02-24 10:30:00|5033.93|5033.93|5038.56|5038.56|5041.91|5041.91|5033.71|5033.71|0
1614162900000|2021-02-24 10:35:00|5039|5039|5043.2|5043.2|5043.2|5043.2|5034.43|5034.43|0
1614163200000|2021-02-24 10:40:00|5042.17|5042.17|5033.36|5033.36|5042.17|5042.17|5032.24|5032.24|0
1614163500000|2021-02-24 10:45:00|5032.92|5032.92|5027.3|5027.3|5033.75|5033.75|5020.74|5020.74|0
1614163800000|2021-02-24 10:50:00|5028.18|5028.18|5036.41|5036.41|5039.77|5039.77|5026.78|5026.78|0
1614164100000|2021-02-24 10:55:00|5036.66|5036.66|5028.53|5028.53|5037.41|5037.41|5028.12|5028.12|0
1614164400000|2021-02-24 11:00:00|5028.24|5028.24|5034.52|5034.52|5036.78|5036.78|5025.44|5025.44|0
1614164700000|2021-02-24 11:05:00|5033.35|5033.35|5041.21|5041.21|5045.47|5045.47|5033.35|5033.35|0
1614165000000|2021-02-24 11:10:00|5041.51|5041.51|5051.8|5051.8|5052.04|5052.04|5041.17|5041.17|0
1614165300000|2021-02-24 11:15:00|5052.09|5052.09|5043.24|5043.24|5052.14|5052.14|5042.46|5042.46|0
1614165600000|2021-02-24 11:20:00|5043.46|5043.46|5050.05|5050.05|5052.24|5052.24|5043.46|5043.46|0
1614165900000|2021-02-24 11:25:00|5049.76|5049.76|5052.72|5052.72|5052.94|5052.94|5048.3|5048.3|0
1614166200000|2021-02-24 11:30:00|5052.48|5052.48|5047.9|5047.9|5052.58|5052.58|5044.22|5044.22|0
1614166500000|2021-02-24 11:35:00|5047.68|5047.68|5039.2|5039.2|5048.95|5048.95|5036.43|5036.43|0
1614166800000|2021-02-24 11:40:00|5039.93|5039.93|5040.38|5040.38|5041.46|5041.46|5035.98|5035.98|0
1614167100000|2021-02-24 11:45:00|5039.92|5039.92|5044.49|5044.49|5045.12|5045.12|5038.38|5038.38|0
1614167400000|2021-02-24 11:50:00|5044.71|5044.71|5046.27|5046.27|5053.33|5053.33|5044.71|5044.71|0
1614167700000|2021-02-24 11:55:00|5046.26|5046.26|5048.41|5048.41|5051.42|5051.42|5045.64|5045.64|0
1614168000000|2021-02-24 12:00:00|5048.17|5048.17|5049.04|5049.04|5049.34|5049.34|5046|5046|0
1614168300000|2021-02-24 12:05:00|5049.07|5049.07|5052.44|5052.44|5053.73|5053.73|5049.05|5049.05|0
1614168600000|2021-02-24 12:10:00|5052|5052|5053.2|5053.2|5054.64|5054.64|5050.33|5050.33|0
1614168900000|2021-02-24 12:15:00|5053.21|5053.21|5053.33|5053.33|5054.41|5054.41|5051.31|5051.31|0
1614169200000|2021-02-24 12:20:00|5053.92|5053.92|5063.03|5063.03|5063.03|5063.03|5053.62|5053.62|0
1614169500000|2021-02-24 12:25:00|5062.74|5062.74|5058.01|5058.01|5064.01|5064.01|5055.31|5055.31|0
1614169800000|2021-02-24 12:30:00|5057.72|5057.72|5051.73|5051.73|5063.41|5063.41|5050.18|5050.18|0
1614170100000|2021-02-24 12:35:00|5051.77|5051.77|5046.3|5046.3|5051.77|5051.77|5045.64|5045.64|0
1614170400000|2021-02-24 12:40:00|5046.06|5046.06|5045.84|5045.84|5048.2|5048.2|5043.2|5043.2|0
1614170700000|2021-02-24 12:45:00|5045.89|5045.89|5051.25|5051.25|5053.79|5053.79|5045.89|5045.89|0
1614171000000|2021-02-24 12:50:00|5050.76|5050.76|5052.11|5052.11|5052.58|5052.58|5048.52|5048.52|0
1614171300000|2021-02-24 12:55:00|5051.89|5051.89|5052.43|5052.43|5054.69|5054.69|5047.94|5047.94|0
1614171600000|2021-02-24 13:00:00|5054.38|5054.38|5050.39|5050.39|5054.99|5054.99|5048.76|5048.76|0
1614171900000|2021-02-24 13:05:00|5050.68|5050.68|5051.67|5051.67|5052.07|5052.07|5048.56|5048.56|0
1614172200000|2021-02-24 13:10:00|5049.09|5049.09|5053.63|5053.63|5053.63|5053.63|5047.71|5047.71|0
1614172500000|2021-02-24 13:15:00|5053.68|5053.68|5050.13|5050.13|5053.96|5053.96|5050.13|5050.13|0
1614172800000|2021-02-24 13:20:00|5049.83|5049.83|5046.19|5046.19|5049.83|5049.83|5043.85|5043.85|0
1614173100000|2021-02-24 13:25:00|5046.43|5046.43|5050.21|5050.21|5052.26|5052.26|5046.43|5046.43|0
1614173400000|2021-02-24 13:30:00|5050.5|5050.5|5053.13|5053.13|5053.51|5053.51|5046.13|5046.13|0
1614173700000|2021-02-24 13:35:00|5052.83|5052.83|5050.35|5050.35|5052.83|5052.83|5047.36|5047.36|0
1614174000000|2021-02-24 13:40:00|5049.63|5049.63|5050.78|5050.78|5053.55|5053.55|5048.38|5048.38|0
1614174300000|2021-02-24 13:45:00|5050.48|5050.48|5040.64|5040.64|5050.48|5050.48|5040.35|5040.35|0
1614174600000|2021-02-24 13:50:00|5040.86|5040.86|5040.08|5040.08|5042.55|5042.55|5036.65|5036.65|0
1614174900000|2021-02-24 13:55:00|5040.51|5040.51|5039.35|5039.35|5045.02|5045.02|5032.57|5032.57|0
1614175200000|2021-02-24 14:00:00|5039.11|5039.11|5055.75|5055.75|5056|5056|5038.81|5038.81|0
1614175500000|2021-02-24 14:05:00|5055.51|5055.51|5063.19|5063.19|5064.95|5064.95|5055.26|5055.26|0
1614175800000|2021-02-24 14:10:00|5062.97|5062.97|5071.26|5071.26|5071.63|5071.63|5062.3|5062.3|0
1614176100000|2021-02-24 14:15:00|5071.55|5071.55|5068.82|5068.82|5071.55|5071.55|5065.53|5065.53|0
1614176400000|2021-02-24 14:20:00|5068.53|5068.53|5073.19|5073.19|5073.68|5073.68|5068.53|5068.53|0
1614176700000|2021-02-24 14:25:00|5073.48|5073.48|5072.55|5072.55|5074.07|5074.07|5066.16|5066.16|0
1614177000000|2021-02-24 14:30:00|5071.96|5071.96|5071.7|5071.7|5079.83|5079.83|5055.04|5055.04|0
1614177300000|2021-02-24 14:35:00|5073.16|5073.16|5074.99|5074.99|5087.44|5087.44|5067.62|5067.62|0
1614177600000|2021-02-24 14:40:00|5075.47|5075.47|5087.88|5087.88|5095.73|5095.73|5070.77|5070.77|0
1614177900000|2021-02-24 14:45:00|5087.59|5087.59|5120.06|5120.06|5120.58|5120.58|5083.91|5083.91|0
1614178200000|2021-02-24 14:50:00|5119.51|5119.51|5104.66|5104.66|5120.77|5120.77|5095.13|5095.13|0
1614178500000|2021-02-24 14:55:00|5104.37|5104.37|5114.28|5114.28|5124.91|5124.91|5104.37|5104.37|0
1614178800000|2021-02-24 15:00:00|5115.01|5115.01|5123.63|5123.63|5126.54|5126.54|5111.14|5111.14|0
1614179100000|2021-02-24 15:05:00|5123.92|5123.92|5121.11|5121.11|5137.41|5137.41|5107.04|5107.04|0
1614179400000|2021-02-24 15:10:00|5120.87|5120.87|5132.76|5132.76|5140.53|5140.53|5120.09|5120.09|0
1614179700000|2021-02-24 15:15:00|5133.64|5133.64|5141.87|5141.87|5143.8|5143.8|5133.34|5133.34|0
1614180000000|2021-02-24 15:20:00|5141.88|5141.88|5139.28|5139.28|5144.25|5144.25|5134.85|5134.85|0
1614180300000|2021-02-24 15:25:00|5138.79|5138.79|5142.58|5142.58|5147.78|5147.78|5135.02|5135.02|0
1614180600000|2021-02-24 15:30:00|5142.42|5142.42|5150.28|5150.28|5159.24|5159.24|5140.31|5140.31|0
1614180900000|2021-02-24 15:35:00|5150.29|5150.29|5167.89|5167.89|5168.96|5168.96|5150.29|5150.29|0
1614181200000|2021-02-24 15:40:00|5167.4|5167.4|5164.45|5164.45|5169.21|5169.21|5157.74|5157.74|0
1614181500000|2021-02-24 15:45:00|5164.74|5164.74|5155.02|5155.02|5165.63|5165.63|5151.2|5151.2|0
1614181800000|2021-02-24 15:50:00|5155.27|5155.27|5162.46|5162.46|5164.29|5164.29|5153.14|5153.14|0
1614182100000|2021-02-24 15:55:00|5162.94|5162.94|5162.39|5162.39|5172.42|5172.42|5161.57|5161.57|0
1614182400000|2021-02-24 16:00:00|5162.61|5162.61|5166.31|5166.31|5172.31|5172.31|5162.61|5162.61|0
1614182700000|2021-02-24 16:05:00|5167.04|5167.04|5188.8|5188.8|5189.04|5189.04|5167.04|5167.04|0
1614183000000|2021-02-24 16:10:00|5188.58|5188.58|5194.05|5194.05|5198.37|5198.37|5188.43|5188.43|0
1614183300000|2021-02-24 16:15:00|5193.83|5193.83|5187.75|5187.75|5195.34|5195.34|5181.42|5181.42|0
1614183600000|2021-02-24 16:20:00|5187.48|5187.48|5195.91|5195.91|5196.59|5196.59|5182.95|5182.95|0
1614183900000|2021-02-24 16:25:00|5195.92|5195.92|5195.82|5195.82|5203.02|5203.02|5192.03|5192.03|0
1614240900000|2021-02-25 08:15:00|5250.52|5250.52|5249.37|5249.37|5269.29|5269.29|5240.08|5240.08|0
1614241200000|2021-02-25 08:20:00|5248.24|5248.24|5241.61|5241.61|5248.24|5248.24|5227.95|5227.95|0
1614241500000|2021-02-25 08:25:00|5241.32|5241.32|5258.57|5258.57|5259.99|5259.99|5240.25|5240.25|0
1614241800000|2021-02-25 08:30:00|5258.86|5258.86|5253.07|5253.07|5260.35|5260.35|5244.79|5244.79|0
1614242100000|2021-02-25 08:35:00|5254.02|5254.02|5270.05|5270.05|5270.05|5270.05|5248.66|5248.66|0
1614242400000|2021-02-25 08:40:00|5271|5271|5277.83|5277.83|5284.15|5284.15|5269.67|5269.67|0
1614242700000|2021-02-25 08:45:00|5277.24|5277.24|5278.06|5278.06|5282.22|5282.22|5275.35|5275.35|0
1614243000000|2021-02-25 08:50:00|5277.09|5277.09|5290.42|5290.42|5296.13|5296.13|5276.31|5276.31|0
1614243300000|2021-02-25 08:55:00|5290.41|5290.41|5283.69|5283.69|5297.22|5297.22|5277.14|5277.14|0
1614243600000|2021-02-25 09:00:00|5283.45|5283.45|5292.75|5292.75|5299.77|5299.77|5275.19|5275.19|0
1614243900000|2021-02-25 09:05:00|5292.31|5292.31|5297.58|5297.58|5302.09|5302.09|5287.55|5287.55|0
1614244200000|2021-02-25 09:10:00|5297.15|5297.15|5303.24|5303.24|5303.83|5303.83|5285.35|5285.35|0
1614244500000|2021-02-25 09:15:00|5303.23|5303.23|5302.21|5302.21|5311.42|5311.42|5300.86|5300.86|0
1614244800000|2021-02-25 09:20:00|5302.45|5302.45|5276.23|5276.23|5305.55|5305.55|5273.97|5273.97|0
1614245100000|2021-02-25 09:25:00|5276.52|5276.52|5285.5|5285.5|5285.72|5285.72|5265.45|5265.45|0
1614245400000|2021-02-25 09:30:00|5285.43|5285.43|5277.12|5277.12|5291.28|5291.28|5273.07|5273.07|0
1614245700000|2021-02-25 09:35:00|5277.1|5277.1|5280.67|5280.67|5284.44|5284.44|5271.7|5271.7|0
1614246000000|2021-02-25 09:40:00|5281.64|5281.64|5286.92|5286.92|5289.51|5289.51|5278.8|5278.8|0
1614246300000|2021-02-25 09:45:00|5286.67|5286.67|5280.79|5280.79|5288.09|5288.09|5278.39|5278.39|0
1614246600000|2021-02-25 09:50:00|5281.89|5281.89|5285.64|5285.64|5286.79|5286.79|5279.62|5279.62|0
1614246900000|2021-02-25 09:55:00|5285.05|5285.05|5291.02|5291.02|5291.81|5291.81|5283.27|5283.27|0
1614247200000|2021-02-25 10:00:00|5291.04|5291.04|5286.67|5286.67|5298.38|5298.38|5286.67|5286.67|0
1614247500000|2021-02-25 10:05:00|5286.18|5286.18|5285.58|5285.58|5291.72|5291.72|5282.8|5282.8|0
1614247800000|2021-02-25 10:10:00|5286.02|5286.02|5282.97|5282.97|5291.52|5291.52|5282.36|5282.36|0
1614248100000|2021-02-25 10:15:00|5282.68|5282.68|5302.5|5302.5|5303.02|5303.02|5282.43|5282.43|0
1614248400000|2021-02-25 10:20:00|5301.91|5301.91|5314.44|5314.44|5326.49|5326.49|5301.55|5301.55|0
1614248700000|2021-02-25 10:25:00|5314.74|5314.74|5307.54|5307.54|5314.74|5314.74|5299.48|5299.48|0
1614249000000|2021-02-25 10:30:00|5307.24|5307.24|5315.6|5315.6|5315.6|5315.6|5301.62|5301.62|0
1614249300000|2021-02-25 10:35:00|5315.38|5315.38|5322.77|5322.77|5325.99|5325.99|5312.9|5312.9|0
1614249600000|2021-02-25 10:40:00|5323.5|5323.5|5327.45|5327.45|5328.62|5328.62|5319.57|5319.57|0
1614249900000|2021-02-25 10:45:00|5327.23|5327.23|5325.54|5325.54|5327.35|5327.35|5318.85|5318.85|0
1614250200000|2021-02-25 10:50:00|5325.84|5325.84|5323.11|5323.11|5328|5328|5319.13|5319.13|0
1614250500000|2021-02-25 10:55:00|5323.16|5323.16|5320.49|5320.49|5328.11|5328.11|5319.9|5319.9|0
1614250800000|2021-02-25 11:00:00|5320.5|5320.5|5317.23|5317.23|5323.94|5323.94|5313.41|5313.41|0
1614251100000|2021-02-25 11:05:00|5316.94|5316.94|5319.6|5319.6|5319.62|5319.62|5314.85|5314.85|0
1614251400000|2021-02-25 11:10:00|5320.26|5320.26|5328.28|5328.28|5330.37|5330.37|5319.25|5319.25|0
1614251700000|2021-02-25 11:15:00|5328.52|5328.52|5328.77|5328.77|5329.9|5329.9|5322.98|5322.98|0
1614252000000|2021-02-25 11:20:00|5329.06|5329.06|5321.81|5321.81|5331.24|5331.24|5318.82|5318.82|0
1614252300000|2021-02-25 11:25:00|5321.52|5321.52|5318.91|5318.91|5324.95|5324.95|5314.64|5314.64|0
1614252600000|2021-02-25 11:30:00|5318.66|5318.66|5318.46|5318.46|5325.55|5325.55|5317.55|5317.55|0
1614252900000|2021-02-25 11:35:00|5317.87|5317.87|5300.34|5300.34|5317.87|5317.87|5300.34|5300.34|0
1614253200000|2021-02-25 11:40:00|5301.31|5301.31|5300.19|5300.19|5304.53|5304.53|5296.53|5296.53|0
1614253500000|2021-02-25 11:45:00|5300.18|5300.18|5288.27|5288.27|5300.23|5300.23|5287.37|5287.37|0
1614253800000|2021-02-25 11:50:00|5287.98|5287.98|5287.6|5287.6|5293.82|5293.82|5287.3|5287.3|0
1614254100000|2021-02-25 11:55:00|5286.5|5286.5|5281.77|5281.77|5288.3|5288.3|5281.4|5281.4|0
1614254400000|2021-02-25 12:00:00|5281.48|5281.48|5289.13|5289.13|5291.45|5291.45|5280.29|5280.29|0
1614254700000|2021-02-25 12:05:00|5289.42|5289.42|5284.33|5284.33|5289.42|5289.42|5281.08|5281.08|0
1614255000000|2021-02-25 12:10:00|5284.63|5284.63|5282.54|5282.54|5286.94|5286.94|5279.24|5279.24|0
1614255300000|2021-02-25 12:15:00|5282.3|5282.3|5288.89|5288.89|5291.75|5291.75|5279.77|5279.77|0
1614255600000|2021-02-25 12:20:00|5289.18|5289.18|5292.62|5292.62|5296.57|5296.57|5288.45|5288.45|0
1614255900000|2021-02-25 12:25:00|5292.86|5292.86|5293.17|5293.17|5297.18|5297.18|5291.02|5291.02|0
1614256200000|2021-02-25 12:30:00|5293.15|5293.15|5296.54|5296.54|5296.77|5296.77|5293.15|5293.15|0
1614256500000|2021-02-25 12:35:00|5296.84|5296.84|5288.42|5288.42|5297.72|5297.72|5288.42|5288.42|0
1614256800000|2021-02-25 12:40:00|5288.2|5288.2|5283.26|5283.26|5288.49|5288.49|5279.48|5279.48|0
1614257100000|2021-02-25 12:45:00|5282.89|5282.89|5277.28|5277.28|5284.97|5284.97|5273.48|5273.48|0
1614257400000|2021-02-25 12:50:00|5276.84|5276.84|5272.37|5272.37|5277.36|5277.36|5269.06|5269.06|0
1614257700000|2021-02-25 12:55:00|5272.07|5272.07|5276.22|5276.22|5278.04|5278.04|5272.07|5272.07|0
1614258000000|2021-02-25 13:00:00|5275.49|5275.49|5271.06|5271.06|5275.49|5275.49|5270.77|5270.77|0
1614258300000|2021-02-25 13:05:00|5271.36|5271.36|5268.95|5268.95|5279.69|5279.69|5268.02|5268.02|0
1614258600000|2021-02-25 13:10:00|5268.71|5268.71|5256.49|5256.49|5271.29|5271.29|5256.49|5256.49|0
1614258900000|2021-02-25 13:15:00|5256.45|5256.45|5263.05|5263.05|5264.01|5264.01|5254.91|5254.91|0
1614259200000|2021-02-25 13:20:00|5262.57|5262.57|5264.75|5264.75|5269.16|5269.16|5261.01|5261.01|0
1614259500000|2021-02-25 13:25:00|5264.46|5264.46|5264.71|5264.71|5265.86|5265.86|5260.16|5260.16|0
1614259800000|2021-02-25 13:30:00|5263.79|5263.79|5273.47|5273.47|5273.47|5273.47|5263.25|5263.25|0
1614260100000|2021-02-25 13:35:00|5273.71|5273.71|5280.41|5280.41|5282.85|5282.85|5272.35|5272.35|0
1614260400000|2021-02-25 13:40:00|5280.19|5280.19|5277.88|5277.88|5280.48|5280.48|5274.13|5274.13|0
1614260700000|2021-02-25 13:45:00|5278.13|5278.13|5280.06|5280.06|5283.83|5283.83|5278.13|5278.13|0
1614261000000|2021-02-25 13:50:00|5279.77|5279.77|5273.45|5273.45|5281.21|5281.21|5273.2|5273.2|0
1614261300000|2021-02-25 13:55:00|5273.23|5273.23|5268.14|5268.14|5276.68|5276.68|5268.14|5268.14|0
1614261600000|2021-02-25 14:00:00|5268.36|5268.36|5259.84|5259.84|5269.34|5269.34|5257.52|5257.52|0
1614261900000|2021-02-25 14:05:00|5259.55|5259.55|5250.71|5250.71|5260.04|5260.04|5249.03|5249.03|0
1614262200000|2021-02-25 14:10:00|5250.49|5250.49|5258.54|5258.54|5259.15|5259.15|5250.34|5250.34|0
1614262500000|2021-02-25 14:15:00|5258.83|5258.83|5263.75|5263.75|5265.5|5265.5|5257.01|5257.01|0
1614262800000|2021-02-25 14:20:00|5264.04|5264.04|5264.53|5264.53|5264.85|5264.85|5257.86|5257.86|0
1614263100000|2021-02-25 14:25:00|5265.11|5265.11|5275.31|5275.31|5278.02|5278.02|5262.46|5262.46|0
1614263400000|2021-02-25 14:30:00|5275.53|5275.53|5272.76|5272.76|5288.17|5288.17|5259.91|5259.91|0
1614263700000|2021-02-25 14:35:00|5273|5273|5274.64|5274.64|5274.94|5274.94|5240.69|5240.69|0
1614264000000|2021-02-25 14:40:00|5274.06|5274.06|5271.22|5271.22|5286.48|5286.48|5261.62|5261.62|0
1614264300000|2021-02-25 14:45:00|5270.97|5270.97|5272.35|5272.35|5274.44|5274.44|5261.45|5261.45|0
1614264600000|2021-02-25 14:50:00|5272.65|5272.65|5270.45|5270.45|5283.99|5283.99|5265.79|5265.79|0
1614264900000|2021-02-25 14:55:00|5270.65|5270.65|5293.24|5293.24|5293.24|5293.24|5267.12|5267.12|0
1614265200000|2021-02-25 15:00:00|5293.72|5293.72|5287.06|5287.06|5294.19|5294.19|5274.3|5274.3|0
1614265500000|2021-02-25 15:05:00|5287.36|5287.36|5271.63|5271.63|5287.6|5287.6|5264.4|5264.4|0
1614265800000|2021-02-25 15:10:00|5271.93|5271.93|5281.94|5281.94|5287.64|5287.64|5267.47|5267.47|0
1614266100000|2021-02-25 15:15:00|5281.45|5281.45|5306.57|5306.57|5307.06|5307.06|5280.26|5280.26|0
1614266400000|2021-02-25 15:20:00|5306.33|5306.33|5309.24|5309.24|5310.24|5310.24|5302|5302|0
1614266700000|2021-02-25 15:25:00|5309.77|5309.77|5300.67|5300.67|5309.99|5309.99|5294.95|5294.95|0
1614267000000|2021-02-25 15:30:00|5300.09|5300.09|5285.15|5285.15|5300.52|5300.52|5278.67|5278.67|0
1614267300000|2021-02-25 15:35:00|5285.4|5285.4|5279.86|5279.86|5286.08|5286.08|5270|5270|0
1614267600000|2021-02-25 15:40:00|5280.11|5280.11|5287.36|5287.36|5290.8|5290.8|5276.05|5276.05|0
1614267900000|2021-02-25 15:45:00|5287.07|5287.07|5263.7|5263.7|5287.07|5287.07|5263.7|5263.7|0
1614268200000|2021-02-25 15:50:00|5264|5264|5271.19|5271.19|5271.92|5271.92|5260.59|5260.59|0
1614268500000|2021-02-25 15:55:00|5270.7|5270.7|5269.1|5269.1|5280.1|5280.1|5265.59|5265.59|0
1614268800000|2021-02-25 16:00:00|5268.37|5268.37|5274.14|5274.14|5278.31|5278.31|5258.04|5258.04|0
1614269100000|2021-02-25 16:05:00|5273.9|5273.9|5267.09|5267.09|5277.31|5277.31|5262.92|5262.92|0
1614269400000|2021-02-25 16:10:00|5267.38|5267.38|5266.88|5266.88|5277.58|5277.58|5258.24|5258.24|0
1614269700000|2021-02-25 16:15:00|5267.18|5267.18|5277.58|5277.58|5282.14|5282.14|5263.39|5263.39|0
1614270000000|2021-02-25 16:20:00|5277.54|5277.54|5277.36|5277.36|5277.54|5277.54|5266.28|5266.28|0
1614270300000|2021-02-25 16:25:00|5277.8|5277.8|5273.54|5273.54|5284.12|5284.12|5273.54|5273.54|0
1614327300000|2021-02-26 08:15:00|5161.13|5161.13|5168.5|5168.5|5168.79|5168.79|5148.78|5148.78|0
1614327600000|2021-02-26 08:20:00|5169.45|5169.45|5201.6|5201.6|5212.17|5212.17|5169.45|5169.45|0
1614327900000|2021-02-26 08:25:00|5201.01|5201.01|5194.82|5194.82|5204.47|5204.47|5190.03|5190.03|0
1614328200000|2021-02-26 08:30:00|5195.67|5195.67|5196.21|5196.21|5199.4|5199.4|5190.22|5190.22|0
1614328500000|2021-02-26 08:35:00|5197.63|5197.63|5184.57|5184.57|5198.83|5198.83|5183.1|5183.1|0
1614328800000|2021-02-26 08:40:00|5186.03|5186.03|5189.26|5189.26|5196.64|5196.64|5184.28|5184.28|0
1614329100000|2021-02-26 08:45:00|5189.55|5189.55|5191.53|5191.53|5194.61|5194.61|5183.65|5183.65|0
1614329400000|2021-02-26 08:50:00|5192.11|5192.11|5200.82|5200.82|5207.03|5207.03|5191.6|5191.6|0
1614329700000|2021-02-26 08:55:00|5201.11|5201.11|5196.36|5196.36|5204.91|5204.91|5192.6|5192.6|0
1614330000000|2021-02-26 09:00:00|5196.65|5196.65|5193.18|5193.18|5197.18|5197.18|5187.31|5187.31|0
1614330300000|2021-02-26 09:05:00|5193.43|5193.43|5204.28|5204.28|5204.28|5204.28|5192.01|5192.01|0
1614330600000|2021-02-26 09:10:00|5204.58|5204.58|5200.33|5200.33|5206.45|5206.45|5198.75|5198.75|0
1614330900000|2021-02-26 09:15:00|5200.77|5200.77|5222.18|5222.18|5224.37|5224.37|5199.93|5199.93|0
1614331200000|2021-02-26 09:20:00|5221.88|5221.88|5194.29|5194.29|5222.44|5222.44|5194|5194|0
1614331500000|2021-02-26 09:25:00|5194.59|5194.59|5197.18|5197.18|5207.08|5207.08|5192.78|5192.78|0
1614331800000|2021-02-26 09:30:00|5196.93|5196.93|5189.73|5189.73|5196.93|5196.93|5184.82|5184.82|0
1614332100000|2021-02-26 09:35:00|5190.7|5190.7|5198.25|5198.25|5202.44|5202.44|5190.7|5190.7|0
1614332400000|2021-02-26 09:40:00|5197.96|5197.96|5195.24|5195.24|5200.81|5200.81|5192.38|5192.38|0
1614332700000|2021-02-26 09:45:00|5194.17|5194.17|5173.77|5173.77|5197.26|5197.26|5172.16|5172.16|0
1614333000000|2021-02-26 09:50:00|5173.48|5173.48|5177.96|5177.96|5183.25|5183.25|5171.95|5171.95|0
1614333300000|2021-02-26 09:55:00|5177.08|5177.08|5174.3|5174.3|5183.52|5183.52|5174.3|5174.3|0
1614333600000|2021-02-26 10:00:00|5174|5174|5163.69|5163.69|5174|5174|5159.64|5159.64|0
1614333900000|2021-02-26 10:05:00|5163.4|5163.4|5159.53|5159.53|5166.65|5166.65|5157.36|5157.36|0
1614334200000|2021-02-26 10:10:00|5159.1|5159.1|5162.47|5162.47|5166.96|5166.96|5159.1|5159.1|0
1614334500000|2021-02-26 10:15:00|5162.23|5162.23|5172.48|5172.48|5172.51|5172.51|5160.69|5160.69|0
1614334800000|2021-02-26 10:20:00|5172.77|5172.77|5172.6|5172.6|5177.42|5177.42|5168.44|5168.44|0
1614335100000|2021-02-26 10:25:00|5173.09|5173.09|5171.06|5171.06|5173.67|5173.67|5163.34|5163.34|0
1614335400000|2021-02-26 10:30:00|5171.54|5171.54|5177.73|5177.73|5177.73|5177.73|5169.35|5169.35|0
1614335700000|2021-02-26 10:35:00|5177.95|5177.95|5186.21|5186.21|5188.8|5188.8|5177.95|5177.95|0
1614336000000|2021-02-26 10:40:00|5185.92|5185.92|5189.7|5189.7|5194.63|5194.63|5185.92|5185.92|0
1614336300000|2021-02-26 10:45:00|5189.92|5189.92|5192.14|5192.14|5194.93|5194.93|5188.35|5188.35|0
1614336600000|2021-02-26 10:50:00|5192.63|5192.63|5178.86|5178.86|5192.63|5192.63|5178.6|5178.6|0
1614336900000|2021-02-26 10:55:00|5177.79|5177.79|5172.26|5172.26|5177.79|5177.79|5168.88|5168.88|0
1614337200000|2021-02-26 11:00:00|5171.97|5171.97|5159.63|5159.63|5171.97|5171.97|5156.76|5156.76|0
1614337500000|2021-02-26 11:05:00|5159.64|5159.64|5149.86|5149.86|5159.94|5159.94|5143.1|5143.1|0
1614337800000|2021-02-26 11:10:00|5149.42|5149.42|5147.02|5147.02|5151.56|5151.56|5143.15|5143.15|0
1614338100000|2021-02-26 11:15:00|5146.78|5146.78|5144.8|5144.8|5152.26|5152.26|5143.75|5143.75|0
1614338400000|2021-02-26 11:20:00|5145.38|5145.38|5140.13|5140.13|5145.38|5145.38|5137.79|5137.79|0
1614338700000|2021-02-26 11:25:00|5140.38|5140.38|5129.45|5129.45|5142.03|5142.03|5125.82|5125.82|0
1614339000000|2021-02-26 11:30:00|5130.04|5130.04|5119.35|5119.35|5130.42|5130.42|5110.81|5110.81|0
1614339300000|2021-02-26 11:35:00|5120.32|5120.32|5125.19|5125.19|5127.42|5127.42|5114.8|5114.8|0
1614339600000|2021-02-26 11:40:00|5124.75|5124.75|5106.2|5106.2|5124.75|5124.75|5106.2|5106.2|0
1614339900000|2021-02-26 11:45:00|5106.68|5106.68|5099.18|5099.18|5106.76|5106.76|5092.68|5092.68|0
1614340200000|2021-02-26 11:50:00|5098.88|5098.88|5110.44|5110.44|5113.95|5113.95|5098.86|5098.86|0
1614340500000|2021-02-26 11:55:00|5110.22|5110.22|5096.25|5096.25|5110.47|5110.47|5095.5|5095.5|0
1614340800000|2021-02-26 12:00:00|5096.84|5096.84|5116.13|5116.13|5116.13|5116.13|5096.64|5096.64|0
1614341100000|2021-02-26 12:05:00|5116.37|5116.37|5111.13|5111.13|5116.66|5116.66|5109.83|5109.83|0
1614341400000|2021-02-26 12:10:00|5110.69|5110.69|5100.09|5100.09|5115.31|5115.31|5099.9|5099.9|0
1614341700000|2021-02-26 12:15:00|5100.58|5100.58|5115.95|5115.95|5119.41|5119.41|5100.58|5100.58|0
1614342000000|2021-02-26 12:20:00|5115.29|5115.29|5120.29|5120.29|5120.4|5120.4|5113.21|5113.21|0
1614342300000|2021-02-26 12:25:00|5120.07|5120.07|5115.59|5115.59|5123.38|5123.38|5114.68|5114.68|0
1614342600000|2021-02-26 12:30:00|5116.76|5116.76|5114.98|5114.98|5121.29|5121.29|5114.66|5114.66|0
1614342900000|2021-02-26 12:35:00|5115.47|5115.47|5113|5113|5116.13|5116.13|5106.36|5106.36|0
1614343200000|2021-02-26 12:40:00|5112.78|5112.78|5112.77|5112.77|5114.31|5114.31|5107.41|5107.41|0
1614343500000|2021-02-26 12:45:00|5112.73|5112.73|5107.4|5107.4|5113.31|5113.31|5106.99|5106.99|0
1614343800000|2021-02-26 12:50:00|5107.64|5107.64|5104.2|5104.2|5111.58|5111.58|5104.2|5104.2|0
1614344100000|2021-02-26 12:55:00|5104.44|5104.44|5092.19|5092.19|5105.08|5105.08|5088.59|5088.59|0
1614344400000|2021-02-26 13:00:00|5091.95|5091.95|5091.45|5091.45|5095.44|5095.44|5086.21|5086.21|0
1614344700000|2021-02-26 13:05:00|5092.03|5092.03|5087.49|5087.49|5095.07|5095.07|5086.52|5086.52|0
1614345000000|2021-02-26 13:10:00|5087.27|5087.27|5098.36|5098.36|5098.36|5098.36|5084.5|5084.5|0
1614345300000|2021-02-26 13:15:00|5098.41|5098.41|5100.67|5100.67|5105.24|5105.24|5097.15|5097.15|0
1614345600000|2021-02-26 13:20:00|5100.66|5100.66|5100.81|5100.81|5108.26|5108.26|5099.13|5099.13|0
1614345900000|2021-02-26 13:25:00|5100.8|5100.8|5093.39|5093.39|5101.64|5101.64|5093.24|5093.24|0
1614346200000|2021-02-26 13:30:00|5093.61|5093.61|5092.72|5092.72|5095.7|5095.7|5087.41|5087.41|0
1614346500000|2021-02-26 13:35:00|5091.21|5091.21|5093.9|5093.9|5097.68|5097.68|5087.6|5087.6|0
1614346800000|2021-02-26 13:40:00|5093.46|5093.46|5097.93|5097.93|5100.8|5100.8|5092.05|5092.05|0
1614347100000|2021-02-26 13:45:00|5098.52|5098.52|5103.81|5103.81|5104.73|5104.73|5095.85|5095.85|0
1614347400000|2021-02-26 13:50:00|5104.1|5104.1|5103.29|5103.29|5106.18|5106.18|5099.28|5099.28|0
1614347700000|2021-02-26 13:55:00|5103.87|5103.87|5108.86|5108.86|5108.86|5108.86|5101.19|5101.19|0
1614348000000|2021-02-26 14:00:00|5108.27|5108.27|5111.27|5111.27|5114.99|5114.99|5105.5|5105.5|0
1614348300000|2021-02-26 14:05:00|5111.51|5111.51|5105.44|5105.44|5116|5116|5105.44|5105.44|0
1614348600000|2021-02-26 14:10:00|5104.95|5104.95|5098.07|5098.07|5106.61|5106.61|5097.92|5097.92|0
1614348900000|2021-02-26 14:15:00|5098.95|5098.95|5104.24|5104.24|5105.66|5105.66|5094.01|5094.01|0
1614349200000|2021-02-26 14:20:00|5104.49|5104.49|5112.04|5112.04|5112.65|5112.65|5104.49|5104.49|0
1614349500000|2021-02-26 14:25:00|5112.62|5112.62|5126.04|5126.04|5126.04|5126.04|5109.89|5109.89|0
1614349800000|2021-02-26 14:30:00|5125.16|5125.16|5109.29|5109.29|5130.32|5130.32|5104.33|5104.33|0
1614350100000|2021-02-26 14:35:00|5109|5109|5102.86|5102.86|5113.53|5113.53|5093.64|5093.64|0
1614350400000|2021-02-26 14:40:00|5101.55|5101.55|5105.08|5105.08|5108.25|5108.25|5095.79|5095.79|0
1614350700000|2021-02-26 14:45:00|5104.59|5104.59|5118.49|5118.49|5130.81|5130.81|5103.42|5103.42|0
1614351000000|2021-02-26 14:50:00|5118.25|5118.25|5094.1|5094.1|5118.25|5118.25|5088.72|5088.72|0
1614351300000|2021-02-26 14:55:00|5093.62|5093.62|5080.19|5080.19|5094.5|5094.5|5068.75|5068.75|0
1614351600000|2021-02-26 15:00:00|5080.48|5080.48|5094.05|5094.05|5094.58|5094.58|5062.01|5062.01|0
1614351900000|2021-02-26 15:05:00|5093.2|5093.2|5050.11|5050.11|5095.17|5095.17|5048.67|5048.67|0
1614352200000|2021-02-26 15:10:00|5050.35|5050.35|5061.47|5061.47|5068.74|5068.74|5048.75|5048.75|0
1614352500000|2021-02-26 15:15:00|5061.03|5061.03|5058.49|5058.49|5074.08|5074.08|5052.68|5052.68|0
1614352800000|2021-02-26 15:20:00|5058.97|5058.97|5045.63|5045.63|5062.48|5062.48|5040.98|5040.98|0
1614353100000|2021-02-26 15:25:00|5045.93|5045.93|5026.93|5026.93|5058.65|5058.65|5024.9|5024.9|0
1614353400000|2021-02-26 15:30:00|5027.41|5027.41|5046.12|5046.12|5049.62|5049.62|5026.18|5026.18|0
1614353700000|2021-02-26 15:35:00|5046.63|5046.63|5079.64|5079.64|5084.49|5084.49|5043.83|5043.83|0
1614354000000|2021-02-26 15:40:00|5079.42|5079.42|5074.83|5074.83|5079.42|5079.42|5054.83|5054.83|0
1614354300000|2021-02-26 15:45:00|5076.92|5076.92|5097.08|5097.08|5099.49|5099.49|5068.38|5068.38|0
1614354600000|2021-02-26 15:50:00|5095.57|5095.57|5086.07|5086.07|5095.79|5095.79|5075.99|5075.99|0
1614354900000|2021-02-26 15:55:00|5086.29|5086.29|5054.16|5054.16|5086.87|5086.87|5050.04|5050.04|0
1614355200000|2021-02-26 16:00:00|5055.08|5055.08|5076.78|5076.78|5082.2|5082.2|5049.59|5049.59|0
1614355500000|2021-02-26 16:05:00|5075.86|5075.86|5096.97|5096.97|5102.1|5102.1|5075|5075|0
1614355800000|2021-02-26 16:10:00|5096.67|5096.67|5098.36|5098.36|5102.55|5102.55|5087.72|5087.72|0
1614356100000|2021-02-26 16:15:00|5099.33|5099.33|5080.93|5080.93|5101.5|5101.5|5077.21|5077.21|0
1614356400000|2021-02-26 16:20:00|5080.71|5080.71|5076.02|5076.02|5081.71|5081.71|5065.46|5065.46|0
1614356700000|2021-02-26 16:25:00|5076.9|5076.9|5041.55|5041.55|5082.3|5082.3|5036.13|5036.13|0
1614586500000|2021-03-01 08:15:00|5156.86|5156.86|5185.21|5185.21|5186.3|5186.3|5156.79|5156.79|0
1614586800000|2021-03-01 08:20:00|5184.29|5184.29|5165.42|5165.42|5184.61|5184.61|5158.05|5158.05|0
1614587100000|2021-03-01 08:25:00|5167.18|5167.18|5166.01|5166.01|5172.87|5172.87|5164.85|5164.85|0
1614587400000|2021-03-01 08:30:00|5163.72|5163.72|5179.01|5179.01|5179.01|5179.01|5159.59|5159.59|0
1614587700000|2021-03-01 08:35:00|5180.67|5180.67|5184.88|5184.88|5186.05|5186.05|5176.7|5176.7|0
1614588000000|2021-03-01 08:40:00|5183.74|5183.74|5179.07|5179.07|5183.74|5183.74|5174.55|5174.55|0
1614588300000|2021-03-01 08:45:00|5178.83|5178.83|5191.51|5191.51|5195.34|5195.34|5178.83|5178.83|0
1614588600000|2021-03-01 08:50:00|5191.29|5191.29|5191.35|5191.35|5193.46|5193.46|5184.48|5184.48|0
1614588900000|2021-03-01 08:55:00|5191.05|5191.05|5175.19|5175.19|5194.37|5194.37|5174.89|5174.89|0
1614589200000|2021-03-01 09:00:00|5174.6|5174.6|5178.21|5178.21|5180.11|5180.11|5170.37|5170.37|0
1614589500000|2021-03-01 09:05:00|5177.91|5177.91|5176.72|5176.72|5183.05|5183.05|5176.23|5176.23|0
1614589800000|2021-03-01 09:10:00|5174.67|5174.67|5179.08|5179.08|5180.98|5180.98|5172.82|5172.82|0
1614590100000|2021-03-01 09:15:00|5179.32|5179.32|5174.72|5174.72|5180.13|5180.13|5174.72|5174.72|0
1614590400000|2021-03-01 09:20:00|5174.13|5174.13|5171.13|5171.13|5174.13|5174.13|5167.5|5167.5|0
1614590700000|2021-03-01 09:25:00|5171.85|5171.85|5165.28|5165.28|5173.37|5173.37|5162.5|5162.5|0
1614591000000|2021-03-01 09:30:00|5165.52|5165.52|5165.02|5165.02|5166.11|5166.11|5159.6|5159.6|0
1614591300000|2021-03-01 09:35:00|5166.23|5166.23|5154.46|5154.46|5166.23|5166.23|5153.34|5153.34|0
1614591600000|2021-03-01 09:40:00|5154.17|5154.17|5148.57|5148.57|5156.63|5156.63|5148.32|5148.32|0
1614591900000|2021-03-01 09:45:00|5148.81|5148.81|5152.24|5152.24|5152.95|5152.95|5147.6|5147.6|0
1614592200000|2021-03-01 09:50:00|5151.78|5151.78|5149.72|5149.72|5151.78|5151.78|5145.01|5145.01|0
1614592500000|2021-03-01 09:55:00|5149.94|5149.94|5157|5157|5157.51|5157.51|5149.94|5149.94|0
1614592800000|2021-03-01 10:00:00|5156.71|5156.71|5152.98|5152.98|5159.91|5159.91|5151.49|5151.49|0
1614593100000|2021-03-01 10:05:00|5153.22|5153.22|5149.85|5149.85|5156.34|5156.34|5149.41|5149.41|0
1614593400000|2021-03-01 10:10:00|5150.07|5150.07|5148.97|5148.97|5156.24|5156.24|5148.97|5148.97|0
1614593700000|2021-03-01 10:15:00|5148.68|5148.68|5142.35|5142.35|5148.92|5148.92|5142.11|5142.11|0
1614594000000|2021-03-01 10:20:00|5143.11|5143.11|5146.83|5146.83|5148.61|5148.61|5142.89|5142.89|0
1614594300000|2021-03-01 10:25:00|5146.54|5146.54|5149.78|5149.78|5152.85|5152.85|5145.29|5145.29|0
1614594600000|2021-03-01 10:30:00|5149.1|5149.1|5147.84|5147.84|5149.1|5149.1|5144.99|5144.99|0
1614594900000|2021-03-01 10:35:00|5148.33|5148.33|5146.47|5146.47|5150.8|5150.8|5146.23|5146.23|0
1614595200000|2021-03-01 10:40:00|5146.18|5146.18|5146.99|5146.99|5148.15|5148.15|5144.4|5144.4|0
1614595500000|2021-03-01 10:45:00|5146.69|5146.69|5139.98|5139.98|5147.84|5147.84|5138.63|5138.63|0
1614595800000|2021-03-01 10:50:00|5139.68|5139.68|5141.7|5141.7|5149.75|5149.75|5138.31|5138.31|0
1614596100000|2021-03-01 10:55:00|5141.48|5141.48|5137.91|5137.91|5144.03|5144.03|5135.96|5135.96|0
1614596400000|2021-03-01 11:00:00|5137.62|5137.62|5131.81|5131.81|5138.19|5138.19|5130.33|5130.33|0
1614596700000|2021-03-01 11:05:00|5131.37|5131.37|5119.47|5119.47|5132.54|5132.54|5118.18|5118.18|0
1614597000000|2021-03-01 11:10:00|5119.22|5119.22|5110.25|5110.25|5119.98|5119.98|5110.25|5110.25|0
1614597300000|2021-03-01 11:15:00|5110.33|5110.33|5102.39|5102.39|5110.67|5110.67|5102.39|5102.39|0
1614597600000|2021-03-01 11:20:00|5102.17|5102.17|5103.38|5103.38|5105.08|5105.08|5098.2|5098.2|0
1614597900000|2021-03-01 11:25:00|5102.41|5102.41|5107.58|5107.58|5107.87|5107.87|5097.47|5097.47|0
1614598200000|2021-03-01 11:30:00|5107.82|5107.82|5101.52|5101.52|5108.26|5108.26|5099.73|5099.73|0
1614598500000|2021-03-01 11:35:00|5100.84|5100.84|5112.1|5112.1|5112.1|5112.1|5100.84|5100.84|0
1614598800000|2021-03-01 11:40:00|5112.76|5112.76|5114.04|5114.04|5117.75|5117.75|5111.71|5111.71|0
1614599100000|2021-03-01 11:45:00|5113.79|5113.79|5098.53|5098.53|5113.79|5113.79|5098.53|5098.53|0
1614599400000|2021-03-01 11:50:00|5098.82|5098.82|5085.96|5085.96|5099.04|5099.04|5083.5|5083.5|0
1614599700000|2021-03-01 11:55:00|5086.69|5086.69|5094.85|5094.85|5095.14|5095.14|5085.93|5085.93|0
1614600000000|2021-03-01 12:00:00|5095.73|5095.73|5097.67|5097.67|5098.55|5098.55|5090.49|5090.49|0
1614600300000|2021-03-01 12:05:00|5097.96|5097.96|5100.35|5100.35|5100.35|5100.35|5093.26|5093.26|0
1614600600000|2021-03-01 12:10:00|5100.83|5100.83|5099.27|5099.27|5103.95|5103.95|5097.18|5097.18|0
1614600900000|2021-03-01 12:15:00|5099.49|5099.49|5113.76|5113.76|5113.76|5113.76|5099.2|5099.2|0
1614601200000|2021-03-01 12:20:00|5113.17|5113.17|5112.02|5112.02|5115.23|5115.23|5108.29|5108.29|0
1614601500000|2021-03-01 12:25:00|5111.58|5111.58|5106.33|5106.33|5112.51|5112.51|5103.12|5103.12|0
1614601800000|2021-03-01 12:30:00|5106.92|5106.92|5104.87|5104.87|5108.17|5108.17|5103.62|5103.62|0
1614602100000|2021-03-01 12:35:00|5105.46|5105.46|5111.66|5111.66|5111.66|5111.66|5104.69|5104.69|0
1614602400000|2021-03-01 12:40:00|5113.36|5113.36|5119.42|5119.42|5120.55|5120.55|5113.36|5113.36|0
1614602700000|2021-03-01 12:45:00|5119.17|5119.17|5125.51|5125.51|5126.09|5126.09|5118.57|5118.57|0
1614603000000|2021-03-01 12:50:00|5125.52|5125.52|5126.11|5126.11|5127.31|5127.31|5124.07|5124.07|0
1614603300000|2021-03-01 12:55:00|5125.89|5125.89|5129.98|5129.98|5130.2|5130.2|5121.8|5121.8|0
1614603600000|2021-03-01 13:00:00|5129.49|5129.49|5132.15|5132.15|5133.59|5133.59|5125.61|5125.61|0
1614603900000|2021-03-01 13:05:00|5131.85|5131.85|5122.93|5122.93|5131.86|5131.86|5118.39|5118.39|0
1614604200000|2021-03-01 13:10:00|5122.69|5122.69|5122.02|5122.02|5124.42|5124.42|5116.88|5116.88|0
1614604500000|2021-03-01 13:15:00|5122.85|5122.85|5124.89|5124.89|5124.89|5124.89|5116.4|5116.4|0
1614604800000|2021-03-01 13:20:00|5126.03|5126.03|5125.6|5125.6|5127.04|5127.04|5121.95|5121.95|0
1614605100000|2021-03-01 13:25:00|5125.31|5125.31|5125.21|5125.21|5126.42|5126.42|5120.36|5120.36|0
1614605400000|2021-03-01 13:30:00|5124.96|5124.96|5120.4|5120.4|5125.99|5125.99|5120.4|5120.4|0
1614605700000|2021-03-01 13:35:00|5120.99|5120.99|5123.77|5123.77|5124.52|5124.52|5118.19|5118.19|0
1614606000000|2021-03-01 13:40:00|5123.28|5123.28|5120.42|5120.42|5123.3|5123.3|5119.9|5119.9|0
1614606300000|2021-03-01 13:45:00|5120.17|5120.17|5113.72|5113.72|5123.62|5123.62|5110.92|5110.92|0
1614606600000|2021-03-01 13:50:00|5113.48|5113.48|5115.01|5115.01|5118.39|5118.39|5112.5|5112.5|0
1614606900000|2021-03-01 13:55:00|5114.77|5114.77|5107.11|5107.11|5114.79|5114.79|5107.07|5107.07|0
1614607200000|2021-03-01 14:00:00|5107.33|5107.33|5109.09|5109.09|5111.66|5111.66|5106.26|5106.26|0
1614607500000|2021-03-01 14:05:00|5108.8|5108.8|5098.63|5098.63|5113.98|5113.98|5098.63|5098.63|0
1614607800000|2021-03-01 14:10:00|5098.61|5098.61|5101.52|5101.52|5104.71|5104.71|5098.61|5098.61|0
1614608100000|2021-03-01 14:15:00|5101.08|5101.08|5098.57|5098.57|5105.09|5105.09|5098.33|5098.33|0
1614608400000|2021-03-01 14:20:00|5098.86|5098.86|5099.49|5099.49|5103.24|5103.24|5096.1|5096.1|0
1614608700000|2021-03-01 14:25:00|5100.65|5100.65|5112.14|5112.14|5112.14|5112.14|5100.65|5100.65|0
1614609000000|2021-03-01 14:30:00|5112.44|5112.44|5114.53|5114.53|5122.93|5122.93|5095.95|5095.95|0
1614609300000|2021-03-01 14:35:00|5114.29|5114.29|5130.05|5130.05|5141.3|5141.3|5112.85|5112.85|0
1614609600000|2021-03-01 14:40:00|5130.53|5130.53|5155.02|5155.02|5155.53|5155.53|5130.27|5130.27|0
1614609900000|2021-03-01 14:45:00|5154.44|5154.44|5167.36|5167.36|5167.37|5167.37|5154.44|5154.44|0
1614610200000|2021-03-01 14:50:00|5166.4|5166.4|5144.77|5144.77|5166.4|5166.4|5143.38|5143.38|0
1614610500000|2021-03-01 14:55:00|5145.07|5145.07|5149.11|5149.11|5153.54|5153.54|5141.39|5141.39|0
1614610800000|2021-03-01 15:00:00|5149.77|5149.77|5159.29|5159.29|5163.42|5163.42|5144.99|5144.99|0
1614611100000|2021-03-01 15:05:00|5159.07|5159.07|5166.8|5166.8|5170.29|5170.29|5158.25|5158.25|0
1614611400000|2021-03-01 15:10:00|5166.58|5166.58|5165.44|5165.44|5169.05|5169.05|5161.21|5161.21|0
1614611700000|2021-03-01 15:15:00|5164.85|5164.85|5175.42|5175.42|5175.9|5175.9|5163.89|5163.89|0
1614612000000|2021-03-01 15:20:00|5175.44|5175.44|5177.57|5177.57|5178.06|5178.06|5170.98|5170.98|0
1614612300000|2021-03-01 15:25:00|5177.36|5177.36|5146.48|5146.48|5177.36|5177.36|5142.97|5142.97|0
1614612600000|2021-03-01 15:30:00|5147.36|5147.36|5142.25|5142.25|5151.75|5151.75|5141.96|5141.96|0
1614612900000|2021-03-01 15:35:00|5142.21|5142.21|5131.75|5131.75|5145.59|5145.59|5131.75|5131.75|0
1614613200000|2021-03-01 15:40:00|5131.45|5131.45|5139.4|5139.4|5139.91|5139.91|5129.37|5129.37|0
1614613500000|2021-03-01 15:45:00|5139.64|5139.64|5131.27|5131.27|5142.66|5142.66|5126.52|5126.52|0
1614613800000|2021-03-01 15:50:00|5131.49|5131.49|5139.29|5139.29|5139.54|5139.54|5126.92|5126.92|0
1614614100000|2021-03-01 15:55:00|5139.59|5139.59|5153.28|5153.28|5155.71|5155.71|5139.59|5139.59|0
1614614400000|2021-03-01 16:00:00|5153.04|5153.04|5146.56|5146.56|5153.26|5153.26|5141.83|5141.83|0
1614614700000|2021-03-01 16:05:00|5146.8|5146.8|5145.05|5145.05|5147.02|5147.02|5135.76|5135.76|0
1614615000000|2021-03-01 16:10:00|5145.63|5145.63|5153.68|5153.68|5153.68|5153.68|5142.13|5142.13|0
1614615300000|2021-03-01 16:15:00|5154.39|5154.39|5155.39|5155.39|5156.28|5156.28|5147.79|5147.79|0
1614615600000|2021-03-01 16:20:00|5155.4|5155.4|5152.19|5152.19|5157.81|5157.81|5150.52|5150.52|0
1614615900000|2021-03-01 16:25:00|5152.41|5152.41|5142.17|5142.17|5154.55|5154.55|5138.3|5138.3|0
1614672900000|2021-03-02 08:15:00|5042.13|5042.13|5047.83|5047.83|5053.32|5053.32|5040.96|5040.96|0
1614673200000|2021-03-02 08:20:00|5048.8|5048.8|5041.48|5041.48|5055.42|5055.42|5040.06|5040.06|0
1614673500000|2021-03-02 08:25:00|5041.96|5041.96|5043.71|5043.71|5046.85|5046.85|5036.03|5036.03|0
1614673800000|2021-03-02 08:30:00|5043.95|5043.95|5054.22|5054.22|5059.96|5059.96|5043.05|5043.05|0
1614674100000|2021-03-02 08:35:00|5053.98|5053.98|5069.37|5069.37|5073.78|5073.78|5053.68|5053.68|0
1614674400000|2021-03-02 08:40:00|5069.61|5069.61|5061.69|5061.69|5076.46|5076.46|5061.69|5061.69|0
1614674700000|2021-03-02 08:45:00|5061.39|5061.39|5060.79|5060.79|5064.52|5064.52|5055.77|5055.77|0
1614675000000|2021-03-02 08:50:00|5061.04|5061.04|5048.02|5048.02|5063.66|5063.66|5048.02|5048.02|0
1614675300000|2021-03-02 08:55:00|5047.97|5047.97|5045.46|5045.46|5050.53|5050.53|5040.94|5040.94|0
1614675600000|2021-03-02 09:00:00|5046.19|5046.19|5042.88|5042.88|5046.19|5046.19|5038.82|5038.82|0
1614675900000|2021-03-02 09:05:00|5042.34|5042.34|5048.69|5048.69|5049.52|5049.52|5040.32|5040.32|0
1614676200000|2021-03-02 09:10:00|5049.42|5049.42|5039.65|5039.65|5049.42|5049.42|5035.45|5035.45|0
1614676500000|2021-03-02 09:15:00|5039.89|5039.89|5042.49|5042.49|5044.02|5044.02|5036.91|5036.91|0
1614676800000|2021-03-02 09:20:00|5042.79|5042.79|5034.35|5034.35|5045.42|5045.42|5034.33|5034.33|0
1614677100000|2021-03-02 09:25:00|5034.06|5034.06|5046.68|5046.68|5046.68|5046.68|5034.06|5034.06|0
1614677400000|2021-03-02 09:30:00|5046.9|5046.9|5052.21|5052.21|5056.26|5056.26|5046.46|5046.46|0
1614677700000|2021-03-02 09:35:00|5052.43|5052.43|5064.68|5064.68|5068.87|5068.87|5052.43|5052.43|0
1614678000000|2021-03-02 09:40:00|5063.8|5063.8|5077.77|5077.77|5078.12|5078.12|5063.8|5063.8|0
1614678300000|2021-03-02 09:45:00|5078.25|5078.25|5085.31|5085.31|5086.41|5086.41|5077.72|5077.72|0
1614678600000|2021-03-02 09:50:00|5085.07|5085.07|5076.37|5076.37|5085.07|5085.07|5073.05|5073.05|0
1614678900000|2021-03-02 09:55:00|5076.13|5076.13|5068.97|5068.97|5082.04|5082.04|5067.29|5067.29|0
1614679200000|2021-03-02 10:00:00|5069.22|5069.22|5079|5079|5079.53|5079.53|5069.06|5069.06|0
1614679500000|2021-03-02 10:05:00|5078.7|5078.7|5068.08|5068.08|5083.74|5083.74|5068.08|5068.08|0
1614679800000|2021-03-02 10:10:00|5068.37|5068.37|5076.95|5076.95|5078.09|5078.09|5067.83|5067.83|0
1614680100000|2021-03-02 10:15:00|5077.19|5077.19|5076.63|5076.63|5080.49|5080.49|5076.15|5076.15|0
1614680400000|2021-03-02 10:20:00|5076.61|5076.61|5080.7|5080.7|5081.72|5081.72|5075.23|5075.23|0
1614680700000|2021-03-02 10:25:00|5080.99|5080.99|5079.14|5079.14|5087.35|5087.35|5078.96|5078.96|0
1614681000000|2021-03-02 10:30:00|5078.65|5078.65|5070.86|5070.86|5078.65|5078.65|5070.56|5070.56|0
1614681300000|2021-03-02 10:35:00|5071.56|5071.56|5071.98|5071.98|5073.02|5073.02|5068.81|5068.81|0
1614681600000|2021-03-02 10:40:00|5072.2|5072.2|5076.7|5076.7|5078.11|5078.11|5072.18|5072.18|0
1614681900000|2021-03-02 10:45:00|5076.26|5076.26|5084.81|5084.81|5085.32|5085.32|5075.77|5075.77|0
1614682200000|2021-03-02 10:50:00|5085.1|5085.1|5088.56|5088.56|5091.08|5091.08|5084.35|5084.35|0
1614682500000|2021-03-02 10:55:00|5088.8|5088.8|5082.68|5082.68|5089.04|5089.04|5082.68|5082.68|0
1614682800000|2021-03-02 11:00:00|5081.14|5081.14|5083.52|5083.52|5084.59|5084.59|5077.38|5077.38|0
1614683100000|2021-03-02 11:05:00|5083.81|5083.81|5086.53|5086.53|5090.17|5090.17|5081.84|5081.84|0
1614683400000|2021-03-02 11:10:00|5086.75|5086.75|5097.5|5097.5|5097.85|5097.85|5086.75|5086.75|0
1614683700000|2021-03-02 11:15:00|5097.53|5097.53|5094.97|5094.97|5097.53|5097.53|5091.94|5091.94|0
1614684000000|2021-03-02 11:20:00|5095.19|5095.19|5102.37|5102.37|5102.66|5102.66|5093.71|5093.71|0
1614684300000|2021-03-02 11:25:00|5102.12|5102.12|5102.9|5102.9|5108.61|5108.61|5100.98|5100.98|0
1614684600000|2021-03-02 11:30:00|5103.15|5103.15|5100.98|5100.98|5108.49|5108.49|5099.41|5099.41|0
1614684900000|2021-03-02 11:35:00|5100.54|5100.54|5097.33|5097.33|5102|5102|5096.33|5096.33|0
1614685200000|2021-03-02 11:40:00|5098.11|5098.11|5087.99|5087.99|5102.48|5102.48|5087.99|5087.99|0
1614685500000|2021-03-02 11:45:00|5088.53|5088.53|5084.14|5084.14|5091.21|5091.21|5083.74|5083.74|0
1614685800000|2021-03-02 11:50:00|5084.38|5084.38|5083.37|5083.37|5089.4|5089.4|5083.37|5083.37|0
1614686100000|2021-03-02 11:55:00|5082.79|5082.79|5069.56|5069.56|5082.79|5082.79|5069.27|5069.27|0
1614686400000|2021-03-02 12:00:00|5069.57|5069.57|5080.01|5080.01|5080.74|5080.74|5069.06|5069.06|0
1614686700000|2021-03-02 12:05:00|5080.96|5080.96|5083.02|5083.02|5084.68|5084.68|5080.94|5080.94|0
1614687000000|2021-03-02 12:10:00|5082.78|5082.78|5080.24|5080.24|5087.74|5087.74|5078.7|5078.7|0
1614687300000|2021-03-02 12:15:00|5080.46|5080.46|5082.08|5082.08|5082.64|5082.64|5075.71|5075.71|0
1614687600000|2021-03-02 12:20:00|5082.3|5082.3|5083.35|5083.35|5086.05|5086.05|5082.14|5082.14|0
1614687900000|2021-03-02 12:25:00|5083.79|5083.79|5092.83|5092.83|5093.44|5093.44|5083.5|5083.5|0
1614688200000|2021-03-02 12:30:00|5092.59|5092.59|5086.51|5086.51|5095.24|5095.24|5086.51|5086.51|0
1614688500000|2021-03-02 12:35:00|5087.45|5087.45|5092.32|5092.32|5095.1|5095.1|5084.66|5084.66|0
1614688800000|2021-03-02 12:40:00|5092.34|5092.34|5091.87|5091.87|5093.41|5093.41|5090.01|5090.01|0
1614689100000|2021-03-02 12:45:00|5092.35|5092.35|5100.01|5100.01|5100.25|5100.25|5092.35|5092.35|0
1614689400000|2021-03-02 12:50:00|5099.79|5099.79|5098.73|5098.73|5101.05|5101.05|5095.25|5095.25|0
1614689700000|2021-03-02 12:55:00|5099.27|5099.27|5105.37|5105.37|5106.51|5106.51|5098.98|5098.98|0
1614690000000|2021-03-02 13:00:00|5104.66|5104.66|5093.61|5093.61|5108.19|5108.19|5093.61|5093.61|0
1614690300000|2021-03-02 13:05:00|5093.83|5093.83|5098.37|5098.37|5099.4|5099.4|5092.97|5092.97|0
1614690600000|2021-03-02 13:10:00|5098.81|5098.81|5092.69|5092.69|5103.9|5103.9|5092.68|5092.68|0
1614690900000|2021-03-02 13:15:00|5093.27|5093.27|5095.9|5095.9|5101.8|5101.8|5093.27|5093.27|0
1614691200000|2021-03-02 13:20:00|5097.08|5097.08|5095.33|5095.33|5099.46|5099.46|5093.53|5093.53|0
1614691500000|2021-03-02 13:25:00|5094.84|5094.84|5094.04|5094.04|5096.47|5096.47|5091.49|5091.49|0
1614691800000|2021-03-02 13:30:00|5094.33|5094.33|5088.99|5088.99|5094.62|5094.62|5086.67|5086.67|0
1614692100000|2021-03-02 13:35:00|5088.74|5088.74|5090.85|5090.85|5092.63|5092.63|5087.2|5087.2|0
1614692400000|2021-03-02 13:40:00|5090.63|5090.63|5089.61|5089.61|5091.09|5091.09|5087.57|5087.57|0
1614692700000|2021-03-02 13:45:00|5089.14|5089.14|5087.63|5087.63|5091.56|5091.56|5087.63|5087.63|0
1614693000000|2021-03-02 13:50:00|5088.07|5088.07|5099.4|5099.4|5100.91|5100.91|5088.07|5088.07|0
1614693300000|2021-03-02 13:55:00|5099.35|5099.35|5097.87|5097.87|5099.53|5099.53|5096.58|5096.58|0
1614693600000|2021-03-02 14:00:00|5098.11|5098.11|5107.65|5107.65|5109.76|5109.76|5097.87|5097.87|0
1614693900000|2021-03-02 14:05:00|5107.87|5107.87|5108.3|5108.3|5109.02|5109.02|5100.56|5100.56|0
1614694200000|2021-03-02 14:10:00|5107.82|5107.82|5101.64|5101.64|5108.35|5108.35|5101.23|5101.23|0
1614694500000|2021-03-02 14:15:00|5101.88|5101.88|5107.3|5107.3|5107.97|5107.97|5101.57|5101.57|0
1614694800000|2021-03-02 14:20:00|5107.59|5107.59|5114.75|5114.75|5114.75|5114.75|5107.59|5107.59|0
1614695100000|2021-03-02 14:25:00|5113.99|5113.99|5112.42|5112.42|5114.67|5114.67|5107.7|5107.7|0
1614695400000|2021-03-02 14:30:00|5112.71|5112.71|5134.72|5134.72|5138.08|5138.08|5103.78|5103.78|0
1614695700000|2021-03-02 14:35:00|5135.38|5135.38|5154.03|5154.03|5165.16|5165.16|5134.08|5134.08|0
1614696000000|2021-03-02 14:40:00|5154.46|5154.46|5153.91|5153.91|5162.79|5162.79|5148.06|5148.06|0
1614696300000|2021-03-02 14:45:00|5153.67|5153.67|5147.74|5147.74|5167.65|5167.65|5146.72|5146.72|0
1614696600000|2021-03-02 14:50:00|5147.45|5147.45|5134.09|5134.09|5148.45|5148.45|5129.92|5129.92|0
1614696900000|2021-03-02 14:55:00|5133.8|5133.8|5141.05|5141.05|5152.78|5152.78|5133.8|5133.8|0
1614697200000|2021-03-02 15:00:00|5140.62|5140.62|5142.62|5142.62|5145.35|5145.35|5134.53|5134.53|0
1614697500000|2021-03-02 15:05:00|5142.92|5142.92|5146.47|5146.47|5149.99|5149.99|5140.66|5140.66|0
1614697800000|2021-03-02 15:10:00|5146.25|5146.25|5150.46|5150.46|5156.38|5156.38|5141.7|5141.7|0
1614698100000|2021-03-02 15:15:00|5149.74|5149.74|5162.22|5162.22|5163.94|5163.94|5148.23|5148.23|0
1614698400000|2021-03-02 15:20:00|5161.93|5161.93|5162.79|5162.79|5173.57|5173.57|5161.76|5161.76|0
1614698700000|2021-03-02 15:25:00|5163.28|5163.28|5156.67|5156.67|5170.61|5170.61|5156.67|5156.67|0
1614699000000|2021-03-02 15:30:00|5157.26|5157.26|5169.64|5169.64|5174.57|5174.57|5156.91|5156.91|0
1614699300000|2021-03-02 15:35:00|5170.37|5170.37|5157.47|5157.47|5174.13|5174.13|5156|5156|0
1614699600000|2021-03-02 15:40:00|5156.88|5156.88|5166.46|5166.46|5170.54|5170.54|5155.84|5155.84|0
1614699900000|2021-03-02 15:45:00|5165.87|5165.87|5175.45|5175.45|5176.42|5176.42|5158|5158|0
1614700200000|2021-03-02 15:50:00|5176.03|5176.03|5172.65|5172.65|5181.24|5181.24|5171.27|5171.27|0
1614700500000|2021-03-02 15:55:00|5173.23|5173.23|5170.26|5170.26|5177.5|5177.5|5168.28|5168.28|0
1614700800000|2021-03-02 16:00:00|5170.01|5170.01|5156.38|5156.38|5173.9|5173.9|5155.97|5155.97|0
1614701100000|2021-03-02 16:05:00|5155.91|5155.91|5160.62|5160.62|5165.55|5165.55|5155.62|5155.62|0
1614701400000|2021-03-02 16:10:00|5161.3|5161.3|5170.5|5170.5|5171.25|5171.25|5155.81|5155.81|0
1614701700000|2021-03-02 16:15:00|5170.28|5170.28|5172.81|5172.81|5174.03|5174.03|5165.75|5165.75|0
1614702000000|2021-03-02 16:20:00|5173.25|5173.25|5156.03|5156.03|5175.65|5175.65|5153.84|5153.84|0
1614702300000|2021-03-02 16:25:00|5156.25|5156.25|5158.69|5158.69|5161|5161|5151.33|5151.33|0
1614759300000|2021-03-03 08:15:00|5223.5|5223.5|5232.42|5232.42|5236.22|5236.22|5221.83|5221.83|0
1614759600000|2021-03-03 08:20:00|5232.86|5232.86|5223.6|5223.6|5236.34|5236.34|5221.39|5221.39|0
1614759900000|2021-03-03 08:25:00|5223.02|5223.02|5214.03|5214.03|5228.57|5228.57|5213.44|5213.44|0
1614760200000|2021-03-03 08:30:00|5214.01|5214.01|5215.85|5215.85|5229.42|5229.42|5214.01|5214.01|0
1614760500000|2021-03-03 08:35:00|5214.22|5214.22|5219.51|5219.51|5224.55|5224.55|5214.22|5214.22|0
1614760800000|2021-03-03 08:40:00|5219.95|5219.95|5210.42|5210.42|5221.97|5221.97|5209.98|5209.98|0
1614761100000|2021-03-03 08:45:00|5209.24|5209.24|5212.89|5212.89|5216.23|5216.23|5205.7|5205.7|0
1614761400000|2021-03-03 08:50:00|5211.11|5211.11|5215.67|5215.67|5218.86|5218.86|5211.11|5211.11|0
1614761700000|2021-03-03 08:55:00|5215.66|5215.66|5216.98|5216.98|5222.58|5222.58|5215.66|5215.66|0
1614762000000|2021-03-03 09:00:00|5216.68|5216.68|5223.47|5223.47|5225.84|5225.84|5214.52|5214.52|0
1614762300000|2021-03-03 09:05:00|5223.18|5223.18|5227.13|5227.13|5230.76|5230.76|5220.89|5220.89|0
1614762600000|2021-03-03 09:10:00|5227.11|5227.11|5235.62|5235.62|5238.04|5238.04|5224.88|5224.88|0
1614762900000|2021-03-03 09:15:00|5235.4|5235.4|5238.48|5238.48|5243.07|5243.07|5235.4|5235.4|0
1614763200000|2021-03-03 09:20:00|5237.33|5237.33|5222.16|5222.16|5237.33|5237.33|5222.16|5222.16|0
1614763500000|2021-03-03 09:25:00|5221.5|5221.5|5228.06|5228.06|5231.37|5231.37|5221.28|5221.28|0
1614763800000|2021-03-03 09:30:00|5229.09|5229.09|5231.72|5231.72|5236.2|5236.2|5228.16|5228.16|0
1614764100000|2021-03-03 09:35:00|5232.55|5232.55|5235.13|5235.13|5240.68|5240.68|5231.12|5231.12|0
1614764400000|2021-03-03 09:40:00|5234.54|5234.54|5247.9|5247.9|5248.23|5248.23|5233.15|5233.15|0
1614764700000|2021-03-03 09:45:00|5248.44|5248.44|5240.34|5240.34|5249.1|5249.1|5240.05|5240.05|0
1614765000000|2021-03-03 09:50:00|5239.9|5239.9|5232.58|5232.58|5240.39|5240.39|5232.58|5232.58|0
1614765300000|2021-03-03 09:55:00|5231.32|5231.32|5239.13|5239.13|5241.25|5241.25|5230.73|5230.73|0
1614765600000|2021-03-03 10:00:00|5239.42|5239.42|5227.22|5227.22|5239.64|5239.64|5222.82|5222.82|0
1614765900000|2021-03-03 10:05:00|5226.97|5226.97|5228.12|5228.12|5234.02|5234.02|5226.97|5226.97|0
1614766200000|2021-03-03 10:10:00|5228.65|5228.65|5226.81|5226.81|5228.89|5228.89|5225.15|5225.15|0
1614766500000|2021-03-03 10:15:00|5227.29|5227.29|5227.94|5227.94|5228.96|5228.96|5222.01|5222.01|0
1614766800000|2021-03-03 10:20:00|5228.23|5228.23|5226.1|5226.1|5230.01|5230.01|5222.7|5222.7|0
1614767100000|2021-03-03 10:25:00|5225.81|5225.81|5221.95|5221.95|5226.08|5226.08|5221.73|5221.73|0
1614767400000|2021-03-03 10:30:00|5221.94|5221.94|5225.22|5225.22|5227.95|5227.95|5219.57|5219.57|0
1614767700000|2021-03-03 10:35:00|5224.97|5224.97|5213.1|5213.1|5224.97|5224.97|5211.76|5211.76|0
1614768000000|2021-03-03 10:40:00|5213.35|5213.35|5221.5|5221.5|5221.5|5221.5|5211.32|5211.32|0
1614768300000|2021-03-03 10:45:00|5221.75|5221.75|5227.36|5227.36|5227.75|5227.75|5221.75|5221.75|0
1614768600000|2021-03-03 10:50:00|5227.11|5227.11|5233.09|5233.09|5235.59|5235.59|5226.98|5226.98|0
1614768900000|2021-03-03 10:55:00|5233.31|5233.31|5230.65|5230.65|5235.11|5235.11|5226.85|5226.85|0
1614769200000|2021-03-03 11:00:00|5231.53|5231.53|5223.76|5223.76|5231.53|5231.53|5220.83|5220.83|0
1614769500000|2021-03-03 11:05:00|5224.05|5224.05|5222.12|5222.12|5226.03|5226.03|5222.12|5222.12|0
1614769800000|2021-03-03 11:10:00|5222.78|5222.78|5214.66|5214.66|5225.74|5225.74|5214.66|5214.66|0
1614770100000|2021-03-03 11:15:00|5214.9|5214.9|5214.54|5214.54|5216.69|5216.69|5214.17|5214.17|0
1614770400000|2021-03-03 11:20:00|5214.76|5214.76|5220.09|5220.09|5222.96|5222.96|5213.16|5213.16|0
1614770700000|2021-03-03 11:25:00|5219.85|5219.85|5225.42|5225.42|5225.42|5225.42|5217.27|5217.27|0
1614771000000|2021-03-03 11:30:00|5224.98|5224.98|5230.17|5230.17|5231.43|5231.43|5222.61|5222.61|0
1614771300000|2021-03-03 11:35:00|5229.93|5229.93|5226.97|5226.97|5230.61|5230.61|5222.87|5222.87|0
1614771600000|2021-03-03 11:40:00|5226.73|5226.73|5230.52|5230.52|5232.28|5232.28|5224.49|5224.49|0
1614771900000|2021-03-03 11:45:00|5230.74|5230.74|5232.59|5232.59|5232.91|5232.91|5228.15|5228.15|0
1614772200000|2021-03-03 11:50:00|5232.81|5232.81|5230.05|5230.05|5234.64|5234.64|5230.04|5230.04|0
1614772500000|2021-03-03 11:55:00|5230.06|5230.06|5230.01|5230.01|5232.62|5232.62|5228.37|5228.37|0
1614772800000|2021-03-03 12:00:00|5226.55|5226.55|5220.72|5220.72|5226.62|5226.62|5220.4|5220.4|0
1614773100000|2021-03-03 12:05:00|5220.51|5220.51|5206.27|5206.27|5220.73|5220.73|5206.27|5206.27|0
1614773400000|2021-03-03 12:10:00|5206.05|5206.05|5201.37|5201.37|5206.11|5206.11|5201.37|5201.37|0
1614773700000|2021-03-03 12:15:00|5201.61|5201.61|5194.33|5194.33|5201.61|5201.61|5193.09|5193.09|0
1614774000000|2021-03-03 12:20:00|5193.85|5193.85|5197.15|5197.15|5198.85|5198.85|5189.43|5189.43|0
1614774300000|2021-03-03 12:25:00|5197.16|5197.16|5197.24|5197.24|5198.77|5198.77|5195.6|5195.6|0
1614774600000|2021-03-03 12:30:00|5197.02|5197.02|5187.32|5187.32|5199.01|5199.01|5187.09|5187.09|0
1614774900000|2021-03-03 12:35:00|5187.61|5187.61|5179.39|5179.39|5189.83|5189.83|5179.39|5179.39|0
1614775200000|2021-03-03 12:40:00|5179.17|5179.17|5182.97|5182.97|5186.27|5186.27|5178.93|5178.93|0
1614775500000|2021-03-03 12:45:00|5182.95|5182.95|5177.54|5177.54|5183.69|5183.69|5175.29|5175.29|0
1614775800000|2021-03-03 12:50:00|5178.61|5178.61|5179.77|5179.77|5179.88|5179.88|5174.09|5174.09|0
1614776100000|2021-03-03 12:55:00|5179.53|5179.53|5177.18|5177.18|5180.63|5180.63|5174.82|5174.82|0
1614776400000|2021-03-03 13:00:00|5177.42|5177.42|5175.83|5175.83|5182.76|5182.76|5171.82|5171.82|0
1614776700000|2021-03-03 13:05:00|5176.12|5176.12|5169.57|5169.57|5176.34|5176.34|5167.39|5167.39|0
1614777000000|2021-03-03 13:10:00|5168.79|5168.79|5168.62|5168.62|5173.48|5173.48|5166.43|5166.43|0
1614777300000|2021-03-03 13:15:00|5168.38|5168.38|5180.11|5180.11|5184.18|5184.18|5166.57|5166.57|0
1614777600000|2021-03-03 13:20:00|5179.89|5179.89|5180.03|5180.03|5181.35|5181.35|5174.42|5174.42|0
1614777900000|2021-03-03 13:25:00|5179.28|5179.28|5182.98|5182.98|5184.81|5184.81|5176.47|5176.47|0
1614778200000|2021-03-03 13:30:00|5182.44|5182.44|5161.91|5161.91|5182.44|5182.44|5161.45|5161.45|0
1614778500000|2021-03-03 13:35:00|5162|5162|5172.47|5172.47|5173.34|5173.34|5161.54|5161.54|0
1614778800000|2021-03-03 13:40:00|5172.23|5172.23|5164.86|5164.86|5175.24|5175.24|5156.95|5156.95|0
1614779100000|2021-03-03 13:45:00|5164.65|5164.65|5145.64|5145.64|5164.65|5164.65|5137.55|5137.55|0
1614779400000|2021-03-03 13:50:00|5145.86|5145.86|5166.14|5166.14|5166.14|5166.14|5139.97|5139.97|0
1614779700000|2021-03-03 13:55:00|5167.02|5167.02|5168.68|5168.68|5174.35|5174.35|5163.97|5163.97|0
1614780000000|2021-03-03 14:00:00|5168.39|5168.39|5174.25|5174.25|5175.17|5175.17|5164.63|5164.63|0
1614780300000|2021-03-03 14:05:00|5173.96|5173.96|5180|5180|5180|5180|5168.52|5168.52|0
1614780600000|2021-03-03 14:10:00|5179.76|5179.76|5173.23|5173.23|5181.53|5181.53|5173.21|5173.21|0
1614780900000|2021-03-03 14:15:00|5173.48|5173.48|5173.87|5173.87|5177.46|5177.46|5171.14|5171.14|0
1614781200000|2021-03-03 14:20:00|5173.63|5173.63|5174.42|5174.42|5177.21|5177.21|5165.61|5165.61|0
1614781500000|2021-03-03 14:25:00|5173.7|5173.7|5171.51|5171.51|5177.13|5177.13|5171.43|5171.43|0
1614781800000|2021-03-03 14:30:00|5171.81|5171.81|5184.99|5184.99|5200.31|5200.31|5170.12|5170.12|0
1614782100000|2021-03-03 14:35:00|5185.29|5185.29|5191.04|5191.04|5198.19|5198.19|5178.51|5178.51|0
1614782400000|2021-03-03 14:40:00|5192.22|5192.22|5201.84|5201.84|5205.55|5205.55|5190.41|5190.41|0
1614782700000|2021-03-03 14:45:00|5201.62|5201.62|5211.65|5211.65|5215.49|5215.49|5193.5|5193.5|0
1614783000000|2021-03-03 14:50:00|5211.36|5211.36|5214.52|5214.52|5219.89|5219.89|5209.53|5209.53|0
1614783300000|2021-03-03 14:55:00|5213.2|5213.2|5196.98|5196.98|5217.4|5217.4|5196.98|5196.98|0
1614783600000|2021-03-03 15:00:00|5197.22|5197.22|5185.88|5185.88|5200.56|5200.56|5184.02|5184.02|0
1614783900000|2021-03-03 15:05:00|5185.3|5185.3|5186.34|5186.34|5191.6|5191.6|5175.04|5175.04|0
1614784200000|2021-03-03 15:10:00|5185.85|5185.85|5190.32|5190.32|5190.95|5190.95|5179.15|5179.15|0
1614784500000|2021-03-03 15:15:00|5190.61|5190.61|5188.71|5188.71|5194.41|5194.41|5183.86|5183.86|0
1614784800000|2021-03-03 15:20:00|5188.13|5188.13|5215.05|5215.05|5216.51|5216.51|5187.83|5187.83|0
1614785100000|2021-03-03 15:25:00|5214.83|5214.83|5203.99|5203.99|5216.52|5216.52|5201.45|5201.45|0
1614785400000|2021-03-03 15:30:00|5204.28|5204.28|5212.8|5212.8|5212.87|5212.87|5187.01|5187.01|0
1614785700000|2021-03-03 15:35:00|5213.39|5213.39|5227.51|5227.51|5230.35|5230.35|5212.27|5212.27|0
1614786000000|2021-03-03 15:40:00|5227.8|5227.8|5222.89|5222.89|5228.26|5228.26|5220.25|5220.25|0
1614786300000|2021-03-03 15:45:00|5222.65|5222.65|5230.22|5230.22|5230.51|5230.51|5220.54|5220.54|0
1614786600000|2021-03-03 15:50:00|5230.94|5230.94|5226.88|5226.88|5233.33|5233.33|5222.08|5222.08|0
1614786900000|2021-03-03 15:55:00|5226.58|5226.58|5228.7|5228.7|5236.29|5236.29|5223.45|5223.45|0
1614787200000|2021-03-03 16:00:00|5228.11|5228.11|5230.83|5230.83|5236.71|5236.71|5226.31|5226.31|0
1614787500000|2021-03-03 16:05:00|5230.54|5230.54|5218.83|5218.83|5231.37|5231.37|5217.72|5217.72|0
1614787800000|2021-03-03 16:10:00|5218.29|5218.29|5226.77|5226.77|5229.01|5229.01|5216.42|5216.42|0
1614788100000|2021-03-03 16:15:00|5226.48|5226.48|5228.69|5228.69|5231.57|5231.57|5220.8|5220.8|0
1614788400000|2021-03-03 16:20:00|5228.39|5228.39|5229.04|5229.04|5229.52|5229.52|5224.46|5224.46|0
1614788700000|2021-03-03 16:25:00|5228.74|5228.74|5232.25|5232.25|5234.71|5234.71|5227.25|5227.25|0
1614845700000|2021-03-04 08:15:00|5241.34|5241.34|5233.51|5233.51|5246.89|5246.89|5233.22|5233.22|0
1614846000000|2021-03-04 08:20:00|5233.52|5233.52|5226.25|5226.25|5244.04|5244.04|5222.77|5222.77|0
1614846300000|2021-03-04 08:25:00|5226.74|5226.74|5230.64|5230.64|5233.37|5233.37|5222.48|5222.48|0
1614846600000|2021-03-04 08:30:00|5230.63|5230.63|5234.43|5234.43|5235.23|5235.23|5224.56|5224.56|0
1614846900000|2021-03-04 08:35:00|5234.92|5234.92|5247.66|5247.66|5248.98|5248.98|5234.92|5234.92|0
1614847200000|2021-03-04 08:40:00|5248.54|5248.54|5237.15|5237.15|5249.23|5249.23|5235.34|5235.34|0
1614847500000|2021-03-04 08:45:00|5236.66|5236.66|5225.76|5225.76|5239.9|5239.9|5224.99|5224.99|0
1614847800000|2021-03-04 08:50:00|5225.79|5225.79|5219.25|5219.25|5227.66|5227.66|5218.53|5218.53|0
1614848100000|2021-03-04 08:55:00|5219.47|5219.47|5207.88|5207.88|5224.59|5224.59|5206.25|5206.25|0
1614848400000|2021-03-04 09:00:00|5208.17|5208.17|5208.37|5208.37|5212.17|5212.17|5200.09|5200.09|0
1614848700000|2021-03-04 09:05:00|5207.65|5207.65|5214.13|5214.13|5215.02|5215.02|5206.69|5206.69|0
1614849000000|2021-03-04 09:10:00|5214.72|5214.72|5206.59|5206.59|5215.48|5215.48|5203.78|5203.78|0
1614849300000|2021-03-04 09:15:00|5206.37|5206.37|5205.04|5205.04|5211.19|5211.19|5202.13|5202.13|0
1614849600000|2021-03-04 09:20:00|5204.6|5204.6|5189.86|5189.86|5204.6|5204.6|5189.86|5189.86|0
1614849900000|2021-03-04 09:25:00|5190.3|5190.3|5182.43|5182.43|5190.3|5190.3|5180.29|5180.29|0
1614850200000|2021-03-04 09:30:00|5182.45|5182.45|5173.62|5173.62|5182.67|5182.67|5171.31|5171.31|0
1614850500000|2021-03-04 09:35:00|5173.18|5173.18|5177.87|5177.87|5179.4|5179.4|5170.38|5170.38|0
1614850800000|2021-03-04 09:40:00|5177.33|5177.33|5166.79|5166.79|5180.35|5180.35|5166.55|5166.55|0
1614851100000|2021-03-04 09:45:00|5166.55|5166.55|5183.09|5183.09|5183.09|5183.09|5163.48|5163.48|0
1614851400000|2021-03-04 09:50:00|5182.99|5182.99|5191.53|5191.53|5191.53|5191.53|5180.09|5180.09|0
1614851700000|2021-03-04 09:55:00|5191.57|5191.57|5199.18|5199.18|5201.53|5201.53|5191.57|5191.57|0
1614852000000|2021-03-04 10:00:00|5198.93|5198.93|5199.51|5199.51|5200.93|5200.93|5195.24|5195.24|0
1614852300000|2021-03-04 10:05:00|5199.81|5199.81|5191.63|5191.63|5201.15|5201.15|5191.63|5191.63|0
1614852600000|2021-03-04 10:10:00|5191.41|5191.41|5181.86|5181.86|5199.12|5199.12|5181.13|5181.13|0
1614852900000|2021-03-04 10:15:00|5182.15|5182.15|5164.98|5164.98|5182.96|5182.96|5164.39|5164.39|0
1614853200000|2021-03-04 10:20:00|5165.27|5165.27|5174.45|5174.45|5176|5176|5165.26|5165.26|0
1614853500000|2021-03-04 10:25:00|5173.86|5173.86|5167.48|5167.48|5181.25|5181.25|5166.32|5166.32|0
1614853800000|2021-03-04 10:30:00|5167.77|5167.77|5178.44|5178.44|5178.44|5178.44|5165.25|5165.25|0
1614854100000|2021-03-04 10:35:00|5178.73|5178.73|5166.47|5166.47|5180.48|5180.48|5164.02|5164.02|0
1614854400000|2021-03-04 10:40:00|5167.19|5167.19|5169.15|5169.15|5169.24|5169.24|5164.05|5164.05|0
1614854700000|2021-03-04 10:45:00|5169.39|5169.39|5176.76|5176.76|5177.29|5177.29|5166.32|5166.32|0
1614855000000|2021-03-04 10:50:00|5176.51|5176.51|5180.99|5180.99|5180.99|5180.99|5172.37|5172.37|0
1614855300000|2021-03-04 10:55:00|5181.24|5181.24|5189.35|5189.35|5190.91|5190.91|5181.24|5181.24|0
1614855600000|2021-03-04 11:00:00|5191.52|5191.52|5199.94|5199.94|5201.05|5201.05|5187.68|5187.68|0
1614855900000|2021-03-04 11:05:00|5200.67|5200.67|5202.49|5202.49|5203.79|5203.79|5194.79|5194.79|0
1614856200000|2021-03-04 11:10:00|5201.27|5201.27|5192.35|5192.35|5201.27|5201.27|5189.54|5189.54|0
1614856500000|2021-03-04 11:15:00|5192.59|5192.59|5191.2|5191.2|5193.57|5193.57|5189.13|5189.13|0
1614856800000|2021-03-04 11:20:00|5190.98|5190.98|5199.35|5199.35|5199.35|5199.35|5187.48|5187.48|0
1614857100000|2021-03-04 11:25:00|5199.05|5199.05|5204.64|5204.64|5205.15|5205.15|5197.37|5197.37|0
1614857400000|2021-03-04 11:30:00|5204.93|5204.93|5206.54|5206.54|5210.03|5210.03|5203.09|5203.09|0
1614857700000|2021-03-04 11:35:00|5206.98|5206.98|5214.29|5214.29|5215.48|5215.48|5206.86|5206.86|0
1614858000000|2021-03-04 11:40:00|5214.04|5214.04|5208.49|5208.49|5216.27|5216.27|5208.44|5208.44|0
1614858300000|2021-03-04 11:45:00|5210.17|5210.17|5210.32|5210.32|5215.88|5215.88|5208.22|5208.22|0
1614858600000|2021-03-04 11:50:00|5210.36|5210.36|5221.81|5221.81|5222.12|5222.12|5210.14|5210.14|0
1614858900000|2021-03-04 11:55:00|5222.03|5222.03|5221.7|5221.7|5223.53|5223.53|5218.88|5218.88|0
1614859200000|2021-03-04 12:00:00|5221.94|5221.94|5230.39|5230.39|5232.63|5232.63|5221.49|5221.49|0
1614859500000|2021-03-04 12:05:00|5229.95|5229.95|5232.33|5232.33|5234.5|5234.5|5224.89|5224.89|0
1614859800000|2021-03-04 12:10:00|5232.57|5232.57|5227.35|5227.35|5233.61|5233.61|5227.35|5227.35|0
1614860100000|2021-03-04 12:15:00|5227.64|5227.64|5222|5222|5228.76|5228.76|5221.18|5221.18|0
1614860400000|2021-03-04 12:20:00|5221.71|5221.71|5223.68|5223.68|5224.4|5224.4|5216|5216|0
1614860700000|2021-03-04 12:25:00|5223.69|5223.69|5231.78|5231.78|5231.86|5231.86|5222.97|5222.97|0
1614861000000|2021-03-04 12:30:00|5232|5232|5228.72|5228.72|5235.73|5235.73|5227.62|5227.62|0
1614861300000|2021-03-04 12:35:00|5229.01|5229.01|5234.24|5234.24|5234.36|5234.36|5227.62|5227.62|0
1614861600000|2021-03-04 12:40:00|5234.48|5234.48|5239.08|5239.08|5242.47|5242.47|5234.48|5234.48|0
1614861900000|2021-03-04 12:45:00|5239.56|5239.56|5245.62|5245.62|5246.2|5246.2|5239.56|5239.56|0
1614862200000|2021-03-04 12:50:00|5245.92|5245.92|5249.89|5249.89|5251.17|5251.17|5245.52|5245.52|0
1614862500000|2021-03-04 12:55:00|5249.88|5249.88|5252.67|5252.67|5252.67|5252.67|5248.36|5248.36|0
1614862800000|2021-03-04 13:00:00|5252.92|5252.92|5242.45|5242.45|5252.95|5252.95|5242.45|5242.45|0
1614863100000|2021-03-04 13:05:00|5242.23|5242.23|5246.5|5246.5|5246.68|5246.68|5241.16|5241.16|0
1614863400000|2021-03-04 13:10:00|5246.01|5246.01|5256.56|5256.56|5259.84|5259.84|5246.01|5246.01|0
1614863700000|2021-03-04 13:15:00|5255.97|5255.97|5263.52|5263.52|5263.52|5263.52|5254.99|5254.99|0
1614864000000|2021-03-04 13:20:00|5263.22|5263.22|5264.49|5264.49|5265.13|5265.13|5260.18|5260.18|0
1614864300000|2021-03-04 13:25:00|5264.19|5264.19|5262.6|5262.6|5265.14|5265.14|5260.66|5260.66|0
1614864600000|2021-03-04 13:30:00|5261.84|5261.84|5266.51|5266.51|5268.9|5268.9|5258.86|5258.86|0
1614864900000|2021-03-04 13:35:00|5266.52|5266.52|5275.58|5275.58|5279.15|5279.15|5263.64|5263.64|0
1614865200000|2021-03-04 13:40:00|5276.88|5276.88|5280.79|5280.79|5290.29|5290.29|5276.59|5276.59|0
1614865500000|2021-03-04 13:45:00|5281.03|5281.03|5269.14|5269.14|5286.48|5286.48|5268.92|5268.92|0
1614865800000|2021-03-04 13:50:00|5268.26|5268.26|5285.55|5285.55|5285.9|5285.9|5268.26|5268.26|0
1614866100000|2021-03-04 13:55:00|5285.53|5285.53|5291.42|5291.42|5291.96|5291.96|5285.09|5285.09|0
1614866400000|2021-03-04 14:00:00|5291.64|5291.64|5295.31|5295.31|5298.52|5298.52|5291.6|5291.6|0
1614866700000|2021-03-04 14:05:00|5296.35|5296.35|5295.35|5295.35|5300.56|5300.56|5294.66|5294.66|0
1614867000000|2021-03-04 14:10:00|5294.64|5294.64|5289.73|5289.73|5299.95|5299.95|5289.24|5289.24|0
1614867300000|2021-03-04 14:15:00|5289.94|5289.94|5282.84|5282.84|5289.94|5289.94|5280.04|5280.04|0
1614867600000|2021-03-04 14:20:00|5282.25|5282.25|5278.17|5278.17|5282.62|5282.62|5273.05|5273.05|0
1614867900000|2021-03-04 14:25:00|5278.92|5278.92|5282.7|5282.7|5284.3|5284.3|5273.51|5273.51|0
1614868200000|2021-03-04 14:30:00|5283.14|5283.14|5281.9|5281.9|5285.59|5285.59|5268.71|5268.71|0
1614868500000|2021-03-04 14:35:00|5282.14|5282.14|5295.84|5295.84|5302.76|5302.76|5279.74|5279.74|0
1614868800000|2021-03-04 14:40:00|5295.36|5295.36|5300.53|5300.53|5305.37|5305.37|5290.67|5290.67|0
1614869100000|2021-03-04 14:45:00|5301.48|5301.48|5260.88|5260.88|5306.22|5306.22|5259.74|5259.74|0
1614869400000|2021-03-04 14:50:00|5260.3|5260.3|5268.44|5268.44|5268.73|5268.73|5245|5245|0
1614869700000|2021-03-04 14:55:00|5269.02|5269.02|5272.46|5272.46|5279.9|5279.9|5256.09|5256.09|0
1614870000000|2021-03-04 15:00:00|5272.75|5272.75|5265.26|5265.26|5280.3|5280.3|5265.26|5265.26|0
1614870300000|2021-03-04 15:05:00|5264.97|5264.97|5255.27|5255.27|5276.59|5276.59|5254.75|5254.75|0
1614870600000|2021-03-04 15:10:00|5253.95|5253.95|5259.26|5259.26|5259.26|5259.26|5237.69|5237.69|0
1614870900000|2021-03-04 15:15:00|5259.56|5259.56|5275.76|5275.76|5278.41|5278.41|5253.73|5253.73|0
1614871200000|2021-03-04 15:20:00|5275.54|5275.54|5296.35|5296.35|5299.7|5299.7|5274.23|5274.23|0
1614871500000|2021-03-04 15:25:00|5295.76|5295.76|5306.67|5306.67|5307.18|5307.18|5292.75|5292.75|0
1614871800000|2021-03-04 15:30:00|5306.89|5306.89|5288.9|5288.9|5309.11|5309.11|5287.03|5287.03|0
1614872100000|2021-03-04 15:35:00|5290.97|5290.97|5294.22|5294.22|5298.55|5298.55|5283.9|5283.9|0
1614872400000|2021-03-04 15:40:00|5294.81|5294.81|5300.37|5300.37|5301.37|5301.37|5289.74|5289.74|0
1614872700000|2021-03-04 15:45:00|5300.13|5300.13|5309.22|5309.22|5309.22|5309.22|5291.77|5291.77|0
1614873000000|2021-03-04 15:50:00|5309.52|5309.52|5331.14|5331.14|5335.11|5335.11|5309.44|5309.44|0
1614873300000|2021-03-04 15:55:00|5331.73|5331.73|5369.71|5369.71|5372.67|5372.67|5331.73|5331.73|0
1614873600000|2021-03-04 16:00:00|5370.2|5370.2|5376.75|5376.75|5378.44|5378.44|5359.24|5359.24|0
1614873900000|2021-03-04 16:05:00|5377.43|5377.43|5384.85|5384.85|5386.36|5386.36|5372.07|5372.07|0
1614874200000|2021-03-04 16:10:00|5384.88|5384.88|5356.55|5356.55|5386.31|5386.31|5355.89|5355.89|0
1614874500000|2021-03-04 16:15:00|5356.25|5356.25|5362.46|5362.46|5368.8|5368.8|5353.4|5353.4|0
1614874800000|2021-03-04 16:20:00|5362.17|5362.17|5360.51|5360.51|5369.35|5369.35|5354.87|5354.87|0
1614875100000|2021-03-04 16:25:00|5360.22|5360.22|5363.22|5363.22|5363.22|5363.22|5352.68|5352.68|0
1614932100000|2021-03-05 08:15:00|5346.3|5346.3|5370.67|5370.67|5376.77|5376.77|5343.32|5343.32|0
1614932400000|2021-03-05 08:20:00|5370.08|5370.08|5347.17|5347.17|5372.08|5372.08|5342.96|5342.96|0
1614932700000|2021-03-05 08:25:00|5347.12|5347.12|5370.81|5370.81|5370.81|5370.81|5338.01|5338.01|0
1614933000000|2021-03-05 08:30:00|5371.98|5371.98|5363.09|5363.09|5373.45|5373.45|5362.74|5362.74|0
1614933300000|2021-03-05 08:35:00|5363.67|5363.67|5361.97|5361.97|5363.67|5363.67|5351.6|5351.6|0
1614933600000|2021-03-05 08:40:00|5362.27|5362.27|5366.72|5366.72|5371.23|5371.23|5354.33|5354.33|0
1614933900000|2021-03-05 08:45:00|5367.2|5367.2|5370.56|5370.56|5371.38|5371.38|5358.65|5358.65|0
1614934200000|2021-03-05 08:50:00|5370.57|5370.57|5363.27|5363.27|5377.24|5377.24|5362.48|5362.48|0
1614934500000|2021-03-05 08:55:00|5363.7|5363.7|5361.7|5361.7|5368.53|5368.53|5354.84|5354.84|0
1614934800000|2021-03-05 09:00:00|5361.12|5361.12|5360.55|5360.55|5362.82|5362.82|5349.22|5349.22|0
1614935100000|2021-03-05 09:05:00|5361.28|5361.28|5359.02|5359.02|5367.1|5367.1|5356.3|5356.3|0
1614935400000|2021-03-05 09:10:00|5359.75|5359.75|5363.85|5363.85|5367.85|5367.85|5353.38|5353.38|0
1614935700000|2021-03-05 09:15:00|5364.29|5364.29|5368.18|5368.18|5373.01|5373.01|5359.77|5359.77|0
1614936000000|2021-03-05 09:20:00|5368.47|5368.47|5370.48|5370.48|5375.98|5375.98|5366.05|5366.05|0
1614936300000|2021-03-05 09:25:00|5370.77|5370.77|5387.68|5387.68|5387.68|5387.68|5370.15|5370.15|0
1614936600000|2021-03-05 09:30:00|5387.43|5387.43|5399.37|5399.37|5399.37|5399.37|5386.02|5386.02|0
1614936900000|2021-03-05 09:35:00|5399.13|5399.13|5414.53|5414.53|5416.5|5416.5|5399.13|5399.13|0
1614937200000|2021-03-05 09:40:00|5414.57|5414.57|5422.14|5422.14|5423.19|5423.19|5413.68|5413.68|0
1614937500000|2021-03-05 09:45:00|5421.85|5421.85|5433.63|5433.63|5436.58|5436.58|5418.11|5418.11|0
1614937800000|2021-03-05 09:50:00|5433.39|5433.39|5436.94|5436.94|5438.6|5438.6|5429.33|5429.33|0
1614938100000|2021-03-05 09:55:00|5436.93|5436.93|5457.89|5457.89|5463.57|5463.57|5433.52|5433.52|0
1614938400000|2021-03-05 10:00:00|5457.6|5457.6|5459.77|5459.77|5462.18|5462.18|5449.39|5449.39|0
1614938700000|2021-03-05 10:05:00|5460.01|5460.01|5454.54|5454.54|5460.01|5460.01|5442.52|5442.52|0
1614939000000|2021-03-05 10:10:00|5454.53|5454.53|5460.22|5460.22|5463.96|5463.96|5451.62|5451.62|0
1614939300000|2021-03-05 10:15:00|5459.74|5459.74|5473.69|5473.69|5473.69|5473.69|5454.44|5454.44|0
1614939600000|2021-03-05 10:20:00|5472.98|5472.98|5481.21|5481.21|5483.67|5483.67|5469.91|5469.91|0
1614939900000|2021-03-05 10:25:00|5480.29|5480.29|5494.98|5494.98|5495.45|5495.45|5474.91|5474.91|0
1614940200000|2021-03-05 10:30:00|5494.5|5494.5|5488.71|5488.71|5494.5|5494.5|5480.34|5480.34|0
1614940500000|2021-03-05 10:35:00|5489.19|5489.19|5501.27|5501.27|5501.6|5501.6|5489|5489|0
1614940800000|2021-03-05 10:40:00|5500.78|5500.78|5500.75|5500.75|5504.59|5504.59|5495.18|5495.18|0
1614941100000|2021-03-05 10:45:00|5501.05|5501.05|5503.58|5503.58|5503.58|5503.58|5493.68|5493.68|0
1614941400000|2021-03-05 10:50:00|5503.29|5503.29|5490.06|5490.06|5506.8|5506.8|5490.06|5490.06|0
1614941700000|2021-03-05 10:55:00|5490.54|5490.54|5480.74|5480.74|5490.84|5490.84|5480.21|5480.21|0
1614942000000|2021-03-05 11:00:00|5481.04|5481.04|5488.3|5488.3|5489.9|5489.9|5477.48|5477.48|0
1614942300000|2021-03-05 11:05:00|5487.86|5487.86|5467.72|5467.72|5488.1|5488.1|5465.6|5465.6|0
1614942600000|2021-03-05 11:10:00|5467.23|5467.23|5478.88|5478.88|5481.28|5481.28|5462.92|5462.92|0
1614942900000|2021-03-05 11:15:00|5478.63|5478.63|5488.06|5488.06|5490.52|5490.52|5476.08|5476.08|0
1614943200000|2021-03-05 11:20:00|5488.55|5488.55|5487.9|5487.9|5490.45|5490.45|5482.53|5482.53|0
1614943500000|2021-03-05 11:25:00|5487.32|5487.32|5497.59|5497.59|5498.91|5498.91|5485.2|5485.2|0
1614943800000|2021-03-05 11:30:00|5498.08|5498.08|5495.79|5495.79|5498.54|5498.54|5492.11|5492.11|0
1614944100000|2021-03-05 11:35:00|5495.07|5495.07|5503.39|5503.39|5503.39|5503.39|5491.98|5491.98|0
1614944400000|2021-03-05 11:40:00|5504.05|5504.05|5498.51|5498.51|5505.27|5505.27|5496.17|5496.17|0
1614944700000|2021-03-05 11:45:00|5499.39|5499.39|5492.98|5492.98|5500.89|5500.89|5492.81|5492.81|0
1614945000000|2021-03-05 11:50:00|5492.68|5492.68|5494.9|5494.9|5495.8|5495.8|5487.98|5487.98|0
1614945300000|2021-03-05 11:55:00|5494.68|5494.68|5496.09|5496.09|5497.48|5497.48|5490.21|5490.21|0
1614945600000|2021-03-05 12:00:00|5495.5|5495.5|5499.14|5499.14|5504.68|5504.68|5493.83|5493.83|0
1614945900000|2021-03-05 12:05:00|5499.36|5499.36|5488.12|5488.12|5500.87|5500.87|5488.12|5488.12|0
1614946200000|2021-03-05 12:10:00|5488.34|5488.34|5484.11|5484.11|5491.37|5491.37|5480.83|5480.83|0
1614946500000|2021-03-05 12:15:00|5484.14|5484.14|5481.17|5481.17|5485.18|5485.18|5477.58|5477.58|0
1614946800000|2021-03-05 12:20:00|5481.41|5481.41|5479.91|5479.91|5481.41|5481.41|5478.36|5478.36|0
1614947100000|2021-03-05 12:25:00|5480.5|5480.5|5490.05|5490.05|5490.3|5490.3|5477.17|5477.17|0
1614947400000|2021-03-05 12:30:00|5490.64|5490.64|5491.81|5491.81|5496.36|5496.36|5488.94|5488.94|0
1614947700000|2021-03-05 12:35:00|5491.82|5491.82|5491.72|5491.72|5496.06|5496.06|5490.96|5490.96|0
1614948000000|2021-03-05 12:40:00|5491.48|5491.48|5480.46|5480.46|5491.5|5491.5|5477.3|5477.3|0
1614948300000|2021-03-05 12:45:00|5480.7|5480.7|5467.96|5467.96|5481|5481|5467.96|5467.96|0
1614948600000|2021-03-05 12:50:00|5466.6|5466.6|5469.66|5469.66|5473.76|5473.76|5464.1|5464.1|0
1614948900000|2021-03-05 12:55:00|5470.09|5470.09|5469.47|5469.47|5472.08|5472.08|5468.91|5468.91|0
1614949200000|2021-03-05 13:00:00|5469.45|5469.45|5459.49|5459.49|5470.42|5470.42|5458.99|5458.99|0
1614949500000|2021-03-05 13:05:00|5458.81|5458.81|5447.74|5447.74|5458.81|5458.81|5441.4|5441.4|0
1614949800000|2021-03-05 13:10:00|5447.98|5447.98|5453.97|5453.97|5454.63|5454.63|5446.29|5446.29|0
1614950100000|2021-03-05 13:15:00|5455.14|5455.14|5456.99|5456.99|5460.52|5460.52|5452.65|5452.65|0
1614950400000|2021-03-05 13:20:00|5457.21|5457.21|5452.82|5452.82|5458.55|5458.55|5451.03|5451.03|0
1614950700000|2021-03-05 13:25:00|5452.83|5452.83|5460.73|5460.73|5460.92|5460.92|5451.83|5451.83|0
1614951000000|2021-03-05 13:30:00|5461.02|5461.02|5460.89|5460.89|5461.02|5461.02|5436.39|5436.39|0
1614951300000|2021-03-05 13:35:00|5460.41|5460.41|5479.83|5479.83|5482.29|5482.29|5459.34|5459.34|0
1614951600000|2021-03-05 13:40:00|5479.58|5479.58|5508.64|5508.64|5508.81|5508.81|5476.65|5476.65|0
1614951900000|2021-03-05 13:45:00|5508.16|5508.16|5521.68|5521.68|5523.46|5523.46|5503.84|5503.84|0
1614952200000|2021-03-05 13:50:00|5522.17|5522.17|5531.41|5531.41|5533.89|5533.89|5514.64|5514.64|0
1614952500000|2021-03-05 13:55:00|5531.65|5531.65|5526.2|5526.2|5535.36|5535.36|5525.56|5525.56|0
1614952800000|2021-03-05 14:00:00|5526.49|5526.49|5521.85|5521.85|5526.49|5526.49|5513.59|5513.59|0
1614953100000|2021-03-05 14:05:00|5521.56|5521.56|5510.31|5510.31|5526.44|5526.44|5506.29|5506.29|0
1614953400000|2021-03-05 14:10:00|5510.6|5510.6|5504.69|5504.69|5511.09|5511.09|5498.21|5498.21|0
1614953700000|2021-03-05 14:15:00|5504.71|5504.71|5518.9|5518.9|5518.9|5518.9|5503.35|5503.35|0
1614954000000|2021-03-05 14:20:00|5519.12|5519.12|5512.81|5512.81|5519.56|5519.56|5507.66|5507.66|0
1614954300000|2021-03-05 14:25:00|5513.1|5513.1|5511.01|5511.01|5519.39|5519.39|5510.2|5510.2|0
1614954600000|2021-03-05 14:30:00|5511.89|5511.89|5515.69|5515.69|5516.87|5516.87|5478.57|5478.57|0
1614954900000|2021-03-05 14:35:00|5515.48|5515.48|5511.27|5511.27|5538.85|5538.85|5509.45|5509.45|0
1614955200000|2021-03-05 14:40:00|5511.13|5511.13|5529.61|5529.61|5538.75|5538.75|5504.97|5504.97|0
1614955500000|2021-03-05 14:45:00|5527.71|5527.71|5524.38|5524.38|5546.45|5546.45|5523.42|5523.42|0
1614955800000|2021-03-05 14:50:00|5523.14|5523.14|5529.31|5529.31|5539.82|5539.82|5517.98|5517.98|0
1614956100000|2021-03-05 14:55:00|5530.52|5530.52|5545.61|5545.61|5547.23|5547.23|5515.63|5515.63|0
1614956400000|2021-03-05 15:00:00|5545.91|5545.91|5550.4|5550.4|5554.38|5554.38|5531.05|5531.05|0
1614956700000|2021-03-05 15:05:00|5550.69|5550.69|5555.88|5555.88|5577.4|5577.4|5550.69|5550.69|0
1614957000000|2021-03-05 15:10:00|5555.66|5555.66|5544.75|5544.75|5561.09|5561.09|5531.8|5531.8|0
1614957300000|2021-03-05 15:15:00|5546.6|5546.6|5547.32|5547.32|5554.87|5554.87|5537.16|5537.16|0
1614957600000|2021-03-05 15:20:00|5547.03|5547.03|5543.21|5543.21|5551.9|5551.9|5531.54|5531.54|0
1614957900000|2021-03-05 15:25:00|5543.87|5543.87|5529.89|5529.89|5551.59|5551.59|5529.58|5529.58|0
1614958200000|2021-03-05 15:30:00|5530.19|5530.19|5511.02|5511.02|5538.45|5538.45|5509.45|5509.45|0
1614958500000|2021-03-05 15:35:00|5510.29|5510.29|5508.66|5508.66|5524.4|5524.4|5505.36|5505.36|0
1614958800000|2021-03-05 15:40:00|5509.87|5509.87|5517.48|5517.48|5530.25|5530.25|5506.8|5506.8|0
1614959100000|2021-03-05 15:45:00|5516.99|5516.99|5526.66|5526.66|5531.02|5531.02|5513.18|5513.18|0
1614959400000|2021-03-05 15:50:00|5526.91|5526.91|5520.5|5520.5|5535.11|5535.11|5518.4|5518.4|0
1614959700000|2021-03-05 15:55:00|5520.72|5520.72|5492.94|5492.94|5522.52|5522.52|5491.01|5491.01|0
1614960000000|2021-03-05 16:00:00|5493.53|5493.53|5489.8|5489.8|5495.04|5495.04|5474.27|5474.27|0
1614960300000|2021-03-05 16:05:00|5487.76|5487.76|5487.68|5487.68|5494.94|5494.94|5483.66|5483.66|0
1614960600000|2021-03-05 16:10:00|5488.22|5488.22|5482.26|5482.26|5499.96|5499.96|5481.4|5481.4|0
1614960900000|2021-03-05 16:15:00|5482.48|5482.48|5476.79|5476.79|5485.01|5485.01|5472.44|5472.44|0
1614961200000|2021-03-05 16:20:00|5476.99|5476.99|5472.2|5472.2|5481.23|5481.23|5471.06|5471.06|0
1614961500000|2021-03-05 16:25:00|5472.63|5472.63|5452.17|5452.17|5474.31|5474.31|5446.57|5446.57|0
1615191300000|2021-03-08 08:15:00|5531.35|5531.35|5532.01|5532.01|5555.16|5555.16|5528.2|5528.2|0
1615191600000|2021-03-08 08:20:00|5531.71|5531.71|5542.84|5542.84|5548.93|5548.93|5529.78|5529.78|0
1615191900000|2021-03-08 08:25:00|5541.96|5541.96|5557.96|5557.96|5560.99|5560.99|5536.4|5536.4|0
1615192200000|2021-03-08 08:30:00|5558.18|5558.18|5547.87|5547.87|5558.38|5558.38|5538.45|5538.45|0
1615192500000|2021-03-08 08:35:00|5547.99|5547.99|5512.65|5512.65|5549.97|5549.97|5510.85|5510.85|0
1615192800000|2021-03-08 08:40:00|5512.36|5512.36|5503.51|5503.51|5525.39|5525.39|5502.85|5502.85|0
1615193100000|2021-03-08 08:45:00|5503.8|5503.8|5507.4|5507.4|5512.15|5512.15|5502.22|5502.22|0
1615193400000|2021-03-08 08:50:00|5507.11|5507.11|5514.16|5514.16|5515.35|5515.35|5504.37|5504.37|0
1615193700000|2021-03-08 08:55:00|5514.45|5514.45|5515.5|5515.5|5519.23|5519.23|5508.11|5508.11|0
1615194000000|2021-03-08 09:00:00|5516.19|5516.19|5503.96|5503.96|5520.13|5520.13|5503.96|5503.96|0
1615194300000|2021-03-08 09:05:00|5504.26|5504.26|5500.84|5500.84|5505.38|5505.38|5489.32|5489.32|0
1615194600000|2021-03-08 09:10:00|5501.13|5501.13|5487.64|5487.64|5504.13|5504.13|5484.79|5484.79|0
1615194900000|2021-03-08 09:15:00|5487.4|5487.4|5486.96|5486.96|5489.63|5489.63|5476.76|5476.76|0
1615195200000|2021-03-08 09:20:00|5486.52|5486.52|5464.77|5464.77|5486.52|5486.52|5455.79|5455.79|0
1615195500000|2021-03-08 09:25:00|5464.55|5464.55|5455.26|5455.26|5464.55|5464.55|5446.09|5446.09|0
1615195800000|2021-03-08 09:30:00|5455.48|5455.48|5452.01|5452.01|5455.48|5455.48|5439.55|5439.55|0
1615196100000|2021-03-08 09:35:00|5452.25|5452.25|5468.16|5468.16|5468.16|5468.16|5451.42|5451.42|0
1615196400000|2021-03-08 09:40:00|5467.91|5467.91|5477.27|5477.27|5477.27|5477.27|5464.32|5464.32|0
1615196700000|2021-03-08 09:45:00|5476.61|5476.61|5466.56|5466.56|5483.29|5483.29|5466.56|5466.56|0
1615197000000|2021-03-08 09:50:00|5466.53|5466.53|5466.68|5466.68|5470.13|5470.13|5458.69|5458.69|0
1615197300000|2021-03-08 09:55:00|5466.97|5466.97|5458.65|5458.65|5466.97|5466.97|5454.52|5454.52|0
1615197600000|2021-03-08 10:00:00|5458.98|5458.98|5462.34|5462.34|5468.89|5468.89|5458.59|5458.59|0
1615197900000|2021-03-08 10:05:00|5463.31|5463.31|5464.02|5464.02|5466.95|5466.95|5461.36|5461.36|0
1615198200000|2021-03-08 10:10:00|5464.31|5464.31|5454.03|5454.03|5465.14|5465.14|5454.03|5454.03|0
1615198500000|2021-03-08 10:15:00|5453.52|5453.52|5448.37|5448.37|5455.3|5455.3|5437.66|5437.66|0
1615198800000|2021-03-08 10:20:00|5450|5450|5451.82|5451.82|5458.35|5458.35|5448.93|5448.93|0
1615199100000|2021-03-08 10:25:00|5452.63|5452.63|5451.2|5451.2|5459.04|5459.04|5446.44|5446.44|0
1615199400000|2021-03-08 10:30:00|5450.25|5450.25|5447.33|5447.33|5450.25|5450.25|5436.51|5436.51|0
1615199700000|2021-03-08 10:35:00|5447.63|5447.63|5434.54|5434.54|5453.01|5453.01|5432.89|5432.89|0
1615200000000|2021-03-08 10:40:00|5434.25|5434.25|5430.76|5430.76|5435.03|5435.03|5424.09|5424.09|0
1615200300000|2021-03-08 10:45:00|5430.47|5430.47|5431.25|5431.25|5433.48|5433.48|5425.19|5425.19|0
1615200600000|2021-03-08 10:50:00|5431.01|5431.01|5441.67|5441.67|5448.59|5448.59|5430.42|5430.42|0
1615200900000|2021-03-08 10:55:00|5441.97|5441.97|5441.58|5441.58|5444.3|5444.3|5441.14|5441.14|0
1615201200000|2021-03-08 11:00:00|5440.85|5440.85|5458.63|5458.63|5459.72|5459.72|5440.12|5440.12|0
1615201500000|2021-03-08 11:05:00|5458.34|5458.34|5466.85|5466.85|5467.44|5467.44|5457.83|5457.83|0
1615201800000|2021-03-08 11:10:00|5466.56|5466.56|5459.61|5459.61|5473.15|5473.15|5457.36|5457.36|0
1615202100000|2021-03-08 11:15:00|5460.49|5460.49|5454.38|5454.38|5460.78|5460.78|5454.08|5454.08|0
1615202400000|2021-03-08 11:20:00|5453.89|5453.89|5459.85|5459.85|5461.07|5461.07|5445.61|5445.61|0
1615202700000|2021-03-08 11:25:00|5460.44|5460.44|5448.4|5448.4|5467.62|5467.62|5447.36|5447.36|0
1615203000000|2021-03-08 11:30:00|5448.16|5448.16|5460.34|5460.34|5466.89|5466.89|5448.16|5448.16|0
1615203300000|2021-03-08 11:35:00|5459.9|5459.9|5455.39|5455.39|5462.39|5462.39|5449.76|5449.76|0
1615203600000|2021-03-08 11:40:00|5455.82|5455.82|5447.36|5447.36|5458.99|5458.99|5443.46|5443.46|0
1615203900000|2021-03-08 11:45:00|5447.65|5447.65|5450.03|5450.03|5459.25|5459.25|5447.65|5447.65|0
1615204200000|2021-03-08 11:50:00|5449.44|5449.44|5445.33|5445.33|5451.45|5451.45|5437.28|5437.28|0
1615204500000|2021-03-08 11:55:00|5445.81|5445.81|5452.4|5452.4|5453.96|5453.96|5441.82|5441.82|0
1615204800000|2021-03-08 12:00:00|5452.65|5452.65|5442.03|5442.03|5457.8|5457.8|5438.93|5438.93|0
1615205100000|2021-03-08 12:05:00|5441.79|5441.79|5443.59|5443.59|5446.56|5446.56|5438.07|5438.07|0
1615205400000|2021-03-08 12:10:00|5443.88|5443.88|5440.94|5440.94|5453.93|5453.93|5440.5|5440.5|0
1615205700000|2021-03-08 12:15:00|5441.23|5441.23|5446.33|5446.33|5446.33|5446.33|5436.1|5436.1|0
1615206000000|2021-03-08 12:20:00|5446.8|5446.8|5440.81|5440.81|5446.8|5446.8|5433.21|5433.21|0
1615206300000|2021-03-08 12:25:00|5441.73|5441.73|5444.17|5444.17|5446.16|5446.16|5441.49|5441.49|0
1615206600000|2021-03-08 12:30:00|5444.16|5444.16|5444.16|5444.16|5448.12|5448.12|5438.57|5438.57|0
1615206900000|2021-03-08 12:35:00|5444.74|5444.74|5444.29|5444.29|5446.18|5446.18|5443.05|5443.05|0
1615207200000|2021-03-08 12:40:00|5444.88|5444.88|5436.39|5436.39|5449.87|5449.87|5436.39|5436.39|0
1615207500000|2021-03-08 12:45:00|5436.34|5436.34|5435.42|5435.42|5441.34|5441.34|5432.11|5432.11|0
1615207800000|2021-03-08 12:50:00|5435.64|5435.64|5443.11|5443.11|5445.32|5445.32|5434.16|5434.16|0
1615208100000|2021-03-08 12:55:00|5442.87|5442.87|5434.38|5434.38|5444.01|5444.01|5432.58|5432.58|0
1615208400000|2021-03-08 13:00:00|5434.07|5434.07|5428.98|5428.98|5435.5|5435.5|5425.66|5425.66|0
1615208700000|2021-03-08 13:05:00|5429.2|5429.2|5423.99|5423.99|5432.13|5432.13|5423|5423|0
1615209000000|2021-03-08 13:10:00|5424.21|5424.21|5423.57|5423.57|5425.09|5425.09|5414.89|5414.89|0
1615209300000|2021-03-08 13:15:00|5423.53|5423.53|5415.88|5415.88|5424.72|5424.72|5415.08|5415.08|0
1615209600000|2021-03-08 13:20:00|5415.87|5415.87|5419.29|5419.29|5420.94|5420.94|5411.01|5411.01|0
1615209900000|2021-03-08 13:25:00|5419.58|5419.58|5436.22|5436.22|5437|5437|5419.58|5419.58|0
1615210200000|2021-03-08 13:30:00|5436.52|5436.52|5434.65|5434.65|5441.06|5441.06|5433.9|5433.9|0
1615210500000|2021-03-08 13:35:00|5435.14|5435.14|5428.05|5428.05|5435.14|5435.14|5421.48|5421.48|0
1615210800000|2021-03-08 13:40:00|5428.48|5428.48|5427.61|5427.61|5433.53|5433.53|5423.25|5423.25|0
1615211100000|2021-03-08 13:45:00|5427.6|5427.6|5433.64|5433.64|5439.6|5439.6|5423.28|5423.28|0
1615211400000|2021-03-08 13:50:00|5434.22|5434.22|5431.48|5431.48|5434.44|5434.44|5422.27|5422.27|0
1615211700000|2021-03-08 13:55:00|5431.99|5431.99|5432.5|5432.5|5434.44|5434.44|5425.84|5425.84|0
1615212000000|2021-03-08 14:00:00|5431.91|5431.91|5422.85|5422.85|5431.93|5431.93|5421.56|5421.56|0
1615212300000|2021-03-08 14:05:00|5422.56|5422.56|5417.85|5417.85|5429.54|5429.54|5417.78|5417.78|0
1615212600000|2021-03-08 14:10:00|5417.61|5417.61|5419.49|5419.49|5421.57|5421.57|5411.84|5411.84|0
1615212900000|2021-03-08 14:15:00|5420.15|5420.15|5413.86|5413.86|5423.44|5423.44|5412.67|5412.67|0
1615213200000|2021-03-08 14:20:00|5413.87|5413.87|5407.79|5407.79|5413.87|5413.87|5394.83|5394.83|0
1615213500000|2021-03-08 14:25:00|5407.35|5407.35|5422.89|5422.89|5423.77|5423.77|5406.83|5406.83|0
1615213800000|2021-03-08 14:30:00|5422.85|5422.85|5413.48|5413.48|5450.78|5450.78|5411.15|5411.15|0
1615214100000|2021-03-08 14:35:00|5413.97|5413.97|5426.59|5426.59|5433.32|5433.32|5409.4|5409.4|0
1615214400000|2021-03-08 14:40:00|5426.3|5426.3|5433.6|5433.6|5436.96|5436.96|5411.2|5411.2|0
1615214700000|2021-03-08 14:45:00|5433.89|5433.89|5411.96|5411.96|5439.52|5439.52|5411.96|5411.96|0
1615215000000|2021-03-08 14:50:00|5411.37|5411.37|5408.33|5408.33|5423.13|5423.13|5392.66|5392.66|0
1615215300000|2021-03-08 14:55:00|5406.87|5406.87|5395.98|5395.98|5416.08|5416.08|5374.72|5374.72|0
1615215600000|2021-03-08 15:00:00|5396.84|5396.84|5392.94|5392.94|5405|5405|5377.39|5377.39|0
1615215900000|2021-03-08 15:05:00|5392.65|5392.65|5381.96|5381.96|5398.74|5398.74|5381.15|5381.15|0
1615216200000|2021-03-08 15:10:00|5381.66|5381.66|5373.47|5373.47|5383.7|5383.7|5360.32|5360.32|0
1615216500000|2021-03-08 15:15:00|5374.13|5374.13|5381.85|5381.85|5383.77|5383.77|5361.99|5361.99|0
1615216800000|2021-03-08 15:20:00|5381.81|5381.81|5379.33|5379.33|5395.07|5395.07|5375.03|5375.03|0
1615217100000|2021-03-08 15:25:00|5380.96|5380.96|5399.23|5399.23|5405.7|5405.7|5380.96|5380.96|0
1615217400000|2021-03-08 15:30:00|5399.82|5399.82|5401.55|5401.55|5412.05|5412.05|5399.82|5399.82|0
1615217700000|2021-03-08 15:35:00|5401.8|5401.8|5413.65|5413.65|5414.26|5414.26|5395.41|5395.41|0
1615218000000|2021-03-08 15:40:00|5412.9|5412.9|5432.29|5432.29|5433.91|5433.91|5412.9|5412.9|0
1615218300000|2021-03-08 15:45:00|5432.51|5432.51|5428.01|5428.01|5433.29|5433.29|5420.31|5420.31|0
1615218600000|2021-03-08 15:50:00|5428.5|5428.5|5424.75|5424.75|5437.25|5437.25|5424.75|5424.75|0
1615218900000|2021-03-08 15:55:00|5424.27|5424.27|5425.21|5425.21|5432.87|5432.87|5421.2|5421.2|0
1615219200000|2021-03-08 16:00:00|5424.77|5424.77|5430.21|5430.21|5434.11|5434.11|5422.87|5422.87|0
1615219500000|2021-03-08 16:05:00|5429.46|5429.46|5431.41|5431.41|5433.72|5433.72|5424.71|5424.71|0
1615219800000|2021-03-08 16:10:00|5431.85|5431.85|5429.86|5429.86|5432.39|5432.39|5422.62|5422.62|0
1615220100000|2021-03-08 16:15:00|5429.9|5429.9|5436.27|5436.27|5437.55|5437.55|5429.63|5429.63|0
1615220400000|2021-03-08 16:20:00|5436.21|5436.21|5448.91|5448.91|5448.91|5448.91|5436.19|5436.19|0
1615220700000|2021-03-08 16:25:00|5449.5|5449.5|5454.57|5454.57|5457.14|5457.14|5447.5|5447.5|0
1615277700000|2021-03-09 08:15:00|5536.23|5536.23|5513.57|5513.57|5536.23|5536.23|5505.31|5505.31|0
1615278000000|2021-03-09 08:20:00|5513.48|5513.48|5537.78|5537.78|5540.2|5540.2|5513.12|5513.12|0
1615278300000|2021-03-09 08:25:00|5537.74|5537.74|5538.01|5538.01|5544.58|5544.58|5531.39|5531.39|0
1615278600000|2021-03-09 08:30:00|5537.77|5537.77|5535.17|5535.17|5542.29|5542.29|5530.38|5530.38|0
1615278900000|2021-03-09 08:35:00|5535.39|5535.39|5523.85|5523.85|5535.39|5535.39|5522.82|5522.82|0
1615279200000|2021-03-09 08:40:00|5523.82|5523.82|5531.32|5531.32|5541.5|5541.5|5523.81|5523.81|0
1615279500000|2021-03-09 08:45:00|5531.31|5531.31|5524.71|5524.71|5535.14|5535.14|5523.49|5523.49|0
1615279800000|2021-03-09 08:50:00|5524.49|5524.49|5528.4|5528.4|5530.87|5530.87|5524.49|5524.49|0
1615280100000|2021-03-09 08:55:00|5528.62|5528.62|5542.93|5542.93|5542.93|5542.93|5528.43|5528.43|0
1615280400000|2021-03-09 09:00:00|5542.63|5542.63|5536.44|5536.44|5542.63|5542.63|5534.02|5534.02|0
1615280700000|2021-03-09 09:05:00|5537.1|5537.1|5535.29|5535.29|5541.82|5541.82|5533.08|5533.08|0
1615281000000|2021-03-09 09:10:00|5535.78|5535.78|5537.2|5537.2|5537.53|5537.53|5532.64|5532.64|0
1615281300000|2021-03-09 09:15:00|5536.96|5536.96|5530.32|5530.32|5539.99|5539.99|5529.29|5529.29|0
1615281600000|2021-03-09 09:20:00|5530.61|5530.61|5532.14|5532.14|5538.42|5538.42|5524.57|5524.57|0
1615281900000|2021-03-09 09:25:00|5532.65|5532.65|5529.25|5529.25|5538.62|5538.62|5529.25|5529.25|0
1615282200000|2021-03-09 09:30:00|5529.47|5529.47|5533.55|5533.55|5536.13|5536.13|5529.08|5529.08|0
1615282500000|2021-03-09 09:35:00|5533.57|5533.57|5536.29|5536.29|5538.04|5538.04|5531|5531|0
1615282800000|2021-03-09 09:40:00|5536.3|5536.3|5536.06|5536.06|5540.28|5540.28|5534.46|5534.46|0
1615283100000|2021-03-09 09:45:00|5536.27|5536.27|5536.83|5536.83|5542.95|5542.95|5535.85|5535.85|0
1615283400000|2021-03-09 09:50:00|5536.59|5536.59|5526.45|5526.45|5536.59|5536.59|5524.36|5524.36|0
1615283700000|2021-03-09 09:55:00|5527.03|5527.03|5525.68|5525.68|5529.65|5529.65|5522.9|5522.9|0
1615284000000|2021-03-09 10:00:00|5525.66|5525.66|5541.73|5541.73|5546.23|5546.23|5525.66|5525.66|0
1615284300000|2021-03-09 10:05:00|5541.29|5541.29|5553.16|5553.16|5554.72|5554.72|5541.21|5541.21|0
1615284600000|2021-03-09 10:10:00|5553.15|5553.15|5545.79|5545.79|5556.78|5556.78|5541|5541|0
1615284900000|2021-03-09 10:15:00|5545.26|5545.26|5542.26|5542.26|5549.24|5549.24|5538.32|5538.32|0
1615285200000|2021-03-09 10:20:00|5542.74|5542.74|5538.6|5538.6|5544.55|5544.55|5538.37|5538.37|0
1615285500000|2021-03-09 10:25:00|5539.04|5539.04|5542.56|5542.56|5543.87|5543.87|5539.04|5539.04|0
1615285800000|2021-03-09 10:30:00|5542.27|5542.27|5546.01|5546.01|5553.84|5553.84|5542.27|5542.27|0
1615286100000|2021-03-09 10:35:00|5545.77|5545.77|5549.77|5549.77|5551.06|5551.06|5541.67|5541.67|0
1615286400000|2021-03-09 10:40:00|5549.31|5549.31|5542.69|5542.69|5549.31|5549.31|5541.13|5541.13|0
1615286700000|2021-03-09 10:45:00|5542.45|5542.45|5532.47|5532.47|5542.45|5542.45|5531.76|5531.76|0
1615287000000|2021-03-09 10:50:00|5532.76|5532.76|5525.4|5525.4|5532.98|5532.98|5523.81|5523.81|0
1615287300000|2021-03-09 10:55:00|5525.86|5525.86|5530.36|5530.36|5530.36|5530.36|5522.76|5522.76|0
1615287600000|2021-03-09 11:00:00|5530.12|5530.12|5540.61|5540.61|5540.89|5540.89|5527.5|5527.5|0
1615287900000|2021-03-09 11:05:00|5540.82|5540.82|5558.92|5558.92|5560.62|5560.62|5540.23|5540.23|0
1615288200000|2021-03-09 11:10:00|5558.21|5558.21|5551.56|5551.56|5558.49|5558.49|5548.9|5548.9|0
1615288500000|2021-03-09 11:15:00|5551.85|5551.85|5557.14|5557.14|5561.88|5561.88|5550.09|5550.09|0
1615288800000|2021-03-09 11:20:00|5556.44|5556.44|5559.87|5559.87|5564.44|5564.44|5556.44|5556.44|0
1615289100000|2021-03-09 11:25:00|5560.08|5560.08|5565.24|5565.24|5565.24|5565.24|5555.89|5555.89|0
1615289400000|2021-03-09 11:30:00|5565.72|5565.72|5562.15|5562.15|5567.43|5567.43|5559.71|5559.71|0
1615289700000|2021-03-09 11:35:00|5562.18|5562.18|5562.85|5562.85|5564.68|5564.68|5558.59|5558.59|0
1615290000000|2021-03-09 11:40:00|5562.86|5562.86|5565.48|5565.48|5567.58|5567.58|5561.49|5561.49|0
1615290300000|2021-03-09 11:45:00|5565.7|5565.7|5557.92|5557.92|5566.37|5566.37|5554.84|5554.84|0
1615290600000|2021-03-09 11:50:00|5557.93|5557.93|5555.97|5555.97|5559.57|5559.57|5554.79|5554.79|0
1615290900000|2021-03-09 11:55:00|5555.53|5555.53|5549.22|5549.22|5555.53|5555.53|5545.72|5545.72|0
1615291200000|2021-03-09 12:00:00|5548.78|5548.78|5542.94|5542.94|5548.78|5548.78|5539.84|5539.84|0
1615291500000|2021-03-09 12:05:00|5543.65|5543.65|5540.84|5540.84|5545.36|5545.36|5525.49|5525.49|0
1615291800000|2021-03-09 12:10:00|5540.59|5540.59|5538.99|5538.99|5541.19|5541.19|5537.9|5537.9|0
1615292100000|2021-03-09 12:15:00|5539.23|5539.23|5537.17|5537.17|5541.56|5541.56|5535.97|5535.97|0
1615292400000|2021-03-09 12:20:00|5537.16|5537.16|5540.87|5540.87|5541.16|5541.16|5536.89|5536.89|0
1615292700000|2021-03-09 12:25:00|5541.09|5541.09|5534.05|5534.05|5541.86|5541.86|5534.05|5534.05|0
1615293000000|2021-03-09 12:30:00|5533.18|5533.18|5526.35|5526.35|5535.4|5535.4|5526.35|5526.35|0
1615293300000|2021-03-09 12:35:00|5526.57|5526.57|5527.25|5527.25|5529.92|5529.92|5524.25|5524.25|0
1615293600000|2021-03-09 12:40:00|5526.52|5526.52|5528.42|5528.42|5529.87|5529.87|5523.04|5523.04|0
1615293900000|2021-03-09 12:45:00|5529.01|5529.01|5509.39|5509.39|5531.73|5531.73|5509.39|5509.39|0
1615294200000|2021-03-09 12:50:00|5510.69|5510.69|5494.75|5494.75|5511.59|5511.59|5494.06|5494.06|0
1615294500000|2021-03-09 12:55:00|5494.74|5494.74|5497.17|5497.17|5499.7|5499.7|5494.24|5494.24|0
1615294800000|2021-03-09 13:00:00|5497.2|5497.2|5487.6|5487.6|5500.09|5500.09|5487.6|5487.6|0
1615295100000|2021-03-09 13:05:00|5487.61|5487.61|5493.81|5493.81|5493.81|5493.81|5486.89|5486.89|0
1615295400000|2021-03-09 13:10:00|5493.8|5493.8|5492.74|5492.74|5497.42|5497.42|5492.05|5492.05|0
1615295700000|2021-03-09 13:15:00|5492.5|5492.5|5481.46|5481.46|5492.5|5492.5|5480.46|5480.46|0
1615296000000|2021-03-09 13:20:00|5481.45|5481.45|5483.6|5483.6|5490.46|5490.46|5481.43|5481.43|0
1615296300000|2021-03-09 13:25:00|5483.36|5483.36|5473.6|5473.6|5483.36|5483.36|5473.6|5473.6|0
1615296600000|2021-03-09 13:30:00|5473.9|5473.9|5469.8|5469.8|5475.83|5475.83|5466.62|5466.62|0
1615296900000|2021-03-09 13:35:00|5469.5|5469.5|5470.8|5470.8|5471.96|5471.96|5465.76|5465.76|0
1615297200000|2021-03-09 13:40:00|5470.81|5470.81|5474.24|5474.24|5474.24|5474.24|5470.18|5470.18|0
1615297500000|2021-03-09 13:45:00|5474.49|5474.49|5488.08|5488.08|5488.81|5488.81|5474.49|5474.49|0
1615297800000|2021-03-09 13:50:00|5488.57|5488.57|5488.46|5488.46|5494.41|5494.41|5482.32|5482.32|0
1615298100000|2021-03-09 13:55:00|5487.53|5487.53|5483.32|5483.32|5489.8|5489.8|5481.66|5481.66|0
1615298400000|2021-03-09 14:00:00|5483.98|5483.98|5483.43|5483.43|5488.75|5488.75|5481.52|5481.52|0
1615298700000|2021-03-09 14:05:00|5483.21|5483.21|5484.29|5484.29|5486.57|5486.57|5480.52|5480.52|0
1615299000000|2021-03-09 14:10:00|5483.99|5483.99|5486.34|5486.34|5486.79|5486.79|5482.08|5482.08|0
1615299300000|2021-03-09 14:15:00|5487.11|5487.11|5478.77|5478.77|5489.74|5489.74|5477.96|5477.96|0
1615299600000|2021-03-09 14:20:00|5478.18|5478.18|5474.08|5474.08|5480.38|5480.38|5473.84|5473.84|0
1615299900000|2021-03-09 14:25:00|5474.67|5474.67|5447.59|5447.59|5475.87|5475.87|5446.34|5446.34|0
1615300200000|2021-03-09 14:30:00|5447.24|5447.24|5391.92|5391.92|5447.67|5447.67|5385.29|5385.29|0
1615300500000|2021-03-09 14:35:00|5392.14|5392.14|5410.32|5410.32|5410.34|5410.34|5371.22|5371.22|0
1615300800000|2021-03-09 14:40:00|5409.84|5409.84|5431.28|5431.28|5434.43|5434.43|5396.42|5396.42|0
1615301100000|2021-03-09 14:45:00|5430.4|5430.4|5433.86|5433.86|5452.73|5452.73|5428.44|5428.44|0
1615301400000|2021-03-09 14:50:00|5433.84|5433.84|5421.28|5421.28|5438.4|5438.4|5417.15|5417.15|0
1615301700000|2021-03-09 14:55:00|5422.94|5422.94|5388.95|5388.95|5426.12|5426.12|5386.69|5386.69|0
1615302000000|2021-03-09 15:00:00|5389.39|5389.39|5390.58|5390.58|5404.81|5404.81|5378.78|5378.78|0
1615302300000|2021-03-09 15:05:00|5390.36|5390.36|5392.77|5392.77|5406.21|5406.21|5388.26|5388.26|0
1615302600000|2021-03-09 15:10:00|5392.79|5392.79|5377.77|5377.77|5403.04|5403.04|5376.99|5376.99|0
1615302900000|2021-03-09 15:15:00|5377.28|5377.28|5397.2|5397.2|5397.73|5397.73|5377.28|5377.28|0
1615303200000|2021-03-09 15:20:00|5397.68|5397.68|5403.4|5403.4|5403.4|5403.4|5395.45|5395.45|0
1615303500000|2021-03-09 15:25:00|5403.42|5403.42|5418.8|5418.8|5424.13|5424.13|5401.29|5401.29|0
1615303800000|2021-03-09 15:30:00|5419.24|5419.24|5439.86|5439.86|5440.32|5440.32|5417.12|5417.12|0
1615304100000|2021-03-09 15:35:00|5439.57|5439.57|5444.01|5444.01|5454.99|5454.99|5439.57|5439.57|0
1615304400000|2021-03-09 15:40:00|5443.52|5443.52|5439.23|5439.23|5443.52|5443.52|5434.27|5434.27|0
1615304700000|2021-03-09 15:45:00|5438.93|5438.93|5458.8|5458.8|5461.33|5461.33|5438.93|5438.93|0
1615305000000|2021-03-09 15:50:00|5459.38|5459.38|5459.98|5459.98|5465.44|5465.44|5459|5459|0
1615305300000|2021-03-09 15:55:00|5459.73|5459.73|5466.01|5466.01|5469.57|5469.57|5459.48|5459.48|0
1615305600000|2021-03-09 16:00:00|5466.3|5466.3|5468.64|5468.64|5478.47|5478.47|5460.29|5460.29|0
1615305900000|2021-03-09 16:05:00|5469.13|5469.13|5465.2|5465.2|5472.79|5472.79|5463.45|5463.45|0
1615306200000|2021-03-09 16:10:00|5464.91|5464.91|5462.47|5462.47|5474.21|5474.21|5458.97|5458.97|0
1615306500000|2021-03-09 16:15:00|5462.69|5462.69|5453.71|5453.71|5463.93|5463.93|5450.19|5450.19|0
1615306800000|2021-03-09 16:20:00|5453.95|5453.95|5457.32|5457.32|5457.75|5457.75|5449.49|5449.49|0
1615307100000|2021-03-09 16:25:00|5457.3|5457.3|5456.27|5456.27|5460.51|5460.51|5454.5|5454.5|0
1615364100000|2021-03-10 08:15:00|5426.8|5426.8|5409.88|5409.88|5428.23|5428.23|5408.27|5408.27|0
1615364400000|2021-03-10 08:20:00|5410.61|5410.61|5402.74|5402.74|5413.71|5413.71|5402.74|5402.74|0
1615364700000|2021-03-10 08:25:00|5402.25|5402.25|5402.4|5402.4|5405.15|5405.15|5387.48|5387.48|0
1615365000000|2021-03-10 08:30:00|5402.16|5402.16|5407.68|5407.68|5409.25|5409.25|5396.35|5396.35|0
1615365300000|2021-03-10 08:35:00|5406.61|5406.61|5416.2|5416.2|5416.78|5416.78|5404.34|5404.34|0
1615365600000|2021-03-10 08:40:00|5416.49|5416.49|5438.32|5438.32|5438.32|5438.32|5413.09|5413.09|0
1615365900000|2021-03-10 08:45:00|5437.88|5437.88|5438.86|5438.86|5445.74|5445.74|5435.01|5435.01|0
1615366200000|2021-03-10 08:50:00|5438.81|5438.81|5445.79|5445.79|5445.79|5445.79|5436.31|5436.31|0
1615366500000|2021-03-10 08:55:00|5445.78|5445.78|5432.3|5432.3|5454.06|5454.06|5432.3|5432.3|0
1615366800000|2021-03-10 09:00:00|5431.71|5431.71|5435.35|5435.35|5437.15|5437.15|5429.08|5429.08|0
1615367100000|2021-03-10 09:05:00|5435.79|5435.79|5459.87|5459.87|5460.47|5460.47|5435.79|5435.79|0
1615367400000|2021-03-10 09:10:00|5459.28|5459.28|5474.29|5474.29|5474.88|5474.88|5457.87|5457.87|0
1615367700000|2021-03-10 09:15:00|5473.86|5473.86|5476.81|5476.81|5478.41|5478.41|5471.25|5471.25|0
1615368000000|2021-03-10 09:20:00|5476.57|5476.57|5479.19|5479.19|5479.46|5479.46|5470.61|5470.61|0
1615368300000|2021-03-10 09:25:00|5479.41|5479.41|5477.13|5477.13|5479.53|5479.53|5469.66|5469.66|0
1615368600000|2021-03-10 09:30:00|5477.35|5477.35|5471.79|5471.79|5484.93|5484.93|5470.05|5470.05|0
1615368900000|2021-03-10 09:35:00|5471.55|5471.55|5474.85|5474.85|5480.77|5480.77|5471.55|5471.55|0
1615369200000|2021-03-10 09:40:00|5475.07|5475.07|5457.83|5457.83|5475.07|5475.07|5454.86|5454.86|0
1615369500000|2021-03-10 09:45:00|5458.08|5458.08|5446.18|5446.18|5458.91|5458.91|5444.12|5444.12|0
1615369800000|2021-03-10 09:50:00|5446.48|5446.48|5452.83|5452.83|5453.76|5453.76|5433.73|5433.73|0
1615370100000|2021-03-10 09:55:00|5453.12|5453.12|5454.74|5454.74|5460.49|5460.49|5447.71|5447.71|0
1615370400000|2021-03-10 10:00:00|5454.52|5454.52|5451.37|5451.37|5456.25|5456.25|5449.16|5449.16|0
1615370700000|2021-03-10 10:05:00|5451.13|5451.13|5461.61|5461.61|5465.16|5465.16|5449.22|5449.22|0
1615371000000|2021-03-10 10:10:00|5461.86|5461.86|5468.03|5468.03|5472.46|5472.46|5460.34|5460.34|0
1615371300000|2021-03-10 10:15:00|5468.04|5468.04|5476.45|5476.45|5476.45|5476.45|5462.27|5462.27|0
1615371600000|2021-03-10 10:20:00|5476.7|5476.7|5483.54|5483.54|5489.29|5489.29|5476.43|5476.43|0
1615371900000|2021-03-10 10:25:00|5484.9|5484.9|5468.17|5468.17|5486.56|5486.56|5467.98|5467.98|0
1615372200000|2021-03-10 10:30:00|5467.93|5467.93|5456.98|5456.98|5467.99|5467.99|5454.43|5454.43|0
1615372500000|2021-03-10 10:35:00|5456.35|5456.35|5450.67|5450.67|5459.65|5459.65|5449.34|5449.34|0
1615372800000|2021-03-10 10:40:00|5450.96|5450.96|5464.36|5464.36|5464.36|5464.36|5450.96|5450.96|0
1615373100000|2021-03-10 10:45:00|5463.63|5463.63|5458.49|5458.49|5463.63|5463.63|5457.25|5457.25|0
1615373400000|2021-03-10 10:50:00|5458.3|5458.3|5451.19|5451.19|5460.57|5460.57|5451.19|5451.19|0
1615373700000|2021-03-10 10:55:00|5450.75|5450.75|5450.91|5450.91|5455.79|5455.79|5450.61|5450.61|0
1615374000000|2021-03-10 11:00:00|5451.2|5451.2|5451.17|5451.17|5454.17|5454.17|5443.59|5443.59|0
1615374300000|2021-03-10 11:05:00|5450.45|5450.45|5456.73|5456.73|5458|5458|5448.06|5448.06|0
1615374600000|2021-03-10 11:10:00|5456.49|5456.49|5450.93|5450.93|5456.49|5456.49|5449.01|5449.01|0
1615374900000|2021-03-10 11:15:00|5450.69|5450.69|5450.44|5450.44|5453.95|5453.95|5446.46|5446.46|0
1615375200000|2021-03-10 11:20:00|5449.86|5449.86|5440.61|5440.61|5450.98|5450.98|5438.64|5438.64|0
1615375500000|2021-03-10 11:25:00|5440.37|5440.37|5441.06|5441.06|5441.64|5441.64|5428.57|5428.57|0
1615375800000|2021-03-10 11:30:00|5440.81|5440.81|5433.45|5433.45|5445.93|5445.93|5433.21|5433.21|0
1615376100000|2021-03-10 11:35:00|5433.01|5433.01|5440.55|5440.55|5441.16|5441.16|5432.71|5432.71|0
1615376400000|2021-03-10 11:40:00|5440.85|5440.85|5430.72|5430.72|5442.8|5442.8|5430.72|5430.72|0
1615376700000|2021-03-10 11:45:00|5431.31|5431.31|5426.72|5426.72|5431.83|5431.83|5426.07|5426.07|0
1615377000000|2021-03-10 11:50:00|5426.5|5426.5|5434.65|5434.65|5434.86|5434.86|5426.5|5426.5|0
1615377300000|2021-03-10 11:55:00|5434.64|5434.64|5441.53|5441.53|5443.42|5443.42|5434.15|5434.15|0
1615377600000|2021-03-10 12:00:00|5441.29|5441.29|5443.48|5443.48|5446.34|5446.34|5438.91|5438.91|0
1615377900000|2021-03-10 12:05:00|5444.65|5444.65|5434.43|5434.43|5445.72|5445.72|5433.65|5433.65|0
1615378200000|2021-03-10 12:10:00|5434.94|5434.94|5445.71|5445.71|5448.78|5448.78|5433.77|5433.77|0
1615378500000|2021-03-10 12:15:00|5445.7|5445.7|5438.46|5438.46|5447.47|5447.47|5438.46|5438.46|0
1615378800000|2021-03-10 12:20:00|5438.44|5438.44|5429.4|5429.4|5438.44|5438.44|5428.12|5428.12|0
1615379100000|2021-03-10 12:25:00|5429.18|5429.18|5429.23|5429.23|5431.05|5431.05|5422.22|5422.22|0
1615379400000|2021-03-10 12:30:00|5429.71|5429.71|5427.66|5427.66|5431.33|5431.33|5425.9|5425.9|0
1615379700000|2021-03-10 12:35:00|5427.95|5427.95|5426.42|5426.42|5433.17|5433.17|5424.79|5424.79|0
1615380000000|2021-03-10 12:40:00|5427.14|5427.14|5427.15|5427.15|5430.38|5430.38|5426.56|5426.56|0
1615380300000|2021-03-10 12:45:00|5426.93|5426.93|5437.94|5437.94|5437.94|5437.94|5419.73|5419.73|0
1615380600000|2021-03-10 12:50:00|5437.31|5437.31|5435.02|5435.02|5443.18|5443.18|5435.02|5435.02|0
1615380900000|2021-03-10 12:55:00|5434.78|5434.78|5434.18|5434.18|5434.78|5434.78|5429.64|5429.64|0
1615381200000|2021-03-10 13:00:00|5433.75|5433.75|5427.68|5427.68|5435.48|5435.48|5427.68|5427.68|0
1615381500000|2021-03-10 13:05:00|5427.46|5427.46|5428.16|5428.16|5430|5430|5422.57|5422.57|0
1615381800000|2021-03-10 13:10:00|5428.75|5428.75|5438.59|5438.59|5438.61|5438.61|5427.82|5427.82|0
1615382100000|2021-03-10 13:15:00|5438.81|5438.81|5440.89|5440.89|5441.05|5441.05|5435.29|5435.29|0
1615382400000|2021-03-10 13:20:00|5441.18|5441.18|5440.96|5440.96|5442.66|5442.66|5436.5|5436.5|0
1615382700000|2021-03-10 13:25:00|5441.84|5441.84|5446.92|5446.92|5449.82|5449.82|5441.76|5441.76|0
1615383000000|2021-03-10 13:30:00|5446.62|5446.62|5435.18|5435.18|5466.8|5466.8|5434.94|5434.94|0
1615383300000|2021-03-10 13:35:00|5434.65|5434.65|5437.84|5437.84|5440.25|5440.25|5426.97|5426.97|0
1615383600000|2021-03-10 13:40:00|5438.81|5438.81|5440.06|5440.06|5442.54|5442.54|5433.6|5433.6|0
1615383900000|2021-03-10 13:45:00|5440.74|5440.74|5444.1|5444.1|5448.64|5448.64|5439.98|5439.98|0
1615384200000|2021-03-10 13:50:00|5445.12|5445.12|5441.32|5441.32|5449.74|5449.74|5440.98|5440.98|0
1615384500000|2021-03-10 13:55:00|5441.27|5441.27|5446.44|5446.44|5449.26|5449.26|5441.27|5441.27|0
1615384800000|2021-03-10 14:00:00|5446.68|5446.68|5451.2|5451.2|5453.76|5453.76|5442.48|5442.48|0
1615385100000|2021-03-10 14:05:00|5450.91|5450.91|5444.83|5444.83|5452.05|5452.05|5444.83|5444.83|0
1615385400000|2021-03-10 14:10:00|5444.68|5444.68|5446.47|5446.47|5453.95|5453.95|5443.38|5443.38|0
1615385700000|2021-03-10 14:15:00|5446.46|5446.46|5451.33|5451.33|5452.28|5452.28|5444.81|5444.81|0
1615386000000|2021-03-10 14:20:00|5452.3|5452.3|5457.15|5457.15|5458.47|5458.47|5451.45|5451.45|0
1615386300000|2021-03-10 14:25:00|5456.62|5456.62|5434.69|5434.69|5456.62|5456.62|5425.63|5425.63|0
1615386600000|2021-03-10 14:30:00|5434.4|5434.4|5448.63|5448.63|5458.19|5458.19|5407.22|5407.22|0
1615386900000|2021-03-10 14:35:00|5449.21|5449.21|5484.69|5484.69|5494.91|5494.91|5449.21|5449.21|0
1615387200000|2021-03-10 14:40:00|5484.25|5484.25|5500.78|5500.78|5503.62|5503.62|5479.95|5479.95|0
1615387500000|2021-03-10 14:45:00|5501.27|5501.27|5484.18|5484.18|5502.77|5502.77|5481.36|5481.36|0
1615387800000|2021-03-10 14:50:00|5483.89|5483.89|5477.12|5477.12|5484.96|5484.96|5464.98|5464.98|0
1615388100000|2021-03-10 14:55:00|5476.68|5476.68|5482.13|5482.13|5486.93|5486.93|5475.96|5475.96|0
1615388400000|2021-03-10 15:00:00|5482.35|5482.35|5479.75|5479.75|5483.9|5483.9|5471.45|5471.45|0
1615388700000|2021-03-10 15:05:00|5481.09|5481.09|5477.47|5477.47|5488.86|5488.86|5462.08|5462.08|0
1615389000000|2021-03-10 15:10:00|5476.64|5476.64|5478.01|5478.01|5488.71|5488.71|5471.54|5471.54|0
1615389300000|2021-03-10 15:15:00|5478.23|5478.23|5487.5|5487.5|5491.48|5491.48|5478.23|5478.23|0
1615389600000|2021-03-10 15:20:00|5487.26|5487.26|5476.05|5476.05|5490.07|5490.07|5476.05|5476.05|0
1615389900000|2021-03-10 15:25:00|5475.81|5475.81|5472.91|5472.91|5485.57|5485.57|5472.91|5472.91|0
1615390200000|2021-03-10 15:30:00|5472.32|5472.32|5494.65|5494.65|5495.06|5495.06|5470.4|5470.4|0
1615390500000|2021-03-10 15:35:00|5494.11|5494.11|5482.22|5482.22|5494.11|5494.11|5482.22|5482.22|0
1615390800000|2021-03-10 15:40:00|5482.52|5482.52|5488.39|5488.39|5493.66|5493.66|5481.48|5481.48|0
1615391100000|2021-03-10 15:45:00|5488.14|5488.14|5489.95|5489.95|5491.51|5491.51|5482.11|5482.11|0
1615391400000|2021-03-10 15:50:00|5489.96|5489.96|5491.36|5491.36|5494.27|5494.27|5486.68|5486.68|0
1615391700000|2021-03-10 15:55:00|5491.65|5491.65|5473.51|5473.51|5492.29|5492.29|5468.47|5468.47|0
1615392000000|2021-03-10 16:00:00|5473.76|5473.76|5483.28|5483.28|5486.62|5486.62|5473.76|5473.76|0
1615392300000|2021-03-10 16:05:00|5481.33|5481.33|5484.42|5484.42|5491.01|5491.01|5479.76|5479.76|0
1615392600000|2021-03-10 16:10:00|5483.76|5483.76|5482.26|5482.26|5490.32|5490.32|5481.52|5481.52|0
1615392900000|2021-03-10 16:15:00|5482.04|5482.04|5468.32|5468.32|5482.04|5482.04|5461.47|5461.47|0
1615393200000|2021-03-10 16:20:00|5468.61|5468.61|5464.23|5464.23|5470.06|5470.06|5458.26|5458.26|0
1615393500000|2021-03-10 16:25:00|5464.53|5464.53|5470.46|5470.46|5470.51|5470.51|5463.2|5463.2|0
1615450500000|2021-03-11 08:15:00|5514.8|5514.8|5513.11|5513.11|5521.62|5521.62|5505.42|5505.42|0
1615450800000|2021-03-11 08:20:00|5512.39|5512.39|5507.15|5507.15|5514.31|5514.31|5496.3|5496.3|0
1615451100000|2021-03-11 08:25:00|5505.45|5505.45|5507.81|5507.81|5512.46|5512.46|5499.49|5499.49|0
1615451400000|2021-03-11 08:30:00|5508.05|5508.05|5505.66|5505.66|5515.12|5515.12|5498.78|5498.78|0
1615451700000|2021-03-11 08:35:00|5504.57|5504.57|5501|5501|5506.18|5506.18|5495.3|5495.3|0
1615452000000|2021-03-11 08:40:00|5501.24|5501.24|5500.24|5500.24|5504.7|5504.7|5498.14|5498.14|0
1615452300000|2021-03-11 08:45:00|5500.83|5500.83|5491.84|5491.84|5500.83|5500.83|5490.19|5490.19|0
1615452600000|2021-03-11 08:50:00|5490.87|5490.87|5494.55|5494.55|5500.51|5500.51|5490.34|5490.34|0
1615452900000|2021-03-11 08:55:00|5493.67|5493.67|5494.96|5494.96|5495.54|5495.54|5485.01|5485.01|0
1615453200000|2021-03-11 09:00:00|5495.21|5495.21|5490.91|5490.91|5511.16|5511.16|5489.84|5489.84|0
1615453500000|2021-03-11 09:05:00|5490.92|5490.92|5493.99|5493.99|5495.38|5495.38|5488.28|5488.28|0
1615453800000|2021-03-11 09:10:00|5493.55|5493.55|5485.5|5485.5|5495.44|5495.44|5481.98|5481.98|0
1615454100000|2021-03-11 09:15:00|5485.2|5485.2|5487.09|5487.09|5490.42|5490.42|5479.86|5479.86|0
1615454400000|2021-03-11 09:20:00|5487.33|5487.33|5489.97|5489.97|5494.15|5494.15|5487.33|5487.33|0
1615454700000|2021-03-11 09:25:00|5490.26|5490.26|5488.7|5488.7|5503.98|5503.98|5488|5488|0
1615455000000|2021-03-11 09:30:00|5489.29|5489.29|5489.03|5489.03|5492.53|5492.53|5486.61|5486.61|0
1615455300000|2021-03-11 09:35:00|5488.73|5488.73|5492.74|5492.74|5495.18|5495.18|5488.13|5488.13|0
1615455600000|2021-03-11 09:40:00|5493.62|5493.62|5491.34|5491.34|5493.62|5493.62|5485.48|5485.48|0
1615455900000|2021-03-11 09:45:00|5491.56|5491.56|5490.23|5490.23|5499|5499|5488.37|5488.37|0
1615456200000|2021-03-11 09:50:00|5490.01|5490.01|5492.63|5492.63|5494.75|5494.75|5488.9|5488.9|0
1615456500000|2021-03-11 09:55:00|5493.22|5493.22|5484.95|5484.95|5493.98|5493.98|5482.69|5482.69|0
1615456800000|2021-03-11 10:00:00|5484.96|5484.96|5482.52|5482.52|5487.58|5487.58|5476.67|5476.67|0
1615457100000|2021-03-11 10:05:00|5482.3|5482.3|5478.23|5478.23|5482.31|5482.31|5476.65|5476.65|0
1615457400000|2021-03-11 10:10:00|5477.35|5477.35|5475.56|5475.56|5478.49|5478.49|5469.58|5469.58|0
1615457700000|2021-03-11 10:15:00|5475.12|5475.12|5458.6|5458.6|5476.19|5476.19|5458.2|5458.2|0
1615458000000|2021-03-11 10:20:00|5458.84|5458.84|5458.19|5458.19|5462.03|5462.03|5455.01|5455.01|0
1615458300000|2021-03-11 10:25:00|5458.16|5458.16|5449.34|5449.34|5459.7|5459.7|5449.34|5449.34|0
1615458600000|2021-03-11 10:30:00|5449.19|5449.19|5443.87|5443.87|5449.48|5449.48|5442|5442|0
1615458900000|2021-03-11 10:35:00|5443.21|5443.21|5445.71|5445.71|5448.2|5448.2|5443.16|5443.16|0
1615459200000|2021-03-11 10:40:00|5445.68|5445.68|5441.16|5441.16|5449.13|5449.13|5441.16|5441.16|0
1615459500000|2021-03-11 10:45:00|5440.67|5440.67|5443.93|5443.93|5443.93|5443.93|5431.85|5431.85|0
1615459800000|2021-03-11 10:50:00|5444.47|5444.47|5442.63|5442.63|5447.58|5447.58|5440.17|5440.17|0
1615460100000|2021-03-11 10:55:00|5442.56|5442.56|5441.93|5441.93|5446.29|5446.29|5441.63|5441.63|0
1615460400000|2021-03-11 11:00:00|5441.68|5441.68|5429.35|5429.35|5444.29|5444.29|5427.45|5427.45|0
1615460700000|2021-03-11 11:05:00|5429.1|5429.1|5437.41|5437.41|5438|5438|5428.68|5428.68|0
1615461000000|2021-03-11 11:10:00|5437.65|5437.65|5434.37|5434.37|5437.87|5437.87|5431.92|5431.92|0
1615461300000|2021-03-11 11:15:00|5433.27|5433.27|5427.94|5427.94|5433.53|5433.53|5427.02|5427.02|0
1615461600000|2021-03-11 11:20:00|5427.5|5427.5|5425.45|5425.45|5427.5|5427.5|5422.04|5422.04|0
1615461900000|2021-03-11 11:25:00|5425.15|5425.15|5413.66|5413.66|5425.91|5425.91|5413.66|5413.66|0
1615462200000|2021-03-11 11:30:00|5413.9|5413.9|5415.95|5415.95|5417.14|5417.14|5413.9|5413.9|0
1615462500000|2021-03-11 11:35:00|5416.24|5416.24|5428.84|5428.84|5431.28|5431.28|5414.14|5414.14|0
1615462800000|2021-03-11 11:40:00|5429.08|5429.08|5423.36|5423.36|5429.84|5429.84|5420.28|5420.28|0
1615463100000|2021-03-11 11:45:00|5422.87|5422.87|5428.61|5428.61|5428.95|5428.95|5420.3|5420.3|0
1615463400000|2021-03-11 11:50:00|5427.95|5427.95|5420.28|5420.28|5431.72|5431.72|5416.39|5416.39|0
1615463700000|2021-03-11 11:55:00|5420.04|5420.04|5420.79|5420.79|5420.79|5420.79|5416.02|5416.02|0
1615464000000|2021-03-11 12:00:00|5420.53|5420.53|5425.45|5425.45|5425.45|5425.45|5416.34|5416.34|0
1615464300000|2021-03-11 12:05:00|5425.47|5425.47|5423.03|5423.03|5430.49|5430.49|5423.02|5423.02|0
1615464600000|2021-03-11 12:10:00|5423.33|5423.33|5424.53|5424.53|5428.34|5428.34|5423.33|5423.33|0
1615464900000|2021-03-11 12:15:00|5424.83|5424.83|5421.16|5421.16|5426.29|5426.29|5420.84|5420.84|0
1615465200000|2021-03-11 12:20:00|5422.19|5422.19|5433.5|5433.5|5433.5|5433.5|5422.19|5422.19|0
1615465500000|2021-03-11 12:25:00|5433.53|5433.53|5432.62|5432.62|5440.6|5440.6|5432.58|5432.58|0
1615465800000|2021-03-11 12:30:00|5433.94|5433.94|5433.22|5433.22|5436.06|5436.06|5432.13|5432.13|0
1615466100000|2021-03-11 12:35:00|5433.51|5433.51|5438.45|5438.45|5445.83|5445.83|5431.52|5431.52|0
1615466400000|2021-03-11 12:40:00|5438.43|5438.43|5437.52|5437.52|5439.37|5439.37|5434.13|5434.13|0
1615466700000|2021-03-11 12:45:00|5437.6|5437.6|5442.41|5442.41|5450.42|5450.42|5437.6|5437.6|0
1615467000000|2021-03-11 12:50:00|5443.07|5443.07|5436.83|5436.83|5446.98|5446.98|5436.58|5436.58|0
1615467300000|2021-03-11 12:55:00|5436.58|5436.58|5431.53|5431.53|5436.58|5436.58|5427.68|5427.68|0
1615467600000|2021-03-11 13:00:00|5432.01|5432.01|5437.22|5437.22|5441.92|5441.92|5431.77|5431.77|0
1615467900000|2021-03-11 13:05:00|5437.46|5437.46|5441.23|5441.23|5442.82|5442.82|5433.29|5433.29|0
1615468200000|2021-03-11 13:10:00|5440.65|5440.65|5440.5|5440.5|5446.32|5446.32|5438.54|5438.54|0
1615468500000|2021-03-11 13:15:00|5440.2|5440.2|5447.93|5447.93|5448.01|5448.01|5436.28|5436.28|0
1615468800000|2021-03-11 13:20:00|5447.42|5447.42|5453.3|5453.3|5455.54|5455.54|5443.83|5443.83|0
1615469100000|2021-03-11 13:25:00|5453|5453|5465.64|5465.64|5467.25|5467.25|5453|5453|0
1615469400000|2021-03-11 13:30:00|5465.63|5465.63|5476.67|5476.67|5477.26|5477.26|5464.54|5464.54|0
1615469700000|2021-03-11 13:35:00|5476.97|5476.97|5480.52|5480.52|5487.33|5487.33|5473.85|5473.85|0
1615470000000|2021-03-11 13:40:00|5481.01|5481.01|5505.01|5505.01|5505.01|5505.01|5478.6|5478.6|0
1615470300000|2021-03-11 13:45:00|5504.77|5504.77|5506.63|5506.63|5511.09|5511.09|5499.2|5499.2|0
1615470600000|2021-03-11 13:50:00|5506.34|5506.34|5505.23|5505.23|5510.1|5510.1|5502.21|5502.21|0
1615470900000|2021-03-11 13:55:00|5504.57|5504.57|5501.97|5501.97|5509.4|5509.4|5501.05|5501.05|0
1615471200000|2021-03-11 14:00:00|5501.95|5501.95|5491.27|5491.27|5502.88|5502.88|5489.96|5489.96|0
1615471500000|2021-03-11 14:05:00|5492.05|5492.05|5487.65|5487.65|5492.53|5492.53|5482.89|5482.89|0
1615471800000|2021-03-11 14:10:00|5487.64|5487.64|5489.44|5489.44|5492.33|5492.33|5482.08|5482.08|0
1615472100000|2021-03-11 14:15:00|5489.15|5489.15|5502.68|5502.68|5506.07|5506.07|5488.86|5488.86|0
1615472400000|2021-03-11 14:20:00|5502.65|5502.65|5500.92|5500.92|5504.36|5504.36|5500.87|5500.87|0
1615472700000|2021-03-11 14:25:00|5500.93|5500.93|5493.82|5493.82|5507.07|5507.07|5493.17|5493.17|0
1615473000000|2021-03-11 14:30:00|5494.41|5494.41|5473.22|5473.22|5499.28|5499.28|5458.31|5458.31|0
1615473300000|2021-03-11 14:35:00|5473.44|5473.44|5483.11|5483.11|5495.65|5495.65|5471.18|5471.18|0
1615473600000|2021-03-11 14:40:00|5482.82|5482.82|5481.25|5481.25|5491.83|5491.83|5477.03|5477.03|0
1615473900000|2021-03-11 14:45:00|5482.42|5482.42|5488.6|5488.6|5494.36|5494.36|5481.14|5481.14|0
1615474200000|2021-03-11 14:50:00|5488.84|5488.84|5509.2|5509.2|5509.2|5509.2|5488.84|5488.84|0
1615474500000|2021-03-11 14:55:00|5510.25|5510.25|5495.62|5495.62|5513.69|5513.69|5495.06|5495.06|0
1615474800000|2021-03-11 15:00:00|5495.43|5495.43|5493.29|5493.29|5499.39|5499.39|5488.43|5488.43|0
1615475100000|2021-03-11 15:05:00|5493.27|5493.27|5497.39|5497.39|5505.35|5505.35|5493.07|5493.07|0
1615475400000|2021-03-11 15:10:00|5497.4|5497.4|5498.88|5498.88|5501.83|5501.83|5489.15|5489.15|0
1615475700000|2021-03-11 15:15:00|5498.85|5498.85|5503.71|5503.71|5504.33|5504.33|5494.23|5494.23|0
1615476000000|2021-03-11 15:20:00|5506.38|5506.38|5505.86|5505.86|5514.97|5514.97|5505.86|5505.86|0
1615476300000|2021-03-11 15:25:00|5506.44|5506.44|5507.27|5507.27|5510.1|5510.1|5505.48|5505.48|0
1615476600000|2021-03-11 15:30:00|5506.98|5506.98|5508.7|5508.7|5510.74|5510.74|5504.15|5504.15|0
1615476900000|2021-03-11 15:35:00|5509.24|5509.24|5510.31|5510.31|5518.92|5518.92|5507.84|5507.84|0
1615477200000|2021-03-11 15:40:00|5510.8|5510.8|5516.52|5516.52|5519.14|5519.14|5510.8|5510.8|0
1615477500000|2021-03-11 15:45:00|5516.22|5516.22|5524.9|5524.9|5526.41|5526.41|5514.57|5514.57|0
1615477800000|2021-03-11 15:50:00|5524.88|5524.88|5523.11|5523.11|5527.08|5527.08|5521.48|5521.48|0
1615478100000|2021-03-11 15:55:00|5523.41|5523.41|5518.32|5518.32|5528.64|5528.64|5518.03|5518.03|0
1615478400000|2021-03-11 16:00:00|5518.56|5518.56|5513.64|5513.64|5518.81|5518.81|5511.2|5511.2|0
1615478700000|2021-03-11 16:05:00|5514.08|5514.08|5510.68|5510.68|5515.45|5515.45|5505.83|5505.83|0
1615479000000|2021-03-11 16:10:00|5510.98|5510.98|5508.48|5508.48|5514.45|5514.45|5506.87|5506.87|0
1615479300000|2021-03-11 16:15:00|5508.97|5508.97|5506.09|5506.09|5509.48|5509.48|5502.39|5502.39|0
1615479600000|2021-03-11 16:20:00|5506.53|5506.53|5503.49|5503.49|5511.27|5511.27|5501.08|5501.08|0
1615479900000|2021-03-11 16:25:00|5502.52|5502.52|5497.37|5497.37|5505.19|5505.19|5497.35|5497.35|0
1615536900000|2021-03-12 08:15:00|5499.4|5499.4|5505.65|5505.65|5508.73|5508.73|5491.11|5491.11|0
1615537200000|2021-03-12 08:20:00|5505.4|5505.4|5517.64|5517.64|5517.64|5517.64|5504.01|5504.01|0
1615537500000|2021-03-12 08:25:00|5517.7|5517.7|5523.58|5523.58|5525.07|5525.07|5516.53|5516.53|0
1615537800000|2021-03-12 08:30:00|5524.17|5524.17|5509.79|5509.79|5524.17|5524.17|5509.79|5509.79|0
1615538100000|2021-03-12 08:35:00|5510.52|5510.52|5500.68|5500.68|5510.52|5510.52|5499.26|5499.26|0
1615538400000|2021-03-12 08:40:00|5500.61|5500.61|5501.45|5501.45|5503.41|5503.41|5498.53|5498.53|0
1615538700000|2021-03-12 08:45:00|5501.21|5501.21|5499.33|5499.33|5508.48|5508.48|5499.33|5499.33|0
1615539000000|2021-03-12 08:50:00|5499.35|5499.35|5505.99|5505.99|5506.02|5506.02|5491.05|5491.05|0
1615539300000|2021-03-12 08:55:00|5505.41|5505.41|5503.17|5503.17|5507.36|5507.36|5499.19|5499.19|0
1615539600000|2021-03-12 09:00:00|5503.39|5503.39|5516.77|5516.77|5517.2|5517.2|5499.33|5499.33|0
1615539900000|2021-03-12 09:05:00|5517.5|5517.5|5528.05|5528.05|5528.95|5528.95|5517.5|5517.5|0
1615540200000|2021-03-12 09:10:00|5527.76|5527.76|5518.14|5518.14|5532.68|5532.68|5518.14|5518.14|0
1615540500000|2021-03-12 09:15:00|5517.92|5517.92|5516.89|5516.89|5521.31|5521.31|5510.03|5510.03|0
1615540800000|2021-03-12 09:20:00|5516.67|5516.67|5503.46|5503.46|5518.13|5518.13|5503.16|5503.16|0
1615541100000|2021-03-12 09:25:00|5502.87|5502.87|5503.21|5503.21|5508.33|5508.33|5498.65|5498.65|0
1615541400000|2021-03-12 09:30:00|5502.48|5502.48|5526.08|5526.08|5526.55|5526.55|5501.99|5501.99|0
1615541700000|2021-03-12 09:35:00|5526.05|5526.05|5523.25|5523.25|5526.29|5526.29|5521.97|5521.97|0
1615542000000|2021-03-12 09:40:00|5522.66|5522.66|5529.71|5529.71|5529.72|5529.72|5521.59|5521.59|0
1615542300000|2021-03-12 09:45:00|5529.13|5529.13|5530.51|5530.51|5533.44|5533.44|5527.89|5527.89|0
1615542600000|2021-03-12 09:50:00|5530.5|5530.5|5534.98|5534.98|5537.08|5537.08|5526.35|5526.35|0
1615542900000|2021-03-12 09:55:00|5534.97|5534.97|5528.71|5528.71|5535.45|5535.45|5528.71|5528.71|0
1615543200000|2021-03-12 10:00:00|5528.06|5528.06|5513.58|5513.58|5529.35|5529.35|5513.58|5513.58|0
1615543500000|2021-03-12 10:05:00|5513|5513|5504.48|5504.48|5514.96|5514.96|5502.15|5502.15|0
1615543800000|2021-03-12 10:10:00|5506.47|5506.47|5509.77|5509.77|5511.52|5511.52|5505.58|5505.58|0
1615544100000|2021-03-12 10:15:00|5510.06|5510.06|5508.72|5508.72|5511.91|5511.91|5508.68|5508.68|0
1615544400000|2021-03-12 10:20:00|5507.8|5507.8|5503.55|5503.55|5507.8|5507.8|5493.68|5493.68|0
1615544700000|2021-03-12 10:25:00|5503.77|5503.77|5510.67|5510.67|5510.67|5510.67|5500.5|5500.5|0
1615545000000|2021-03-12 10:30:00|5510.09|5510.09|5509.97|5509.97|5510.09|5510.09|5503.17|5503.17|0
1615545300000|2021-03-12 10:35:00|5509.76|5509.76|5515.8|5515.8|5516.68|5516.68|5506.52|5506.52|0
1615545600000|2021-03-12 10:40:00|5516.38|5516.38|5519.47|5519.47|5522.92|5522.92|5513.09|5513.09|0
1615545900000|2021-03-12 10:45:00|5519.46|5519.46|5518.23|5518.23|5523.38|5523.38|5517.31|5517.31|0
1615546200000|2021-03-12 10:50:00|5518.48|5518.48|5516.44|5516.44|5524.67|5524.67|5516.44|5516.44|0
1615546500000|2021-03-12 10:55:00|5516.46|5516.46|5519.31|5519.31|5519.59|5519.59|5513.31|5513.31|0
1615546800000|2021-03-12 11:00:00|5519.56|5519.56|5515.03|5515.03|5519.64|5519.64|5512.76|5512.76|0
1615547100000|2021-03-12 11:05:00|5514.81|5514.81|5513.59|5513.59|5515.46|5515.46|5508.95|5508.95|0
1615547400000|2021-03-12 11:10:00|5513.35|5513.35|5507.44|5507.44|5513.35|5513.35|5507.15|5507.15|0
1615547700000|2021-03-12 11:15:00|5506.86|5506.86|5511.48|5511.48|5511.48|5511.48|5505.18|5505.18|0
1615548000000|2021-03-12 11:20:00|5512.14|5512.14|5512.08|5512.08|5514.92|5514.92|5509.72|5509.72|0
1615548300000|2021-03-12 11:25:00|5511.79|5511.79|5504.1|5504.1|5514.62|5514.62|5502.31|5502.31|0
1615548600000|2021-03-12 11:30:00|5503.37|5503.37|5508.42|5508.42|5508.42|5508.42|5502.59|5502.59|0
1615548900000|2021-03-12 11:35:00|5508.64|5508.64|5511.36|5511.36|5511.36|5511.36|5507.19|5507.19|0
1615549200000|2021-03-12 11:40:00|5511.37|5511.37|5513.26|5513.26|5514.71|5514.71|5511.16|5511.16|0
1615549500000|2021-03-12 11:45:00|5513.5|5513.5|5517.2|5517.2|5517.67|5517.67|5511.96|5511.96|0
1615549800000|2021-03-12 11:50:00|5516.91|5516.91|5522.42|5522.42|5523.15|5523.15|5516.91|5516.91|0
1615550100000|2021-03-12 11:55:00|5522.66|5522.66|5519.48|5519.48|5524.33|5524.33|5519.48|5519.48|0
1615550400000|2021-03-12 12:00:00|5519.24|5519.24|5525.34|5525.34|5525.34|5525.34|5518.14|5518.14|0
1615550700000|2021-03-12 12:05:00|5525.05|5525.05|5527.52|5527.52|5530.32|5530.32|5525.05|5525.05|0
1615551000000|2021-03-12 12:10:00|5526.79|5526.79|5531.16|5531.16|5531.65|5531.65|5526.67|5526.67|0
1615551300000|2021-03-12 12:15:00|5530.94|5530.94|5530.46|5530.46|5533.63|5533.63|5529.71|5529.71|0
1615551600000|2021-03-12 12:20:00|5530.7|5530.7|5530.08|5530.08|5534.71|5534.71|5529.79|5529.79|0
1615551900000|2021-03-12 12:25:00|5529.84|5529.84|5526.71|5526.71|5529.84|5529.84|5524.78|5524.78|0
1615552200000|2021-03-12 12:30:00|5526.27|5526.27|5529.98|5529.98|5530.28|5530.28|5525.98|5525.98|0
1615552500000|2021-03-12 12:35:00|5530.2|5530.2|5534.14|5534.14|5534.14|5534.14|5529.16|5529.16|0
1615552800000|2021-03-12 12:40:00|5535.02|5535.02|5531.84|5531.84|5535.02|5535.02|5528.45|5528.45|0
1615553100000|2021-03-12 12:45:00|5531.87|5531.87|5536.3|5536.3|5536.78|5536.78|5530.98|5530.98|0
1615553400000|2021-03-12 12:50:00|5536.31|5536.31|5532.79|5532.79|5538.35|5538.35|5532.79|5532.79|0
1615553700000|2021-03-12 12:55:00|5532.14|5532.14|5529.92|5529.92|5534.15|5534.15|5529.64|5529.64|0
1615554000000|2021-03-12 13:00:00|5530.84|5530.84|5534.18|5534.18|5534.64|5534.64|5528.29|5528.29|0
1615554300000|2021-03-12 13:05:00|5534.24|5534.24|5529.19|5529.19|5535.35|5535.35|5529.14|5529.14|0
1615554600000|2021-03-12 13:10:00|5529.18|5529.18|5529.62|5529.62|5530.65|5530.65|5526.43|5526.43|0
1615554900000|2021-03-12 13:15:00|5529.91|5529.91|5532.47|5532.47|5533.65|5533.65|5529.65|5529.65|0
1615555200000|2021-03-12 13:20:00|5532.23|5532.23|5527.89|5527.89|5534.81|5534.81|5526.84|5526.84|0
1615555500000|2021-03-12 13:25:00|5527.65|5527.65|5527.28|5527.28|5530.5|5530.5|5526.31|5526.31|0
1615555800000|2021-03-12 13:30:00|5527.26|5527.26|5527.55|5527.55|5536.61|5536.61|5526.81|5526.81|0
1615556100000|2021-03-12 13:35:00|5527.57|5527.57|5524.6|5524.6|5529.87|5529.87|5524.39|5524.39|0
1615556400000|2021-03-12 13:40:00|5524.36|5524.36|5524.66|5524.66|5526.32|5526.32|5520.94|5520.94|0
1615556700000|2021-03-12 13:45:00|5524.65|5524.65|5523.47|5523.47|5524.65|5524.65|5519.13|5519.13|0
1615557000000|2021-03-12 13:50:00|5523.23|5523.23|5528.72|5528.72|5529.5|5529.5|5521.8|5521.8|0
1615557300000|2021-03-12 13:55:00|5527.94|5527.94|5523.88|5523.88|5529.53|5529.53|5523.88|5523.88|0
1615557600000|2021-03-12 14:00:00|5523.22|5523.22|5522.94|5522.94|5525.82|5525.82|5519.61|5519.61|0
1615557900000|2021-03-12 14:05:00|5523.38|5523.38|5524.39|5524.39|5526.54|5526.54|5518.44|5518.44|0
1615558200000|2021-03-12 14:10:00|5523.9|5523.9|5524.47|5524.47|5525.6|5525.6|5522.13|5522.13|0
1615558500000|2021-03-12 14:15:00|5523.89|5523.89|5522|5522|5527.21|5527.21|5517.62|5517.62|0
1615558800000|2021-03-12 14:20:00|5522.73|5522.73|5523.43|5523.43|5524.31|5524.31|5521.54|5521.54|0
1615559100000|2021-03-12 14:25:00|5523.65|5523.65|5529.44|5529.44|5529.44|5529.44|5522|5522|0
1615559400000|2021-03-12 14:30:00|5529.73|5529.73|5563.71|5563.71|5566.41|5566.41|5529.73|5529.73|0
1615559700000|2021-03-12 14:35:00|5563.73|5563.73|5566.16|5566.16|5574.84|5574.84|5553.76|5553.76|0
1615560000000|2021-03-12 14:40:00|5566.4|5566.4|5557.61|5557.61|5572.69|5572.69|5551.91|5551.91|0
1615560300000|2021-03-12 14:45:00|5557.9|5557.9|5549.82|5549.82|5558.42|5558.42|5541.25|5541.25|0
1615560600000|2021-03-12 14:50:00|5548.51|5548.51|5542.53|5542.53|5551.82|5551.82|5527.95|5527.95|0
1615560900000|2021-03-12 14:55:00|5542.51|5542.51|5544.64|5544.64|5547.33|5547.33|5541.44|5541.44|0
1615561200000|2021-03-12 15:00:00|5545.08|5545.08|5529.75|5529.75|5546.75|5546.75|5529.08|5529.08|0
1615561500000|2021-03-12 15:05:00|5529.76|5529.76|5535.53|5535.53|5537.14|5537.14|5527.62|5527.62|0
1615561800000|2021-03-12 15:10:00|5536.4|5536.4|5523.62|5523.62|5544.44|5544.44|5520.06|5520.06|0
1615562100000|2021-03-12 15:15:00|5523.18|5523.18|5528.22|5528.22|5529.66|5529.66|5514.92|5514.92|0
1615562400000|2021-03-12 15:20:00|5528.51|5528.51|5528.5|5528.5|5532.28|5532.28|5526.21|5526.21|0
1615562700000|2021-03-12 15:25:00|5528.21|5528.21|5525.25|5525.25|5528.26|5528.26|5516.42|5516.42|0
1615563000000|2021-03-12 15:30:00|5525.69|5525.69|5526|5526|5526|5526|5518.95|5518.95|0
1615563300000|2021-03-12 15:35:00|5527.31|5527.31|5534.7|5534.7|5534.7|5534.7|5520.25|5520.25|0
1615563600000|2021-03-12 15:40:00|5535.13|5535.13|5541.37|5541.37|5541.37|5541.37|5530.76|5530.76|0
1615563900000|2021-03-12 15:45:00|5540.88|5540.88|5542.77|5542.77|5544.74|5544.74|5537.9|5537.9|0
1615564200000|2021-03-12 15:50:00|5543.48|5543.48|5538.64|5538.64|5543.48|5543.48|5528.29|5528.29|0
1615564500000|2021-03-12 15:55:00|5539.52|5539.52|5544.74|5544.74|5545.55|5545.55|5537|5537|0
1615564800000|2021-03-12 16:00:00|5545.22|5545.22|5542.68|5542.68|5551.64|5551.64|5542.44|5542.44|0
1615565100000|2021-03-12 16:05:00|5542.97|5542.97|5547.25|5547.25|5550.55|5550.55|5542.48|5542.48|0
1615565400000|2021-03-12 16:10:00|5547.84|5547.84|5553.89|5553.89|5556.1|5556.1|5547.84|5547.84|0
1615565700000|2021-03-12 16:15:00|5553.65|5553.65|5557.33|5557.33|5560.33|5560.33|5553.35|5553.35|0
1615566000000|2021-03-12 16:20:00|5557.03|5557.03|5552.18|5552.18|5558.12|5558.12|5551.36|5551.36|0
1615566300000|2021-03-12 16:25:00|5552.48|5552.48|5553.59|5553.59|5557.15|5557.15|5550.94|5550.94|0
1615796100000|2021-03-15 08:15:00|5547.19|5547.19|5547.92|5547.92|5550.21|5550.21|5539.67|5539.67|0
1615796400000|2021-03-15 08:20:00|5550.59|5550.59|5547.36|5547.36|5556.1|5556.1|5542.03|5542.03|0
1615796700000|2021-03-15 08:25:00|5547.07|5547.07|5538.1|5538.1|5553.06|5553.06|5531.82|5531.82|0
1615797000000|2021-03-15 08:30:00|5538.4|5538.4|5532.77|5532.77|5545.69|5545.69|5531.12|5531.12|0
1615797300000|2021-03-15 08:35:00|5532.8|5532.8|5534.61|5534.61|5539.8|5539.8|5532.2|5532.2|0
1615797600000|2021-03-15 08:40:00|5534.65|5534.65|5532.63|5532.63|5536.1|5536.1|5529.8|5529.8|0
1615797900000|2021-03-15 08:45:00|5532.65|5532.65|5531.69|5531.69|5539.85|5539.85|5528.95|5528.95|0
1615798200000|2021-03-15 08:50:00|5531.67|5531.67|5515.41|5515.41|5531.69|5531.69|5514.58|5514.58|0
1615798500000|2021-03-15 08:55:00|5515.7|5515.7|5512.38|5512.38|5516.94|5516.94|5510.36|5510.36|0
1615798800000|2021-03-15 09:00:00|5512.34|5512.34|5515.49|5515.49|5519.09|5519.09|5509.22|5509.22|0
1615799100000|2021-03-15 09:05:00|5514.91|5514.91|5508.63|5508.63|5514.91|5514.91|5508.63|5508.63|0
1615799400000|2021-03-15 09:10:00|5507.66|5507.66|5510.45|5510.45|5513.24|5513.24|5507.2|5507.2|0
1615799700000|2021-03-15 09:15:00|5510.74|5510.74|5510.84|5510.84|5511.16|5511.16|5502.63|5502.63|0
1615800000000|2021-03-15 09:20:00|5510.81|5510.81|5507.35|5507.35|5512.89|5512.89|5506.93|5506.93|0
1615800300000|2021-03-15 09:25:00|5506.76|5506.76|5499.22|5499.22|5507.05|5507.05|5494.68|5494.68|0
1615800600000|2021-03-15 09:30:00|5500.1|5500.1|5518.61|5518.61|5520.18|5520.18|5498.21|5498.21|0
1615800900000|2021-03-15 09:35:00|5519.05|5519.05|5524.28|5524.28|5525.67|5525.67|5519.05|5519.05|0
1615801200000|2021-03-15 09:40:00|5523.84|5523.84|5521.84|5521.84|5525.03|5525.03|5516.82|5516.82|0
1615801500000|2021-03-15 09:45:00|5521.8|5521.8|5521.21|5521.21|5522.19|5522.19|5514.09|5514.09|0
1615801800000|2021-03-15 09:50:00|5520.53|5520.53|5516.88|5516.88|5522.81|5522.81|5516.88|5516.88|0
1615802100000|2021-03-15 09:55:00|5516.87|5516.87|5519.95|5519.95|5520.03|5520.03|5513.72|5513.72|0
1615802400000|2021-03-15 10:00:00|5520.54|5520.54|5520.49|5520.49|5523.72|5523.72|5517.88|5517.88|0
1615802700000|2021-03-15 10:05:00|5520.51|5520.51|5515.76|5515.76|5521.7|5521.7|5514.02|5514.02|0
1615803000000|2021-03-15 10:10:00|5514.88|5514.88|5515.94|5515.94|5516.24|5516.24|5509.77|5509.77|0
1615803300000|2021-03-15 10:15:00|5515.65|5515.65|5515.67|5515.67|5520.09|5520.09|5513.9|5513.9|0
1615803600000|2021-03-15 10:20:00|5515.23|5515.23|5526.48|5526.48|5526.48|5526.48|5515.11|5515.11|0
1615803900000|2021-03-15 10:25:00|5526.5|5526.5|5522.92|5522.92|5528.28|5528.28|5522.92|5522.92|0
1615804200000|2021-03-15 10:30:00|5522.63|5522.63|5522.36|5522.36|5523.61|5523.61|5519.68|5519.68|0
1615804500000|2021-03-15 10:35:00|5521.78|5521.78|5525.24|5525.24|5525.25|5525.25|5520.28|5520.28|0
1615804800000|2021-03-15 10:40:00|5525.25|5525.25|5522.71|5522.71|5525.25|5525.25|5521.44|5521.44|0
1615805100000|2021-03-15 10:45:00|5523|5523|5520.06|5520.06|5524.14|5524.14|5519.99|5519.99|0
1615805400000|2021-03-15 10:50:00|5520.28|5520.28|5518.27|5518.27|5521.61|5521.61|5518.27|5518.27|0
1615805700000|2021-03-15 10:55:00|5517.78|5517.78|5521.95|5521.95|5521.95|5521.95|5515.25|5515.25|0
1615806000000|2021-03-15 11:00:00|5522.24|5522.24|5526.98|5526.98|5526.98|5526.98|5518.68|5518.68|0
1615806300000|2021-03-15 11:05:00|5527.66|5527.66|5526.25|5526.25|5528.93|5528.93|5523.4|5523.4|0
1615806600000|2021-03-15 11:10:00|5526.24|5526.24|5517.85|5517.85|5526.24|5526.24|5516.64|5516.64|0
1615806900000|2021-03-15 11:15:00|5517.56|5517.56|5517.04|5517.04|5521.07|5521.07|5515.06|5515.06|0
1615807200000|2021-03-15 11:20:00|5516.8|5516.8|5510.38|5510.38|5516.8|5516.8|5510.03|5510.03|0
1615807500000|2021-03-15 11:25:00|5510.08|5510.08|5508.39|5508.39|5513.17|5513.17|5507.5|5507.5|0
1615807800000|2021-03-15 11:30:00|5507.8|5507.8|5508.27|5508.27|5511.01|5511.01|5505.56|5505.56|0
1615808100000|2021-03-15 11:35:00|5508.56|5508.56|5510.03|5510.03|5516.95|5516.95|5508.56|5508.56|0
1615808400000|2021-03-15 11:40:00|5510.27|5510.27|5507|5507|5511.12|5511.12|5506.82|5506.82|0
1615808700000|2021-03-15 11:45:00|5506.42|5506.42|5508.01|5508.01|5509.95|5509.95|5505.43|5505.43|0
1615809000000|2021-03-15 11:50:00|5507.79|5507.79|5503.13|5503.13|5508.93|5508.93|5501.85|5501.85|0
1615809300000|2021-03-15 11:55:00|5502.69|5502.69|5499.86|5499.86|5503.47|5503.47|5498.79|5498.79|0
1615809600000|2021-03-15 12:00:00|5500.29|5500.29|5498.54|5498.54|5501.53|5501.53|5497.51|5497.51|0
1615809900000|2021-03-15 12:05:00|5498.53|5498.53|5491.87|5491.87|5498.53|5498.53|5488.74|5488.74|0
1615810200000|2021-03-15 12:10:00|5491.65|5491.65|5481.85|5481.85|5491.65|5491.65|5477.35|5477.35|0
1615810500000|2021-03-15 12:15:00|5481.63|5481.63|5484.19|5484.19|5485.29|5485.29|5477.69|5477.69|0
1615810800000|2021-03-15 12:20:00|5484.49|5484.49|5483.6|5483.6|5487.93|5487.93|5483.31|5483.31|0
1615811100000|2021-03-15 12:25:00|5483.31|5483.31|5482.19|5482.19|5483.6|5483.6|5481.01|5481.01|0
1615811400000|2021-03-15 12:30:00|5482.77|5482.77|5488.67|5488.67|5489.15|5489.15|5481.81|5481.81|0
1615811700000|2021-03-15 12:35:00|5488.96|5488.96|5491.02|5491.02|5493.86|5493.86|5488.96|5488.96|0
1615812000000|2021-03-15 12:40:00|5490.58|5490.58|5485.27|5485.27|5491.42|5491.42|5485.27|5485.27|0
1615812300000|2021-03-15 12:45:00|5484.81|5484.81|5487.24|5487.24|5487.24|5487.24|5483.11|5483.11|0
1615812600000|2021-03-15 12:50:00|5487.46|5487.46|5489.31|5489.31|5490.82|5490.82|5484.91|5484.91|0
1615812900000|2021-03-15 12:55:00|5489.3|5489.3|5497.51|5497.51|5497.72|5497.72|5488.94|5488.94|0
1615813200000|2021-03-15 13:00:00|5497.73|5497.73|5499.28|5499.28|5504.53|5504.53|5494.29|5494.29|0
1615813500000|2021-03-15 13:05:00|5498.98|5498.98|5496.62|5496.62|5499.67|5499.67|5494.78|5494.78|0
1615813800000|2021-03-15 13:10:00|5497.2|5497.2|5499.12|5499.12|5501.53|5501.53|5495.32|5495.32|0
1615814100000|2021-03-15 13:15:00|5499.11|5499.11|5500.6|5500.6|5500.6|5500.6|5494.36|5494.36|0
1615814400000|2021-03-15 13:20:00|5500.56|5500.56|5505.17|5505.17|5505.17|5505.17|5499.73|5499.73|0
1615814700000|2021-03-15 13:25:00|5505.46|5505.46|5501.01|5501.01|5505.48|5505.48|5497.88|5497.88|0
1615815000000|2021-03-15 13:30:00|5501.04|5501.04|5504.2|5504.2|5518.79|5518.79|5494.69|5494.69|0
1615815300000|2021-03-15 13:35:00|5505.66|5505.66|5501.49|5501.49|5507.58|5507.58|5498.05|5498.05|0
1615815600000|2021-03-15 13:40:00|5501.27|5501.27|5476.4|5476.4|5501.27|5501.27|5476.4|5476.4|0
1615815900000|2021-03-15 13:45:00|5475.23|5475.23|5473.32|5473.32|5475.29|5475.29|5463.26|5463.26|0
1615816200000|2021-03-15 13:50:00|5473.02|5473.02|5451.46|5451.46|5476.65|5476.65|5440.91|5440.91|0
1615816500000|2021-03-15 13:55:00|5451.22|5451.22|5457.83|5457.83|5459.71|5459.71|5450.07|5450.07|0
1615816800000|2021-03-15 14:00:00|5457.1|5457.1|5438.36|5438.36|5460.58|5460.58|5434.28|5434.28|0
1615817100000|2021-03-15 14:05:00|5438.65|5438.65|5430.5|5430.5|5444.04|5444.04|5430.5|5430.5|0
1615817400000|2021-03-15 14:10:00|5431.08|5431.08|5445.64|5445.64|5446.49|5446.49|5424.34|5424.34|0
1615817700000|2021-03-15 14:15:00|5445.65|5445.65|5449.14|5449.14|5451.33|5451.33|5440.75|5440.75|0
1615818000000|2021-03-15 14:20:00|5448.56|5448.56|5466.73|5466.73|5469.61|5469.61|5446.72|5446.72|0
1615818300000|2021-03-15 14:25:00|5466.43|5466.43|5464.59|5464.59|5474.3|5474.3|5463.28|5463.28|0
1615818600000|2021-03-15 14:30:00|5464.01|5464.01|5469.01|5469.01|5470.4|5470.4|5456.74|5456.74|0
1615818900000|2021-03-15 14:35:00|5469.23|5469.23|5463.79|5463.79|5472.95|5472.95|5460.52|5460.52|0
1615819200000|2021-03-15 14:40:00|5463.16|5463.16|5450.37|5450.37|5465.54|5465.54|5447.97|5447.97|0
1615819500000|2021-03-15 14:45:00|5450.83|5450.83|5441.62|5441.62|5451.34|5451.34|5439.13|5439.13|0
1615819800000|2021-03-15 14:50:00|5441.91|5441.91|5440.69|5440.69|5442.98|5442.98|5437.45|5437.45|0
1615820100000|2021-03-15 14:55:00|5440.47|5440.47|5434.26|5434.26|5443.55|5443.55|5429.12|5429.12|0
1615820400000|2021-03-15 15:00:00|5433.39|5433.39|5451.85|5451.85|5452.47|5452.47|5432.35|5432.35|0
1615820700000|2021-03-15 15:05:00|5451.56|5451.56|5442.84|5442.84|5453.9|5453.9|5439.03|5439.03|0
1615821000000|2021-03-15 15:10:00|5443.14|5443.14|5439.54|5439.54|5446.19|5446.19|5437.57|5437.57|0
1615821300000|2021-03-15 15:15:00|5439.58|5439.58|5439.96|5439.96|5451.96|5451.96|5438.41|5438.41|0
1615821600000|2021-03-15 15:20:00|5439.18|5439.18|5445.54|5445.54|5447.23|5447.23|5438.74|5438.74|0
1615821900000|2021-03-15 15:25:00|5445.25|5445.25|5441.06|5441.06|5445.25|5445.25|5438.1|5438.1|0
1615822200000|2021-03-15 15:30:00|5441.65|5441.65|5428.25|5428.25|5443.98|5443.98|5427.98|5427.98|0
1615822500000|2021-03-15 15:35:00|5428.95|5428.95|5428.22|5428.22|5433.15|5433.15|5419.61|5419.61|0
1615822800000|2021-03-15 15:40:00|5428.25|5428.25|5431.02|5431.02|5434.06|5434.06|5424.4|5424.4|0
1615823100000|2021-03-15 15:45:00|5431.26|5431.26|5419.64|5419.64|5432.67|5432.67|5414.09|5414.09|0
1615823400000|2021-03-15 15:50:00|5419.63|5419.63|5419.2|5419.2|5426.64|5426.64|5415.18|5415.18|0
1615823700000|2021-03-15 15:55:00|5419.23|5419.23|5434.79|5434.79|5435.99|5435.99|5419.23|5419.23|0
1615824000000|2021-03-15 16:00:00|5434.14|5434.14|5447.63|5447.63|5451.6|5451.6|5433.17|5433.17|0
1615824300000|2021-03-15 16:05:00|5447.85|5447.85|5439.04|5439.04|5448.59|5448.59|5438.65|5438.65|0
1615824600000|2021-03-15 16:10:00|5438.46|5438.46|5445.49|5445.49|5449.52|5449.52|5437.91|5437.91|0
1615824900000|2021-03-15 16:15:00|5445.45|5445.45|5439.8|5439.8|5447.72|5447.72|5439.8|5439.8|0
1615825200000|2021-03-15 16:20:00|5440.04|5440.04|5439.57|5439.57|5444.95|5444.95|5437.69|5437.69|0
1615825500000|2021-03-15 16:25:00|5439.58|5439.58|5447.36|5447.36|5448.49|5448.49|5439.55|5439.55|0
1615882500000|2021-03-16 08:15:00|5454.37|5454.37|5458.77|5458.77|5460.31|5460.31|5453.69|5453.69|0
1615882800000|2021-03-16 08:20:00|5458.73|5458.73|5443.25|5443.25|5460.35|5460.35|5438.96|5438.96|0
1615883100000|2021-03-16 08:25:00|5442.13|5442.13|5428.4|5428.4|5444.85|5444.85|5428.4|5428.4|0
1615883400000|2021-03-16 08:30:00|5429.28|5429.28|5436.84|5436.84|5437.77|5437.77|5425.17|5425.17|0
1615883700000|2021-03-16 08:35:00|5436.87|5436.87|5424.39|5424.39|5437.33|5437.33|5419.79|5419.79|0
1615884000000|2021-03-16 08:40:00|5423.91|5423.91|5412.73|5412.73|5424.15|5424.15|5409.45|5409.45|0
1615884300000|2021-03-16 08:45:00|5413.02|5413.02|5411.63|5411.63|5413.36|5413.36|5404.97|5404.97|0
1615884600000|2021-03-16 08:50:00|5411.65|5411.65|5415.19|5415.19|5418.23|5418.23|5409.33|5409.33|0
1615884900000|2021-03-16 08:55:00|5414.56|5414.56|5414.18|5414.18|5419.76|5419.76|5414.18|5414.18|0
1615885200000|2021-03-16 09:00:00|5413.97|5413.97|5424.27|5424.27|5425.87|5425.87|5412.39|5412.39|0
1615885500000|2021-03-16 09:05:00|5424.71|5424.71|5433.25|5433.25|5440.57|5440.57|5424.71|5424.71|0
1615885800000|2021-03-16 09:10:00|5433.3|5433.3|5438.33|5438.33|5440.6|5440.6|5429.71|5429.71|0
1615886100000|2021-03-16 09:15:00|5438.12|5438.12|5433.13|5433.13|5439.71|5439.71|5430.43|5430.43|0
1615886400000|2021-03-16 09:20:00|5432.69|5432.69|5422.62|5422.62|5432.69|5432.69|5417.98|5417.98|0
1615886700000|2021-03-16 09:25:00|5422.65|5422.65|5409.7|5409.7|5424.46|5424.46|5406.73|5406.73|0
1615887000000|2021-03-16 09:30:00|5409.94|5409.94|5400.53|5400.53|5411.71|5411.71|5399.24|5399.24|0
1615887300000|2021-03-16 09:35:00|5399.8|5399.8|5395.5|5395.5|5400.77|5400.77|5393.6|5393.6|0
1615887600000|2021-03-16 09:40:00|5395.2|5395.2|5388.5|5388.5|5399.16|5399.16|5381.53|5381.53|0
1615887900000|2021-03-16 09:45:00|5389.08|5389.08|5394.93|5394.93|5403|5403|5386.33|5386.33|0
1615888200000|2021-03-16 09:50:00|5394.64|5394.64|5385.23|5385.23|5398.94|5398.94|5382.41|5382.41|0
1615888500000|2021-03-16 09:55:00|5386.1|5386.1|5387.93|5387.93|5390.39|5390.39|5382.86|5382.86|0
1615888800000|2021-03-16 10:00:00|5388.42|5388.42|5388.8|5388.8|5392.91|5392.91|5386.62|5386.62|0
1615889100000|2021-03-16 10:05:00|5388.34|5388.34|5398.34|5398.34|5400.09|5400.09|5387.83|5387.83|0
1615889400000|2021-03-16 10:10:00|5398.05|5398.05|5406.56|5406.56|5406.56|5406.56|5394.89|5394.89|0
1615889700000|2021-03-16 10:15:00|5407.28|5407.28|5406.97|5406.97|5414.94|5414.94|5406.06|5406.06|0
1615890000000|2021-03-16 10:20:00|5406.68|5406.68|5407.18|5407.18|5412.43|5412.43|5406.39|5406.39|0
1615890300000|2021-03-16 10:25:00|5407.17|5407.17|5409.5|5409.5|5414.99|5414.99|5407.03|5407.03|0
1615890600000|2021-03-16 10:30:00|5409.26|5409.26|5413|5413|5416.65|5416.65|5408.11|5408.11|0
1615890900000|2021-03-16 10:35:00|5414.16|5414.16|5413.12|5413.12|5416.18|5416.18|5411.29|5411.29|0
1615891200000|2021-03-16 10:40:00|5413.03|5413.03|5414.85|5414.85|5416.75|5416.75|5409.35|5409.35|0
1615891500000|2021-03-16 10:45:00|5414.82|5414.82|5408.61|5408.61|5414.82|5414.82|5408.08|5408.08|0
1615891800000|2021-03-16 10:50:00|5408.9|5408.9|5416.25|5416.25|5418.51|5418.51|5408.83|5408.83|0
1615892100000|2021-03-16 10:55:00|5416.49|5416.49|5412.38|5412.38|5420.88|5420.88|5412.19|5412.19|0
1615892400000|2021-03-16 11:00:00|5412.96|5412.96|5419.99|5419.99|5422.42|5422.42|5411.46|5411.46|0
1615892700000|2021-03-16 11:05:00|5420.43|5420.43|5415.48|5415.48|5420.43|5420.43|5414.97|5414.97|0
1615893000000|2021-03-16 11:10:00|5415.77|5415.77|5421.77|5421.77|5421.77|5421.77|5415.77|5415.77|0
1615893300000|2021-03-16 11:15:00|5422.94|5422.94|5427.68|5427.68|5433.96|5433.96|5422.94|5422.94|0
1615893600000|2021-03-16 11:20:00|5427.7|5427.7|5428.77|5428.77|5430.85|5430.85|5427.46|5427.46|0
1615893900000|2021-03-16 11:25:00|5427.31|5427.31|5422.8|5422.8|5429.05|5429.05|5422.58|5422.58|0
1615894200000|2021-03-16 11:30:00|5422.51|5422.51|5420.87|5420.87|5424.25|5424.25|5419.37|5419.37|0
1615894500000|2021-03-16 11:35:00|5420.9|5420.9|5416.53|5416.53|5424.16|5424.16|5416.53|5416.53|0
1615894800000|2021-03-16 11:40:00|5416.82|5416.82|5415.79|5415.79|5421.79|5421.79|5415.79|5415.79|0
1615895100000|2021-03-16 11:45:00|5416.08|5416.08|5420.77|5420.77|5420.82|5420.82|5416.08|5416.08|0
1615895400000|2021-03-16 11:50:00|5421.06|5421.06|5415.24|5415.24|5421.6|5421.6|5414.53|5414.53|0
1615895700000|2021-03-16 11:55:00|5414.94|5414.94|5416.23|5416.23|5416.23|5416.23|5407.98|5407.98|0
1615896000000|2021-03-16 12:00:00|5416.81|5416.81|5414.26|5414.26|5420.56|5420.56|5411.1|5411.1|0
1615896300000|2021-03-16 12:05:00|5414.36|5414.36|5412.57|5412.57|5419.24|5419.24|5411.84|5411.84|0
1615896600000|2021-03-16 12:10:00|5412.81|5412.81|5413.27|5413.27|5413.8|5413.8|5410.54|5410.54|0
1615896900000|2021-03-16 12:15:00|5413.56|5413.56|5407.3|5407.3|5415.31|5415.31|5407.3|5407.3|0
1615897200000|2021-03-16 12:20:00|5407.06|5407.06|5400.02|5400.02|5407.06|5407.06|5398.11|5398.11|0
1615897500000|2021-03-16 12:25:00|5400|5400|5392.75|5392.75|5400|5400|5391.37|5391.37|0
1615897800000|2021-03-16 12:30:00|5393.23|5393.23|5394.97|5394.97|5397.92|5397.92|5390.83|5390.83|0
1615898100000|2021-03-16 12:35:00|5394.21|5394.21|5395.32|5395.32|5397.08|5397.08|5392.06|5392.06|0
1615898400000|2021-03-16 12:40:00|5396.2|5396.2|5389.51|5389.51|5401.13|5401.13|5388.57|5388.57|0
1615898700000|2021-03-16 12:45:00|5389.27|5389.27|5391.08|5391.08|5393.27|5393.27|5389.27|5389.27|0
1615899000000|2021-03-16 12:50:00|5390.5|5390.5|5393.83|5393.83|5393.83|5393.83|5388.27|5388.27|0
1615899300000|2021-03-16 12:55:00|5393.61|5393.61|5389.02|5389.02|5393.61|5393.61|5387.61|5387.61|0
1615899600000|2021-03-16 13:00:00|5389.61|5389.61|5380.82|5380.82|5390.12|5390.12|5379.08|5379.08|0
1615899900000|2021-03-16 13:05:00|5380.53|5380.53|5379.49|5379.49|5381.8|5381.8|5377.86|5377.86|0
1615900200000|2021-03-16 13:10:00|5378.44|5378.44|5380.41|5380.41|5382.24|5382.24|5377.86|5377.86|0
1615900500000|2021-03-16 13:15:00|5380.17|5380.17|5379.49|5379.49|5382.81|5382.81|5377.19|5377.19|0
1615900800000|2021-03-16 13:20:00|5379.73|5379.73|5381.45|5381.45|5386.55|5386.55|5379.15|5379.15|0
1615901100000|2021-03-16 13:25:00|5380.97|5380.97|5378.67|5378.67|5384.08|5384.08|5378.1|5378.1|0
1615901400000|2021-03-16 13:30:00|5378.34|5378.34|5360.11|5360.11|5379.62|5379.62|5358.24|5358.24|0
1615901700000|2021-03-16 13:35:00|5360.1|5360.1|5361.59|5361.59|5370.8|5370.8|5353.4|5353.4|0
1615902000000|2021-03-16 13:40:00|5361.66|5361.66|5352.2|5352.2|5363.07|5363.07|5350.13|5350.13|0
1615902300000|2021-03-16 13:45:00|5352.78|5352.78|5333.29|5333.29|5353.95|5353.95|5330.71|5330.71|0
1615902600000|2021-03-16 13:50:00|5332.99|5332.99|5342.98|5342.98|5354.02|5354.02|5330.74|5330.74|0
1615902900000|2021-03-16 13:55:00|5342.1|5342.1|5343.17|5343.17|5348.56|5348.56|5340.91|5340.91|0
1615903200000|2021-03-16 14:00:00|5342.95|5342.95|5310.81|5310.81|5343.46|5343.46|5310.81|5310.81|0
1615903500000|2021-03-16 14:05:00|5309.35|5309.35|5317.54|5317.54|5318.83|5318.83|5307.35|5307.35|0
1615903800000|2021-03-16 14:10:00|5317.55|5317.55|5318.94|5318.94|5322.77|5322.77|5313.5|5313.5|0
1615904100000|2021-03-16 14:15:00|5319.23|5319.23|5327.4|5327.4|5334.77|5334.77|5319.23|5319.23|0
1615904400000|2021-03-16 14:20:00|5327.64|5327.64|5329.44|5329.44|5329.91|5329.91|5322.1|5322.1|0
1615904700000|2021-03-16 14:25:00|5330.09|5330.09|5324.9|5324.9|5331.84|5331.84|5319.94|5319.94|0
1615905000000|2021-03-16 14:30:00|5323.71|5323.71|5327.22|5327.22|5327.71|5327.71|5316.01|5316.01|0
1615905300000|2021-03-16 14:35:00|5327.52|5327.52|5324.83|5324.83|5330.09|5330.09|5321.57|5321.57|0
1615905600000|2021-03-16 14:40:00|5324.85|5324.85|5319.02|5319.02|5326.41|5326.41|5317.26|5317.26|0
1615905900000|2021-03-16 14:45:00|5319.26|5319.26|5318.82|5318.82|5323.78|5323.78|5316.98|5316.98|0
1615906200000|2021-03-16 14:50:00|5318.53|5318.53|5310.5|5310.5|5319.67|5319.67|5310.07|5310.07|0
1615906500000|2021-03-16 14:55:00|5311.25|5311.25|5309.51|5309.51|5312.5|5312.5|5303.7|5303.7|0
1615906800000|2021-03-16 15:00:00|5309.53|5309.53|5306.9|5306.9|5314.72|5314.72|5302.65|5302.65|0
1615907100000|2021-03-16 15:05:00|5307.19|5307.19|5303.02|5303.02|5307.48|5307.48|5294.85|5294.85|0
1615907400000|2021-03-16 15:10:00|5303.31|5303.31|5312.38|5312.38|5313.19|5313.19|5302.95|5302.95|0
1615907700000|2021-03-16 15:15:00|5312.34|5312.34|5327.94|5327.94|5329.2|5329.2|5311.51|5311.51|0
1615908000000|2021-03-16 15:20:00|5327.95|5327.95|5329.35|5329.35|5336.38|5336.38|5325.34|5325.34|0
1615908300000|2021-03-16 15:25:00|5329.64|5329.64|5327.13|5327.13|5332.99|5332.99|5325.62|5325.62|0
1615908600000|2021-03-16 15:30:00|5327.38|5327.38|5326.65|5326.65|5331.76|5331.76|5325.01|5325.01|0
1615908900000|2021-03-16 15:35:00|5326.41|5326.41|5327.08|5327.08|5333.92|5333.92|5325.79|5325.79|0
1615909200000|2021-03-16 15:40:00|5327.33|5327.33|5325.27|5325.27|5328.06|5328.06|5323.7|5323.7|0
1615909500000|2021-03-16 15:45:00|5325.26|5325.26|5324.93|5324.93|5325.26|5325.26|5319.2|5319.2|0
1615909800000|2021-03-16 15:50:00|5325.17|5325.17|5330.81|5330.81|5330.81|5330.81|5323.51|5323.51|0
1615910100000|2021-03-16 15:55:00|5331.1|5331.1|5335.67|5335.67|5335.96|5335.96|5326.02|5326.02|0
1615910400000|2021-03-16 16:00:00|5335.91|5335.91|5333.94|5333.94|5336.43|5336.43|5332.63|5332.63|0
1615910700000|2021-03-16 16:05:00|5333.92|5333.92|5345.33|5345.33|5346.52|5346.52|5333.73|5333.73|0
1615911000000|2021-03-16 16:10:00|5345.32|5345.32|5350.09|5350.09|5351.75|5351.75|5345.31|5345.31|0
1615911300000|2021-03-16 16:15:00|5349.87|5349.87|5346.15|5346.15|5351.24|5351.24|5344.48|5344.48|0
1615911600000|2021-03-16 16:20:00|5345.57|5345.57|5344.13|5344.13|5348.25|5348.25|5343.41|5343.41|0
1615911900000|2021-03-16 16:25:00|5344.12|5344.12|5353.9|5353.9|5354.37|5354.37|5342.75|5342.75|0
1615968900000|2021-03-17 08:15:00|5356.72|5356.72|5345.78|5345.78|5361.53|5361.53|5338.83|5338.83|0
1615969200000|2021-03-17 08:20:00|5345.3|5345.3|5329.56|5329.56|5345.3|5345.3|5329|5329|0
1615969500000|2021-03-17 08:25:00|5329.86|5329.86|5332.27|5332.27|5333.99|5333.99|5317.08|5317.08|0
1615969800000|2021-03-17 08:30:00|5332.99|5332.99|5345.54|5345.54|5348.11|5348.11|5332.99|5332.99|0
1615970100000|2021-03-17 08:35:00|5345.24|5345.24|5335.49|5335.49|5348.52|5348.52|5331.89|5331.89|0
1615970400000|2021-03-17 08:40:00|5334.96|5334.96|5345.83|5345.83|5348.55|5348.55|5331.12|5331.12|0
1615970700000|2021-03-17 08:45:00|5344.62|5344.62|5351.36|5351.36|5353.73|5353.73|5342.18|5342.18|0
1615971000000|2021-03-17 08:50:00|5351.07|5351.07|5333.59|5333.59|5351.99|5351.99|5330.2|5330.2|0
1615971300000|2021-03-17 08:55:00|5335.86|5335.86|5333.97|5333.97|5340|5340|5333.97|5333.97|0
1615971600000|2021-03-17 09:00:00|5333.73|5333.73|5325.87|5325.87|5334.18|5334.18|5324.52|5324.52|0
1615971900000|2021-03-17 09:05:00|5326.12|5326.12|5318.52|5318.52|5326.12|5326.12|5318.52|5318.52|0
1615972200000|2021-03-17 09:10:00|5319.1|5319.1|5319.24|5319.24|5319.24|5319.24|5313.79|5313.79|0
1615972500000|2021-03-17 09:15:00|5318.95|5318.95|5327.35|5327.35|5329.72|5329.72|5317.88|5317.88|0
1615972800000|2021-03-17 09:20:00|5327.3|5327.3|5334.76|5334.76|5336.66|5336.66|5323.35|5323.35|0
1615973100000|2021-03-17 09:25:00|5333.79|5333.79|5333.9|5333.9|5334.81|5334.81|5327.53|5327.53|0
1615973400000|2021-03-17 09:30:00|5334.49|5334.49|5329.12|5329.12|5334.78|5334.78|5326.14|5326.14|0
1615973700000|2021-03-17 09:35:00|5329.42|5329.42|5346.17|5346.17|5347.65|5347.65|5329.42|5329.42|0
1615974000000|2021-03-17 09:40:00|5346.39|5346.39|5341.65|5341.65|5347.17|5347.17|5339.27|5339.27|0
1615974300000|2021-03-17 09:45:00|5341.16|5341.16|5343.76|5343.76|5346.59|5346.59|5337.64|5337.64|0
1615974600000|2021-03-17 09:50:00|5344.48|5344.48|5331.66|5331.66|5344.48|5344.48|5331.66|5331.66|0
1615974900000|2021-03-17 09:55:00|5330.78|5330.78|5335.75|5335.75|5339.35|5339.35|5330.78|5330.78|0
1615975200000|2021-03-17 10:00:00|5336.04|5336.04|5330.39|5330.39|5337.41|5337.41|5329.32|5329.32|0
1615975500000|2021-03-17 10:05:00|5330.63|5330.63|5324.69|5324.69|5333.06|5333.06|5324.69|5324.69|0
1615975800000|2021-03-17 10:10:00|5324.47|5324.47|5322.44|5322.44|5325.5|5325.5|5321.39|5321.39|0
1615976100000|2021-03-17 10:15:00|5323.19|5323.19|5328.72|5328.72|5328.72|5328.72|5321.1|5321.1|0
1615976400000|2021-03-17 10:20:00|5329.16|5329.16|5331.16|5331.16|5331.91|5331.91|5324.77|5324.77|0
1615976700000|2021-03-17 10:25:00|5331.41|5331.41|5320.71|5320.71|5332.44|5332.44|5320.71|5320.71|0
1615977000000|2021-03-17 10:30:00|5320.95|5320.95|5313.15|5313.15|5323.42|5323.42|5311.67|5311.67|0
1615977300000|2021-03-17 10:35:00|5312.93|5312.93|5323.38|5323.38|5323.6|5323.6|5311.87|5311.87|0
1615977600000|2021-03-17 10:40:00|5323.97|5323.97|5327.88|5327.88|5327.88|5327.88|5321.98|5321.98|0
1615977900000|2021-03-17 10:45:00|5328.17|5328.17|5318.92|5318.92|5331.3|5331.3|5318.92|5318.92|0
1615978200000|2021-03-17 10:50:00|5318.44|5318.44|5318.86|5318.86|5319.44|5319.44|5311.12|5311.12|0
1615978500000|2021-03-17 10:55:00|5318.87|5318.87|5312.63|5312.63|5320.53|5320.53|5311.93|5311.93|0
1615978800000|2021-03-17 11:00:00|5311.91|5311.91|5309.34|5309.34|5312.51|5312.51|5308.4|5308.4|0
1615979100000|2021-03-17 11:05:00|5309.12|5309.12|5309.82|5309.82|5313.28|5313.28|5304.1|5304.1|0
1615979400000|2021-03-17 11:10:00|5310.12|5310.12|5307.39|5307.39|5312.36|5312.36|5303.37|5303.37|0
1615979700000|2021-03-17 11:15:00|5307.68|5307.68|5300.33|5300.33|5307.68|5307.68|5300.13|5300.13|0
1615980000000|2021-03-17 11:20:00|5300.04|5300.04|5291.06|5291.06|5300.62|5300.62|5288.16|5288.16|0
1615980300000|2021-03-17 11:25:00|5291.35|5291.35|5287.42|5287.42|5295.33|5295.33|5287.41|5287.41|0
1615980600000|2021-03-17 11:30:00|5287.21|5287.21|5297.58|5297.58|5299.38|5299.38|5285.85|5285.85|0
1615980900000|2021-03-17 11:35:00|5297.87|5297.87|5304.53|5304.53|5304.53|5304.53|5294.87|5294.87|0
1615981200000|2021-03-17 11:40:00|5304.57|5304.57|5313.63|5313.63|5314.22|5314.22|5303|5303|0
1615981500000|2021-03-17 11:45:00|5313.65|5313.65|5311.25|5311.25|5314.99|5314.99|5309.72|5309.72|0
1615981800000|2021-03-17 11:50:00|5310.24|5310.24|5305.54|5305.54|5310.24|5310.24|5303.97|5303.97|0
1615982100000|2021-03-17 11:55:00|5305.83|5305.83|5301.34|5301.34|5307.23|5307.23|5297.9|5297.9|0
1615982400000|2021-03-17 12:00:00|5301.1|5301.1|5291.66|5291.66|5301.1|5301.1|5291.09|5291.09|0
1615982700000|2021-03-17 12:05:00|5291.88|5291.88|5293.1|5293.1|5296.49|5296.49|5291.81|5291.81|0
1615983000000|2021-03-17 12:10:00|5293.58|5293.58|5298.84|5298.84|5301.13|5301.13|5293.58|5293.58|0
1615983300000|2021-03-17 12:15:00|5298.11|5298.11|5295.19|5295.19|5298.72|5298.72|5295.19|5295.19|0
1615983600000|2021-03-17 12:20:00|5294.9|5294.9|5292.41|5292.41|5295.42|5295.42|5288.43|5288.43|0
1615983900000|2021-03-17 12:25:00|5292.65|5292.65|5289.21|5289.21|5294.69|5294.69|5284.9|5284.9|0
1615984200000|2021-03-17 12:30:00|5289.22|5289.22|5293.24|5293.24|5294.75|5294.75|5286.28|5286.28|0
1615984500000|2021-03-17 12:35:00|5293.53|5293.53|5299|5299|5299.19|5299.19|5292.92|5292.92|0
1615984800000|2021-03-17 12:40:00|5298.42|5298.42|5293.86|5293.86|5298.42|5298.42|5289.85|5289.85|0
1615985100000|2021-03-17 12:45:00|5294.13|5294.13|5294.33|5294.33|5297.41|5297.41|5289.15|5289.15|0
1615985400000|2021-03-17 12:50:00|5294.04|5294.04|5293.3|5293.3|5297.03|5297.03|5289.44|5289.44|0
1615985700000|2021-03-17 12:55:00|5293.32|5293.32|5300.12|5300.12|5300.12|5300.12|5291.86|5291.86|0
1615986000000|2021-03-17 13:00:00|5299.9|5299.9|5283.34|5283.34|5299.9|5299.9|5280.95|5280.95|0
1615986300000|2021-03-17 13:05:00|5282.05|5282.05|5286.85|5286.85|5289.73|5289.73|5282.05|5282.05|0
1615986600000|2021-03-17 13:10:00|5286.37|5286.37|5289.29|5289.29|5290.38|5290.38|5284.83|5284.83|0
1615986900000|2021-03-17 13:15:00|5289.78|5289.78|5288.1|5288.1|5291.45|5291.45|5286.56|5286.56|0
1615987200000|2021-03-17 13:20:00|5287.85|5287.85|5283.15|5283.15|5288.86|5288.86|5282.13|5282.13|0
1615987500000|2021-03-17 13:25:00|5283.44|5283.44|5288.87|5288.87|5290.65|5290.65|5282.35|5282.35|0
1615987800000|2021-03-17 13:30:00|5289.16|5289.16|5343.6|5343.6|5343.6|5343.6|5289.16|5289.16|0
1615988100000|2021-03-17 13:35:00|5344.77|5344.77|5369.54|5369.54|5370.39|5370.39|5342.89|5342.89|0
1615988400000|2021-03-17 13:40:00|5370.03|5370.03|5357.23|5357.23|5374.75|5374.75|5356.43|5356.43|0
1615988700000|2021-03-17 13:45:00|5356.65|5356.65|5343.63|5343.63|5365.14|5365.14|5343.63|5343.63|0
1615989000000|2021-03-17 13:50:00|5342.32|5342.32|5358.83|5358.83|5360.04|5360.04|5337.84|5337.84|0
1615989300000|2021-03-17 13:55:00|5358.18|5358.18|5354.44|5354.44|5360.32|5360.32|5352.99|5352.99|0
1615989600000|2021-03-17 14:00:00|5354.15|5354.15|5363.55|5363.55|5371.08|5371.08|5353.61|5353.61|0
1615989900000|2021-03-17 14:05:00|5364.72|5364.72|5366.84|5366.84|5368.6|5368.6|5356.42|5356.42|0
1615990200000|2021-03-17 14:10:00|5367.06|5367.06|5373.71|5373.71|5376.56|5376.56|5363.8|5363.8|0
1615990500000|2021-03-17 14:15:00|5373.69|5373.69|5372.33|5372.33|5384.04|5384.04|5372.33|5372.33|0
1615990800000|2021-03-17 14:20:00|5372.32|5372.32|5363.27|5363.27|5376.14|5376.14|5357.62|5357.62|0
1615991100000|2021-03-17 14:25:00|5363.71|5363.71|5363.65|5363.65|5372.46|5372.46|5359.03|5359.03|0
1615991400000|2021-03-17 14:30:00|5363.36|5363.36|5356.24|5356.24|5363.36|5363.36|5343.44|5343.44|0
1615991700000|2021-03-17 14:35:00|5355.94|5355.94|5340.33|5340.33|5357.01|5357.01|5334.84|5334.84|0
1615992000000|2021-03-17 14:40:00|5339.16|5339.16|5326.92|5326.92|5339.16|5339.16|5325.95|5325.95|0
1615992300000|2021-03-17 14:45:00|5326.62|5326.62|5322.42|5322.42|5331.87|5331.87|5321.45|5321.45|0
1615992600000|2021-03-17 14:50:00|5322.2|5322.2|5345.76|5345.76|5354.06|5354.06|5322.2|5322.2|0
1615992900000|2021-03-17 14:55:00|5346.56|5346.56|5348.82|5348.82|5356.45|5356.45|5336.13|5336.13|0
1615993200000|2021-03-17 15:00:00|5349.25|5349.25|5359.4|5359.4|5362.28|5362.28|5348.77|5348.77|0
1615993500000|2021-03-17 15:05:00|5359.62|5359.62|5366.66|5366.66|5371.97|5371.97|5359.62|5359.62|0
1615993800000|2021-03-17 15:10:00|5367.09|5367.09|5368.33|5368.33|5372.78|5372.78|5363.57|5363.57|0
1615994100000|2021-03-17 15:15:00|5368.09|5368.09|5362.44|5362.44|5369.2|5369.2|5361.27|5361.27|0
1615994400000|2021-03-17 15:20:00|5362.15|5362.15|5374.85|5374.85|5377.8|5377.8|5362.15|5362.15|0
1615994700000|2021-03-17 15:25:00|5375.07|5375.07|5375.29|5375.29|5378.65|5378.65|5373.02|5373.02|0
1615995000000|2021-03-17 15:30:00|5375.8|5375.8|5378.68|5378.68|5382.23|5382.23|5374.45|5374.45|0
1615995300000|2021-03-17 15:35:00|5378.39|5378.39|5378.89|5378.89|5391.39|5391.39|5378.39|5378.39|0
1615995600000|2021-03-17 15:40:00|5378.65|5378.65|5377.52|5377.52|5384.23|5384.23|5376.73|5376.73|0
1615995900000|2021-03-17 15:45:00|5377.96|5377.96|5374.29|5374.29|5382.52|5382.52|5374.29|5374.29|0
1615996200000|2021-03-17 15:50:00|5373.99|5373.99|5369.28|5369.28|5374.79|5374.79|5369.2|5369.2|0
1615996500000|2021-03-17 15:55:00|5368.69|5368.69|5362.46|5362.46|5369.49|5369.49|5361.71|5361.71|0
1615996800000|2021-03-17 16:00:00|5362.75|5362.75|5379.12|5379.12|5382.18|5382.18|5362.75|5362.75|0
1615997100000|2021-03-17 16:05:00|5378.88|5378.88|5382.2|5382.2|5386.35|5386.35|5378.87|5378.87|0
1615997400000|2021-03-17 16:10:00|5382.16|5382.16|5375.86|5375.86|5384.9|5384.9|5375.86|5375.86|0
1615997700000|2021-03-17 16:15:00|5375.9|5375.9|5373.49|5373.49|5376|5376|5368.76|5368.76|0
1615998000000|2021-03-17 16:20:00|5373.48|5373.48|5359.01|5359.01|5373.73|5373.73|5357.5|5357.5|0
1615998300000|2021-03-17 16:25:00|5359.1|5359.1|5372.04|5372.04|5372.19|5372.19|5358.1|5358.1|0
1616055300000|2021-03-18 08:15:00|5344.45|5344.45|5353.31|5353.31|5361.79|5361.79|5344.21|5344.21|0
1616055600000|2021-03-18 08:20:00|5353.06|5353.06|5360.11|5360.11|5361.01|5361.01|5347.28|5347.28|0
1616055900000|2021-03-18 08:25:00|5360.19|5360.19|5349.85|5349.85|5364.17|5364.17|5349.56|5349.56|0
1616056200000|2021-03-18 08:30:00|5349.61|5349.61|5349.03|5349.03|5355.74|5355.74|5343.87|5343.87|0
1616056500000|2021-03-18 08:35:00|5349.99|5349.99|5349.21|5349.21|5358.09|5358.09|5348.19|5348.19|0
1616056800000|2021-03-18 08:40:00|5349.51|5349.51|5348.62|5348.62|5354.8|5354.8|5348.62|5348.62|0
1616057100000|2021-03-18 08:45:00|5348.42|5348.42|5343.51|5343.51|5350.85|5350.85|5341.7|5341.7|0
1616057400000|2021-03-18 08:50:00|5343.53|5343.53|5337.78|5337.78|5347.61|5347.61|5335.53|5335.53|0
1616057700000|2021-03-18 08:55:00|5338|5338|5339.4|5339.4|5346.2|5346.2|5337.98|5337.98|0
1616058000000|2021-03-18 09:00:00|5338.61|5338.61|5329.5|5329.5|5338.61|5338.61|5329.24|5329.24|0
1616058300000|2021-03-18 09:05:00|5329.21|5329.21|5326.97|5326.97|5334.54|5334.54|5326.93|5326.93|0
1616058600000|2021-03-18 09:10:00|5326.73|5326.73|5316.38|5316.38|5326.73|5326.73|5316.09|5316.09|0
1616058900000|2021-03-18 09:15:00|5317.26|5317.26|5330.96|5330.96|5332.59|5332.59|5315.99|5315.99|0
1616059200000|2021-03-18 09:20:00|5332.05|5332.05|5323.77|5323.77|5339.68|5339.68|5323.07|5323.07|0
1616059500000|2021-03-18 09:25:00|5324.06|5324.06|5317.46|5317.46|5328|5328|5317.46|5317.46|0
1616059800000|2021-03-18 09:30:00|5317.21|5317.21|5312.26|5312.26|5317.51|5317.51|5311.54|5311.54|0
1616060100000|2021-03-18 09:35:00|5311.77|5311.77|5309.47|5309.47|5312.53|5312.53|5303.35|5303.35|0
1616060400000|2021-03-18 09:40:00|5309.51|5309.51|5317.96|5317.96|5319.12|5319.12|5308.49|5308.49|0
1616060700000|2021-03-18 09:45:00|5318.54|5318.54|5321.69|5321.69|5322.22|5322.22|5315.32|5315.32|0
1616061000000|2021-03-18 09:50:00|5321.44|5321.44|5323.76|5323.76|5327.42|5327.42|5321.23|5321.23|0
1616061300000|2021-03-18 09:55:00|5323.52|5323.52|5336.41|5336.41|5338.83|5338.83|5323.25|5323.25|0
1616061600000|2021-03-18 10:00:00|5335.54|5335.54|5330.24|5330.24|5336.3|5336.3|5330.11|5330.11|0
1616061900000|2021-03-18 10:05:00|5330.22|5330.22|5337.71|5337.71|5338.32|5338.32|5330.22|5330.22|0
1616062200000|2021-03-18 10:10:00|5338.49|5338.49|5340.51|5340.51|5343.92|5343.92|5338|5338|0
1616062500000|2021-03-18 10:15:00|5341.17|5341.17|5335.71|5335.71|5345.11|5345.11|5335.71|5335.71|0
1616062800000|2021-03-18 10:20:00|5335.42|5335.42|5322.34|5322.34|5335.42|5335.42|5321.85|5321.85|0
1616063100000|2021-03-18 10:25:00|5322.58|5322.58|5329.21|5329.21|5331.12|5331.12|5321.98|5321.98|0
1616063400000|2021-03-18 10:30:00|5328.55|5328.55|5329.25|5329.25|5329.98|5329.98|5326.05|5326.05|0
1616063700000|2021-03-18 10:35:00|5328.96|5328.96|5325.34|5325.34|5329.42|5329.42|5324.86|5324.86|0
1616064000000|2021-03-18 10:40:00|5325.1|5325.1|5330.29|5330.29|5334.24|5334.24|5324.52|5324.52|0
1616064300000|2021-03-18 10:45:00|5330.28|5330.28|5343.42|5343.42|5344.75|5344.75|5329.14|5329.14|0
1616064600000|2021-03-18 10:50:00|5343.64|5343.64|5346.45|5346.45|5352.47|5352.47|5343.64|5343.64|0
1616064900000|2021-03-18 10:55:00|5346.16|5346.16|5345.67|5345.67|5354.42|5354.42|5344.17|5344.17|0
1616065200000|2021-03-18 11:00:00|5346.25|5346.25|5349.77|5349.77|5357.81|5357.81|5342.31|5342.31|0
1616065500000|2021-03-18 11:05:00|5350.21|5350.21|5365.01|5365.01|5365.81|5365.81|5350.21|5350.21|0
1616065800000|2021-03-18 11:10:00|5364.06|5364.06|5356.86|5356.86|5369.45|5369.45|5356.86|5356.86|0
1616066100000|2021-03-18 11:15:00|5357.16|5357.16|5351.57|5351.57|5358.31|5358.31|5346.73|5346.73|0
1616066400000|2021-03-18 11:20:00|5350.79|5350.79|5358.14|5358.14|5358.18|5358.18|5344.74|5344.74|0
1616066700000|2021-03-18 11:25:00|5357.41|5357.41|5360.41|5360.41|5362.67|5362.67|5355.39|5355.39|0
1616067000000|2021-03-18 11:30:00|5359.71|5359.71|5359.17|5359.17|5360.64|5360.64|5354.53|5354.53|0
1616067300000|2021-03-18 11:35:00|5358.59|5358.59|5360.75|5360.75|5361.77|5361.77|5352.24|5352.24|0
1616067600000|2021-03-18 11:40:00|5360.51|5360.51|5352.49|5352.49|5360.51|5360.51|5351.05|5351.05|0
1616067900000|2021-03-18 11:45:00|5352.2|5352.2|5350.99|5350.99|5355.35|5355.35|5348.07|5348.07|0
1616068200000|2021-03-18 11:50:00|5349.87|5349.87|5353.35|5353.35|5357.01|5357.01|5349.02|5349.02|0
1616068500000|2021-03-18 11:55:00|5353.6|5353.6|5353.82|5353.82|5362.07|5362.07|5353.13|5353.13|0
1616068800000|2021-03-18 12:00:00|5353.84|5353.84|5360.13|5360.13|5363.05|5363.05|5352.74|5352.74|0
1616069100000|2021-03-18 12:05:00|5359.89|5359.89|5362.68|5362.68|5368.29|5368.29|5358.67|5358.67|0
1616069400000|2021-03-18 12:10:00|5362.9|5362.9|5353.14|5353.14|5362.9|5362.9|5347.89|5347.89|0
1616069700000|2021-03-18 12:15:00|5352.44|5352.44|5348.95|5348.95|5352.44|5352.44|5346.68|5346.68|0
1616070000000|2021-03-18 12:20:00|5349.44|5349.44|5345|5345|5349.74|5349.74|5343.53|5343.53|0
1616070300000|2021-03-18 12:25:00|5344.78|5344.78|5341.89|5341.89|5347.99|5347.99|5341.34|5341.34|0
1616070600000|2021-03-18 12:30:00|5342.19|5342.19|5344.11|5344.11|5346.1|5346.1|5337.44|5337.44|0
1616070900000|2021-03-18 12:35:00|5344.35|5344.35|5354.9|5354.9|5358.94|5358.94|5344.35|5344.35|0
1616071200000|2021-03-18 12:40:00|5354.66|5354.66|5358.33|5358.33|5358.46|5358.46|5348.98|5348.98|0
1616071500000|2021-03-18 12:45:00|5358.36|5358.36|5363.16|5363.16|5364.2|5364.2|5356.96|5356.96|0
1616071800000|2021-03-18 12:50:00|5363.4|5363.4|5361.17|5361.17|5365.89|5365.89|5357.92|5357.92|0
1616072100000|2021-03-18 12:55:00|5361.16|5361.16|5364.9|5364.9|5365.03|5365.03|5360.58|5360.58|0
1616072400000|2021-03-18 13:00:00|5365.09|5365.09|5341.69|5341.69|5365.86|5365.86|5340.13|5340.13|0
1616072700000|2021-03-18 13:05:00|5341.1|5341.1|5333.66|5333.66|5345.67|5345.67|5332.38|5332.38|0
1616073000000|2021-03-18 13:10:00|5333.9|5333.9|5337.84|5337.84|5343.66|5343.66|5333.9|5333.9|0
1616073300000|2021-03-18 13:15:00|5337.85|5337.85|5339.47|5339.47|5344.22|5344.22|5337.37|5337.37|0
1616073600000|2021-03-18 13:20:00|5339.68|5339.68|5338.76|5338.76|5342.17|5342.17|5336.86|5336.86|0
1616073900000|2021-03-18 13:25:00|5338.98|5338.98|5340.92|5340.92|5340.92|5340.92|5334.3|5334.3|0
1616074200000|2021-03-18 13:30:00|5341.16|5341.16|5351.96|5351.96|5362.37|5362.37|5340.61|5340.61|0
1616074500000|2021-03-18 13:35:00|5352.25|5352.25|5353.97|5353.97|5362.01|5362.01|5347.48|5347.48|0
1616074800000|2021-03-18 13:40:00|5354.48|5354.48|5351.05|5351.05|5365.65|5365.65|5349.79|5349.79|0
1616075100000|2021-03-18 13:45:00|5350.76|5350.76|5348.71|5348.71|5354.92|5354.92|5343.62|5343.62|0
1616075400000|2021-03-18 13:50:00|5348.93|5348.93|5355.05|5355.05|5358.18|5358.18|5343.93|5343.93|0
1616075700000|2021-03-18 13:55:00|5354.47|5354.47|5364.93|5364.93|5366.56|5366.56|5351.97|5351.97|0
1616076000000|2021-03-18 14:00:00|5365.22|5365.22|5356.49|5356.49|5369.61|5369.61|5355.09|5355.09|0
1616076300000|2021-03-18 14:05:00|5356.27|5356.27|5369.53|5369.53|5373.73|5373.73|5356.27|5356.27|0
1616076600000|2021-03-18 14:10:00|5369.24|5369.24|5361.17|5361.17|5371.28|5371.28|5361.17|5361.17|0
1616076900000|2021-03-18 14:15:00|5361.18|5361.18|5356.62|5356.62|5361.49|5361.49|5352.95|5352.95|0
1616077200000|2021-03-18 14:20:00|5356.64|5356.64|5343.87|5343.87|5358.46|5358.46|5342.3|5342.3|0
1616077500000|2021-03-18 14:25:00|5344.33|5344.33|5333.04|5333.04|5349.93|5349.93|5333.04|5333.04|0
1616077800000|2021-03-18 14:30:00|5333.03|5333.03|5333.75|5333.75|5341.62|5341.62|5330.68|5330.68|0
1616078100000|2021-03-18 14:35:00|5333.46|5333.46|5329.84|5329.84|5337.25|5337.25|5329|5329|0
1616078400000|2021-03-18 14:40:00|5328.97|5328.97|5327.79|5327.79|5328.97|5328.97|5317.93|5317.93|0
1616078700000|2021-03-18 14:45:00|5327.21|5327.21|5312.64|5312.64|5328.9|5328.9|5312.64|5312.64|0
1616079000000|2021-03-18 14:50:00|5313.1|5313.1|5295.76|5295.76|5313.1|5313.1|5293.17|5293.17|0
1616079300000|2021-03-18 14:55:00|5295.47|5295.47|5307.01|5307.01|5307.01|5307.01|5293.97|5293.97|0
1616079600000|2021-03-18 15:00:00|5307.97|5307.97|5312.3|5312.3|5312.3|5312.3|5300.69|5300.69|0
1616079900000|2021-03-18 15:05:00|5312.89|5312.89|5319.65|5319.65|5322.48|5322.48|5312.34|5312.34|0
1616080200000|2021-03-18 15:10:00|5319.87|5319.87|5314.33|5314.33|5323.62|5323.62|5309.84|5309.84|0
1616080500000|2021-03-18 15:15:00|5314.09|5314.09|5318.79|5318.79|5321.75|5321.75|5313.34|5313.34|0
1616080800000|2021-03-18 15:20:00|5319.3|5319.3|5325.45|5325.45|5327.85|5327.85|5319.3|5319.3|0
1616081100000|2021-03-18 15:25:00|5325.15|5325.15|5318.18|5318.18|5325.65|5325.65|5315.01|5315.01|0
1616081400000|2021-03-18 15:30:00|5318.66|5318.66|5326.78|5326.78|5327.36|5327.36|5316.55|5316.55|0
1616081700000|2021-03-18 15:35:00|5327.43|5327.43|5317.64|5317.64|5330.1|5330.1|5316.15|5316.15|0
1616082000000|2021-03-18 15:40:00|5317.34|5317.34|5314.16|5314.16|5322.86|5322.86|5314.08|5314.08|0
1616082300000|2021-03-18 15:45:00|5314.41|5314.41|5312.22|5312.22|5319.06|5319.06|5312.22|5312.22|0
1616082600000|2021-03-18 15:50:00|5312.2|5312.2|5321.72|5321.72|5324.49|5324.49|5310.82|5310.82|0
1616082900000|2021-03-18 15:55:00|5321.23|5321.23|5322.91|5322.91|5328.13|5328.13|5317.03|5317.03|0
1616083200000|2021-03-18 16:00:00|5323.15|5323.15|5321.67|5321.67|5328.08|5328.08|5320.71|5320.71|0
1616083500000|2021-03-18 16:05:00|5321.65|5321.65|5317.57|5317.57|5323.19|5323.19|5315.56|5315.56|0
1616083800000|2021-03-18 16:10:00|5317.55|5317.55|5316.89|5316.89|5317.94|5317.94|5314.09|5314.09|0
1616084100000|2021-03-18 16:15:00|5316.65|5316.65|5318.88|5318.88|5321.43|5321.43|5313.35|5313.35|0
1616084400000|2021-03-18 16:20:00|5319.36|5319.36|5315.14|5315.14|5320.61|5320.61|5313.81|5313.81|0
1616084700000|2021-03-18 16:25:00|5315.79|5315.79|5319.55|5319.55|5320.59|5320.59|5314.07|5314.07|0
1616141700000|2021-03-19 08:15:00|5196.98|5196.98|5213.83|5213.83|5214.63|5214.63|5193.66|5193.66|0
1616142000000|2021-03-19 08:20:00|5214.12|5214.12|5206.84|5206.84|5222.72|5222.72|5204.13|5204.13|0
1616142300000|2021-03-19 08:25:00|5206.62|5206.62|5224.44|5224.44|5227.11|5227.11|5205.48|5205.48|0
1616142600000|2021-03-19 08:30:00|5224.15|5224.15|5227.18|5227.18|5236.31|5236.31|5223.54|5223.54|0
1616142900000|2021-03-19 08:35:00|5227.77|5227.77|5234.18|5234.18|5238.17|5238.17|5227.71|5227.71|0
1616143200000|2021-03-19 08:40:00|5233.89|5233.89|5233.1|5233.1|5236.17|5236.17|5224.75|5224.75|0
1616143500000|2021-03-19 08:45:00|5234.16|5234.16|5226.07|5226.07|5235.86|5235.86|5224.35|5224.35|0
1616143800000|2021-03-19 08:50:00|5225.83|5225.83|5246.5|5246.5|5249.9|5249.9|5225.78|5225.78|0
1616144100000|2021-03-19 08:55:00|5246.2|5246.2|5249.94|5249.94|5253.95|5253.95|5243.19|5243.19|0
1616144400000|2021-03-19 09:00:00|5249.99|5249.99|5259.42|5259.42|5264.97|5264.97|5248.12|5248.12|0
1616144700000|2021-03-19 09:05:00|5258.94|5258.94|5258.89|5258.89|5259.42|5259.42|5253.72|5253.72|0
1616145000000|2021-03-19 09:10:00|5258.65|5258.65|5265.34|5265.34|5271.01|5271.01|5258.65|5258.65|0
1616145300000|2021-03-19 09:15:00|5265.05|5265.05|5266.61|5266.61|5266.73|5266.73|5255.52|5255.52|0
1616145600000|2021-03-19 09:20:00|5266.9|5266.9|5282.64|5282.64|5282.64|5282.64|5265.52|5265.52|0
1616145900000|2021-03-19 09:25:00|5283.22|5283.22|5258.66|5258.66|5293.68|5293.68|5258.66|5258.66|0
1616146200000|2021-03-19 09:30:00|5258.37|5258.37|5258.77|5258.77|5261.74|5261.74|5253.14|5253.14|0
1616146500000|2021-03-19 09:35:00|5258.82|5258.82|5252.48|5252.48|5258.82|5258.82|5247.7|5247.7|0
1616146800000|2021-03-19 09:40:00|5251.95|5251.95|5257.94|5257.94|5258.13|5258.13|5247.42|5247.42|0
1616147100000|2021-03-19 09:45:00|5257.95|5257.95|5261.93|5261.93|5266.48|5266.48|5256.96|5256.96|0
1616147400000|2021-03-19 09:50:00|5261.69|5261.69|5253.66|5253.66|5262.93|5262.93|5253.66|5253.66|0
1616147700000|2021-03-19 09:55:00|5253.18|5253.18|5260.52|5260.52|5260.52|5260.52|5250.78|5250.78|0
1616148000000|2021-03-19 10:00:00|5261.68|5261.68|5265.45|5265.45|5266.84|5266.84|5261.29|5261.29|0
1616148300000|2021-03-19 10:05:00|5265.01|5265.01|5266.37|5266.37|5269.45|5269.45|5259.91|5259.91|0
1616148900000|2021-03-19 10:15:00|5257.43|5257.43|5233.57|5233.57|5260.81|5260.81|5222.2|5222.2|0
1616149200000|2021-03-19 10:20:00|5233.86|5233.86|5240.54|5240.54|5240.81|5240.81|5226.31|5226.31|0
1616149500000|2021-03-19 10:25:00|5240.24|5240.24|5248.21|5248.21|5248.21|5248.21|5236.67|5236.67|0
1616149800000|2021-03-19 10:30:00|5248.7|5248.7|5252.48|5252.48|5258.13|5258.13|5248.46|5248.46|0
1616150100000|2021-03-19 10:35:00|5252.96|5252.96|5259.94|5259.94|5264.95|5264.95|5252.96|5252.96|0
1616150400000|2021-03-19 10:40:00|5260.24|5260.24|5271.85|5271.85|5271.85|5271.85|5260.24|5260.24|0
1616150700000|2021-03-19 10:45:00|5271.86|5271.86|5263.91|5263.91|5273.54|5273.54|5262.2|5262.2|0
1616151000000|2021-03-19 10:50:00|5263.62|5263.62|5248.49|5248.49|5276.13|5276.13|5247.59|5247.59|0
1616151300000|2021-03-19 10:55:00|5247.61|5247.61|5240.92|5240.92|5250.06|5250.06|5239.01|5239.01|0
1616151600000|2021-03-19 11:00:00|5239.56|5239.56|5246.51|5246.51|5246.73|5246.73|5239.12|5239.12|0
1616151900000|2021-03-19 11:05:00|5246.27|5246.27|5243.68|5243.68|5246.27|5246.27|5238.41|5238.41|0
1616152200000|2021-03-19 11:10:00|5243.44|5243.44|5230.63|5230.63|5243.44|5243.44|5228.98|5228.98|0
1616152500000|2021-03-19 11:15:00|5230.92|5230.92|5230.03|5230.03|5236.42|5236.42|5229.08|5229.08|0
1616152800000|2021-03-19 11:20:00|5229.45|5229.45|5228.56|5228.56|5233.9|5233.9|5227.85|5227.85|0
1616153100000|2021-03-19 11:25:00|5227.97|5227.97|5215.84|5215.84|5228.26|5228.26|5215.84|5215.84|0
1616153400000|2021-03-19 11:30:00|5215.59|5215.59|5208.75|5208.75|5218.37|5218.37|5208.75|5208.75|0
1616153700000|2021-03-19 11:35:00|5208.31|5208.31|5202.62|5202.62|5208.31|5208.31|5200.32|5200.32|0
1616154000000|2021-03-19 11:40:00|5202.71|5202.71|5203.25|5203.25|5213.34|5213.34|5202.07|5202.07|0
1616154300000|2021-03-19 11:45:00|5203.19|5203.19|5209.81|5209.81|5211.84|5211.84|5202.34|5202.34|0
1616154600000|2021-03-19 11:50:00|5210.68|5210.68|5201.03|5201.03|5213.18|5213.18|5198.85|5198.85|0
1616154900000|2021-03-19 11:55:00|5201.52|5201.52|5209.8|5209.8|5215.44|5215.44|5201.25|5201.25|0
1616155200000|2021-03-19 12:00:00|5209.51|5209.51|5226.99|5226.99|5226.99|5226.99|5209.51|5209.51|0
1616155500000|2021-03-19 12:05:00|5227.28|5227.28|5237.1|5237.1|5237.68|5237.68|5226.61|5226.61|0
1616155800000|2021-03-19 12:10:00|5237.11|5237.11|5228.37|5228.37|5238.62|5238.62|5227.62|5227.62|0
1616156100000|2021-03-19 12:15:00|5228.66|5228.66|5227.34|5227.34|5231.38|5231.38|5224.93|5224.93|0
1616156400000|2021-03-19 12:20:00|5227.05|5227.05|5227.93|5227.93|5229.58|5229.58|5223.62|5223.62|0
1616156700000|2021-03-19 12:25:00|5228.22|5228.22|5222.57|5222.57|5228.95|5228.95|5219.99|5219.99|0
1616157000000|2021-03-19 12:30:00|5222.86|5222.86|5224.66|5224.66|5230.18|5230.18|5222.86|5222.86|0
1616157300000|2021-03-19 12:35:00|5224.9|5224.9|5225.95|5225.95|5229.79|5229.79|5224.9|5224.9|0
1616157600000|2021-03-19 12:40:00|5226.17|5226.17|5230.96|5230.96|5231.18|5231.18|5225.69|5225.69|0
1616157900000|2021-03-19 12:45:00|5232.08|5232.08|5222.99|5222.99|5233.38|5233.38|5222.99|5222.99|0
1616158200000|2021-03-19 12:50:00|5222.55|5222.55|5223.63|5223.63|5226.67|5226.67|5221.79|5221.79|0
1616158500000|2021-03-19 12:55:00|5224.09|5224.09|5225.8|5225.8|5231.87|5231.87|5222.88|5222.88|0
1616158800000|2021-03-19 13:00:00|5224.63|5224.63|5224.37|5224.37|5229.3|5229.3|5209.81|5209.81|0
1616159100000|2021-03-19 13:05:00|5225.1|5225.1|5237.41|5237.41|5239.4|5239.4|5223.1|5223.1|0
1616159400000|2021-03-19 13:10:00|5237.65|5237.65|5230.18|5230.18|5240.59|5240.59|5228.65|5228.65|0
1616159700000|2021-03-19 13:15:00|5230.42|5230.42|5226.44|5226.44|5235.52|5235.52|5225.45|5225.45|0
1616160000000|2021-03-19 13:20:00|5226.66|5226.66|5219.17|5219.17|5233.79|5233.79|5218.83|5218.83|0
1616160300000|2021-03-19 13:25:00|5218.71|5218.71|5213.3|5213.3|5223.68|5223.68|5211.31|5211.31|0
1616160600000|2021-03-19 13:30:00|5213.76|5213.76|5213.54|5213.54|5223.86|5223.86|5207.6|5207.6|0
1616160900000|2021-03-19 13:35:00|5212.66|5212.66|5187.72|5187.72|5212.86|5212.86|5187.72|5187.72|0
1616161200000|2021-03-19 13:40:00|5187.97|5187.97|5180.09|5180.09|5190.1|5190.1|5171.69|5171.69|0
1616161500000|2021-03-19 13:45:00|5179.22|5179.22|5165.3|5165.3|5185.65|5185.65|5164.36|5164.36|0
1616161800000|2021-03-19 13:50:00|5165.59|5165.59|5203.42|5203.42|5209.53|5209.53|5165.59|5165.59|0
1616162100000|2021-03-19 13:55:00|5203.12|5203.12|5216.81|5216.81|5226.98|5226.98|5198.43|5198.43|0
1616162400000|2021-03-19 14:00:00|5216.09|5216.09|5216.61|5216.61|5223.44|5223.44|5211.42|5211.42|0
1616162700000|2021-03-19 14:05:00|5216.91|5216.91|5208.23|5208.23|5216.91|5216.91|5195.82|5195.82|0
1616163000000|2021-03-19 14:10:00|5207.75|5207.75|5213.25|5213.25|5214.51|5214.51|5197.06|5197.06|0
1616163300000|2021-03-19 14:15:00|5212.96|5212.96|5232.79|5232.79|5235.12|5235.12|5211.71|5211.71|0
1616163600000|2021-03-19 14:20:00|5232.81|5232.81|5221.31|5221.31|5234.79|5234.79|5219.26|5219.26|0
1616163900000|2021-03-19 14:25:00|5221.6|5221.6|5230.89|5230.89|5234.85|5234.85|5221.23|5221.23|0
1616164200000|2021-03-19 14:30:00|5230.67|5230.67|5234.37|5234.37|5241.03|5241.03|5220.36|5220.36|0
1616164500000|2021-03-19 14:35:00|5234.66|5234.66|5245.42|5245.42|5248.33|5248.33|5234.66|5234.66|0
1616164800000|2021-03-19 14:40:00|5246.34|5246.34|5248.59|5248.59|5249.76|5249.76|5238|5238|0
1616165100000|2021-03-19 14:45:00|5248.11|5248.11|5260.54|5260.54|5263.89|5263.89|5248.11|5248.11|0
1616165400000|2021-03-19 14:50:00|5260.3|5260.3|5263.18|5263.18|5267.34|5267.34|5255.47|5255.47|0
1616165700000|2021-03-19 14:55:00|5262.96|5262.96|5258.21|5258.21|5269.06|5269.06|5254.67|5254.67|0
1616166000000|2021-03-19 15:00:00|5257.92|5257.92|5235.63|5235.63|5257.92|5257.92|5232.75|5232.75|0
1616166300000|2021-03-19 15:05:00|5235.39|5235.39|5251.87|5251.87|5255.07|5255.07|5233.91|5233.91|0
1616166600000|2021-03-19 15:10:00|5252.11|5252.11|5257.03|5257.03|5257.08|5257.08|5245.07|5245.07|0
1616166900000|2021-03-19 15:15:00|5257.33|5257.33|5254.02|5254.02|5259.11|5259.11|5248.65|5248.65|0
1616167200000|2021-03-19 15:20:00|5253.53|5253.53|5255.28|5255.28|5262.52|5262.52|5248.95|5248.95|0
1616167500000|2021-03-19 15:25:00|5255.57|5255.57|5244.66|5244.66|5258.34|5258.34|5243.61|5243.61|0
1616167800000|2021-03-19 15:30:00|5244.88|5244.88|5252.24|5252.24|5253.83|5253.83|5244.88|5244.88|0
1616168100000|2021-03-19 15:35:00|5252.46|5252.46|5253.18|5253.18|5256.9|5256.9|5249.72|5249.72|0
1616168400000|2021-03-19 15:40:00|5253.42|5253.42|5262.24|5262.24|5262.24|5262.24|5253.42|5253.42|0
1616168700000|2021-03-19 15:45:00|5262.48|5262.48|5251.83|5251.83|5263.47|5263.47|5251.73|5251.73|0
1616169000000|2021-03-19 15:50:00|5251.58|5251.58|5262.35|5262.35|5263.36|5263.36|5250.83|5250.83|0
1616169300000|2021-03-19 15:55:00|5262.13|5262.13|5262.73|5262.73|5265.52|5265.52|5255.99|5255.99|0
1616169600000|2021-03-19 16:00:00|5263.43|5263.43|5272.35|5272.35|5274.39|5274.39|5263.43|5263.43|0
1616169900000|2021-03-19 16:05:00|5272.11|5272.11|5280.66|5280.66|5280.66|5280.66|5271.65|5271.65|0
1616170200000|2021-03-19 16:10:00|5280.07|5280.07|5282.47|5282.47|5284.68|5284.68|5276.91|5276.91|0
1616170500000|2021-03-19 16:15:00|5282.71|5282.71|5280.95|5280.95|5290.97|5290.97|5280.07|5280.07|0
1616170800000|2021-03-19 16:20:00|5281.24|5281.24|5277.49|5277.49|5281.24|5281.24|5276.2|5276.2|0
1616171100000|2021-03-19 16:25:00|5277.71|5277.71|5270.01|5270.01|5281.48|5281.48|5270.01|5270.01|0
1616596200000|2021-03-24 14:30:00|5106.86|5106.86|5101.11|5101.11|5106.86|5106.86|5097.47|5097.47|0
1616596500000|2021-03-24 14:35:00|5103.34|5103.34|5109.67|5109.67|5117.02|5117.02|5099.14|5099.14|0
1616596800000|2021-03-24 14:40:00|5109.91|5109.91|5114.31|5114.31|5118.34|5118.34|5109.18|5109.18|0
1616597100000|2021-03-24 14:45:00|5114.55|5114.55|5119.02|5119.02|5120.68|5120.68|5113.73|5113.73|0
1616597400000|2021-03-24 14:50:00|5119.24|5119.24|5117.12|5117.12|5123.66|5123.66|5117.12|5117.12|0
1616597700000|2021-03-24 14:55:00|5117.41|5117.41|5112.23|5112.23|5122.16|5122.16|5110.03|5110.03|0
1616598000000|2021-03-24 15:00:00|5112.45|5112.45|5113.84|5113.84|5117.43|5117.43|5109.53|5109.53|0
1616598300000|2021-03-24 15:05:00|5114.05|5114.05|5110.83|5110.83|5117.78|5117.78|5109.31|5109.31|0
1616598600000|2021-03-24 15:10:00|5111.41|5111.41|5107.93|5107.93|5118.38|5118.38|5104.61|5104.61|0
1616598900000|2021-03-24 15:15:00|5107.97|5107.97|5116.51|5116.51|5117.01|5117.01|5105.12|5105.12|0
1616599200000|2021-03-24 15:20:00|5116.8|5116.8|5110.34|5110.34|5119.31|5119.31|5105.67|5105.67|0
1616599500000|2021-03-24 15:25:00|5111.03|5111.03|5112.3|5112.3|5116.02|5116.02|5108.44|5108.44|0
1616599800000|2021-03-24 15:30:00|5111.84|5111.84|5110.24|5110.24|5114.64|5114.64|5110.02|5110.02|0
1616600100000|2021-03-24 15:35:00|5109.71|5109.71|5119.6|5119.6|5127.53|5127.53|5107.04|5107.04|0
1616600400000|2021-03-24 15:40:00|5119.81|5119.81|5114.29|5114.29|5122.61|5122.61|5111.37|5111.37|0
1616600700000|2021-03-24 15:45:00|5114.08|5114.08|5111.41|5111.41|5116.31|5116.31|5110.6|5110.6|0
1616601000000|2021-03-24 15:50:00|5111.63|5111.63|5121.72|5121.72|5122.2|5122.2|5111.6|5111.6|0
1616601300000|2021-03-24 15:55:00|5121.43|5121.43|5119.93|5119.93|5121.43|5121.43|5112.65|5112.65|0
1616601600000|2021-03-24 16:00:00|5120.42|5120.42|5128.13|5128.13|5128.35|5128.35|5119.13|5119.13|0
1616601900000|2021-03-24 16:05:00|5127.84|5127.84|5138.52|5138.52|5139.24|5139.24|5127.6|5127.6|0
1616602200000|2021-03-24 16:10:00|5138.76|5138.76|5140.31|5140.31|5143.69|5143.69|5138.76|5138.76|0
1616602500000|2021-03-24 16:15:00|5139.85|5139.85|5139.03|5139.03|5142.29|5142.29|5135.84|5135.84|0
1616602800000|2021-03-24 16:20:00|5139.32|5139.32|5142.91|5142.91|5145.93|5145.93|5139.32|5139.32|0
1616603100000|2021-03-24 16:25:00|5142.88|5142.88|5146.27|5146.27|5151.42|5151.42|5142.88|5142.88|0
1616660100000|2021-03-25 08:15:00|5102.33|5102.33|5095.79|5095.79|5103.8|5103.8|5088.63|5088.63|0
1616660400000|2021-03-25 08:20:00|5096.23|5096.23|5094.15|5094.15|5096.23|5096.23|5080.02|5080.02|0
1616660700000|2021-03-25 08:25:00|5094.21|5094.21|5090.28|5090.28|5097.81|5097.81|5087.63|5087.63|0
1616661000000|2021-03-25 08:30:00|5090.07|5090.07|5097.95|5097.95|5100.59|5100.59|5089.34|5089.34|0
1616661300000|2021-03-25 08:35:00|5098.6|5098.6|5106.91|5106.91|5109.92|5109.92|5098.09|5098.09|0
1616661600000|2021-03-25 08:40:00|5106.43|5106.43|5107.14|5107.14|5108.37|5108.37|5102.73|5102.73|0
1616661900000|2021-03-25 08:45:00|5107.32|5107.32|5098.3|5098.3|5107.53|5107.53|5095.78|5095.78|0
1616662200000|2021-03-25 08:50:00|5098.26|5098.26|5089.37|5089.37|5099.47|5099.47|5086.99|5086.99|0
1616662500000|2021-03-25 08:55:00|5089.82|5089.82|5074.69|5074.69|5089.82|5089.82|5074.69|5074.69|0
1616662800000|2021-03-25 09:00:00|5075.27|5075.27|5076.39|5076.39|5076.39|5076.39|5067.72|5067.72|0
1616663100000|2021-03-25 09:05:00|5076.62|5076.62|5076.2|5076.2|5077.63|5077.63|5069.12|5069.12|0
1616663400000|2021-03-25 09:10:00|5076.18|5076.18|5081.19|5081.19|5084.33|5084.33|5076.18|5076.18|0
1616663700000|2021-03-25 09:15:00|5080.95|5080.95|5074.44|5074.44|5080.95|5080.95|5074.15|5074.15|0
1616664000000|2021-03-25 09:20:00|5073.98|5073.98|5071.82|5071.82|5074.97|5074.97|5068.81|5068.81|0
1616664300000|2021-03-25 09:25:00|5072.11|5072.11|5068.12|5068.12|5072.93|5072.93|5067.91|5067.91|0
1616664600000|2021-03-25 09:30:00|5067.55|5067.55|5058.23|5058.23|5067.55|5067.55|5055.45|5055.45|0
1616664900000|2021-03-25 09:35:00|5057.73|5057.73|5053.44|5053.44|5059.24|5059.24|5052.13|5052.13|0
1616665200000|2021-03-25 09:40:00|5053.65|5053.65|5051.37|5051.37|5054.61|5054.61|5046.59|5046.59|0
1616665500000|2021-03-25 09:45:00|5051.13|5051.13|5054.41|5054.41|5054.45|5054.45|5045.64|5045.64|0
1616665800000|2021-03-25 09:50:00|5054.65|5054.65|5053.78|5053.78|5057.64|5057.64|5049.1|5049.1|0
1616666100000|2021-03-25 09:55:00|5054.21|5054.21|5060.94|5060.94|5064.02|5064.02|5054.21|5054.21|0
1616666400000|2021-03-25 10:00:00|5061.41|5061.41|5065.83|5065.83|5069.45|5069.45|5058.28|5058.28|0
1616666700000|2021-03-25 10:05:00|5066.31|5066.31|5069.99|5069.99|5071.01|5071.01|5066.31|5066.31|0
1616667000000|2021-03-25 10:10:00|5069.76|5069.76|5060.05|5060.05|5071.65|5071.65|5057.88|5057.88|0
1616667300000|2021-03-25 10:15:00|5059.81|5059.81|5053.98|5053.98|5059.81|5059.81|5052.96|5052.96|0
1616667600000|2021-03-25 10:20:00|5053.97|5053.97|5052.95|5052.95|5053.97|5053.97|5047.42|5047.42|0
1616667900000|2021-03-25 10:25:00|5053.24|5053.24|5055.02|5055.02|5058.09|5058.09|5052.42|5052.42|0
1616668200000|2021-03-25 10:30:00|5054.73|5054.73|5051.17|5051.17|5058.42|5058.42|5045.92|5045.92|0
1616668500000|2021-03-25 10:35:00|5051.18|5051.18|5065.67|5065.67|5065.67|5065.67|5051.18|5051.18|0
1616668800000|2021-03-25 10:40:00|5066.36|5066.36|5063.59|5063.59|5066.76|5066.76|5061.53|5061.53|0
1616669100000|2021-03-25 10:45:00|5063.62|5063.62|5065.93|5065.93|5067.86|5067.86|5062.16|5062.16|0
1616669400000|2021-03-25 10:50:00|5065.95|5065.95|5068.1|5068.1|5072|5072|5064.89|5064.89|0
1616669700000|2021-03-25 10:55:00|5068.06|5068.06|5069.08|5069.08|5072.1|5072.1|5066.67|5066.67|0
1616670000000|2021-03-25 11:00:00|5068.86|5068.86|5064.4|5064.4|5070.9|5070.9|5064.4|5064.4|0
1616670300000|2021-03-25 11:05:00|5063.94|5063.94|5063.22|5063.22|5064.83|5064.83|5058.83|5058.83|0
1616670600000|2021-03-25 11:10:00|5063.44|5063.44|5058.78|5058.78|5063.44|5063.44|5054.39|5054.39|0
1616670900000|2021-03-25 11:15:00|5058.8|5058.8|5054.07|5054.07|5058.99|5058.99|5053.32|5053.32|0
1616671200000|2021-03-25 11:20:00|5054.31|5054.31|5048.44|5048.44|5057.89|5057.89|5048.15|5048.15|0
1616671500000|2021-03-25 11:25:00|5048.23|5048.23|5033.92|5033.92|5048.23|5048.23|5033.58|5033.58|0
1616671800000|2021-03-25 11:30:00|5033.71|5033.71|5026.7|5026.7|5034.02|5034.02|5026.57|5026.57|0
1616672100000|2021-03-25 11:35:00|5026.24|5026.24|5015.07|5015.07|5026.53|5026.53|5014.83|5014.83|0
1616672400000|2021-03-25 11:40:00|5014.25|5014.25|5003.1|5003.1|5014.56|5014.56|5001.53|5001.53|0
1616672700000|2021-03-25 11:45:00|5002.43|5002.43|5007.91|5007.91|5009.64|5009.64|4997.29|4997.29|0
1616673000000|2021-03-25 11:50:00|5007.04|5007.04|4987.14|4987.14|5007.23|5007.23|4978.64|4978.64|0
1616673300000|2021-03-25 11:55:00|4986.85|4986.85|4996.05|4996.05|4998.89|4998.89|4985.81|4985.81|0
1616673600000|2021-03-25 12:00:00|4995.81|4995.81|4992.54|4992.54|4998.94|4998.94|4986.32|4986.32|0
1616673900000|2021-03-25 12:05:00|4992.32|4992.32|4996.15|4996.15|4999.06|4999.06|4989.12|4989.12|0
1616674200000|2021-03-25 12:10:00|4995.86|4995.86|4990.36|4990.36|4999.15|4999.15|4989.28|4989.28|0
1616674500000|2021-03-25 12:15:00|4989.6|4989.6|4991.99|4991.99|4994.33|4994.33|4986.92|4986.92|0
1616674800000|2021-03-25 12:20:00|4992.64|4992.64|4995.61|4995.61|4999.41|4999.41|4988.64|4988.64|0
1616675100000|2021-03-25 12:25:00|4995.85|4995.85|4993.46|4993.46|4997.3|4997.3|4991.17|4991.17|0
1616675400000|2021-03-25 12:30:00|4993.65|4993.65|4990.61|4990.61|4994.31|4994.31|4985.1|4985.1|0
1616675700000|2021-03-25 12:35:00|4990.57|4990.57|4983.61|4983.61|4990.57|4990.57|4983.09|4983.09|0
1616676000000|2021-03-25 12:40:00|4983.04|4983.04|4965.14|4965.14|4985.03|4985.03|4963.77|4963.77|0
1616676300000|2021-03-25 12:45:00|4965.13|4965.13|4977.51|4977.51|4977.8|4977.8|4962.55|4962.55|0
1616676600000|2021-03-25 12:50:00|4977.29|4977.29|4980.67|4980.67|4988.51|4988.51|4974.01|4974.01|0
1616676900000|2021-03-25 12:55:00|4980.91|4980.91|4991.46|4991.46|4991.46|4991.46|4980.08|4980.08|0
1616677200000|2021-03-25 13:00:00|4991.18|4991.18|4997.99|4997.99|5000.83|5000.83|4987.33|4987.33|0
1616677500000|2021-03-25 13:05:00|4998.57|4998.57|4976.84|4976.84|4998.57|4998.57|4975.31|4975.31|0
1616677800000|2021-03-25 13:10:00|4975.88|4975.88|4981|4981|4981.29|4981.29|4975.88|4975.88|0
1616678100000|2021-03-25 13:15:00|4980.55|4980.55|4985.98|4985.98|4989.17|4989.17|4977.94|4977.94|0
1616678400000|2021-03-25 13:20:00|4986.27|4986.27|4997.26|4997.26|4998.07|4998.07|4984.52|4984.52|0
1616678700000|2021-03-25 13:25:00|4997.83|4997.83|4984.1|4984.1|4998.17|4998.17|4981.82|4981.82|0
1616679000000|2021-03-25 13:30:00|4984.81|4984.81|4976.46|4976.46|4999.53|4999.53|4970.82|4970.82|0
1616679300000|2021-03-25 13:35:00|4975.98|4975.98|4979.44|4979.44|4990.13|4990.13|4974.04|4974.04|0
1616679600000|2021-03-25 13:40:00|4979.65|4979.65|4982.32|4982.32|4996.69|4996.69|4978.84|4978.84|0
1616679900000|2021-03-25 13:45:00|4984.06|4984.06|4993.08|4993.08|4999.74|4999.74|4984.06|4984.06|0
1616680200000|2021-03-25 13:50:00|4992.87|4992.87|4976.29|4976.29|4992.96|4992.96|4972.86|4972.86|0
1616680500000|2021-03-25 13:55:00|4975.76|4975.76|4977.48|4977.48|4977.5|4977.5|4966.69|4966.69|0
1616680800000|2021-03-25 14:00:00|4977.72|4977.72|4989.38|4989.38|4994.52|4994.52|4972.51|4972.51|0
1616681100000|2021-03-25 14:05:00|4989.67|4989.67|4988.11|4988.11|4991.19|4991.19|4982.43|4982.43|0
1616681400000|2021-03-25 14:10:00|4988.35|4988.35|4993.71|4993.71|5003.33|5003.33|4987.15|4987.15|0
1616681700000|2021-03-25 14:15:00|4992.63|4992.63|4982.03|4982.03|4992.63|4992.63|4974.43|4974.43|0
1616682000000|2021-03-25 14:20:00|4982.54|4982.54|4986.46|4986.46|4991.33|4991.33|4973.19|4973.19|0
1616682300000|2021-03-25 14:25:00|4986.51|4986.51|4980.27|4980.27|4991.18|4991.18|4979.38|4979.38|0
1616682600000|2021-03-25 14:30:00|4980.06|4980.06|4993.06|4993.06|4995.22|4995.22|4977.36|4977.36|0
1616682900000|2021-03-25 14:35:00|4992.85|4992.85|4985.32|4985.32|4992.85|4992.85|4977.81|4977.81|0
1616683200000|2021-03-25 14:40:00|4985.03|4985.03|4962.89|4962.89|4985.03|4985.03|4959.98|4959.98|0
1616683500000|2021-03-25 14:45:00|4963.11|4963.11|4947.31|4947.31|4969.88|4969.88|4945.27|4945.27|0
1616683800000|2021-03-25 14:50:00|4948.72|4948.72|4941.64|4941.64|4948.72|4948.72|4938.45|4938.45|0
1616684100000|2021-03-25 14:55:00|4941.62|4941.62|4950.03|4950.03|4952.57|4952.57|4937.27|4937.27|0
1616684400000|2021-03-25 15:00:00|4950.32|4950.32|4926.39|4926.39|4950.32|4950.32|4926.17|4926.17|0
1616684700000|2021-03-25 15:05:00|4926.26|4926.26|4938.47|4938.47|4942.73|4942.73|4925.47|4925.47|0
1616685000000|2021-03-25 15:10:00|4938.18|4938.18|4955.52|4955.52|4955.76|4955.76|4934.65|4934.65|0
1616685300000|2021-03-25 15:15:00|4955.23|4955.23|4975.37|4975.37|4975.89|4975.89|4952.56|4952.56|0
1616685600000|2021-03-25 15:20:00|4974.92|4974.92|4979.61|4979.61|4979.61|4979.61|4966.3|4966.3|0
1616685900000|2021-03-25 15:25:00|4979.82|4979.82|4982.04|4982.04|4982.36|4982.36|4969.3|4969.3|0
1616686200000|2021-03-25 15:30:00|4981.83|4981.83|4980.65|4980.65|4984.36|4984.36|4974.71|4974.71|0
1616686500000|2021-03-25 15:35:00|4980.71|4980.71|4986.54|4986.54|4989.55|4989.55|4977.54|4977.54|0
1616686800000|2021-03-25 15:40:00|4986.78|4986.78|4982.33|4982.33|4990.96|4990.96|4982.33|4982.33|0
1616687100000|2021-03-25 15:45:00|4982.04|4982.04|4981.01|4981.01|4986.46|4986.46|4972.99|4972.99|0
1616687400000|2021-03-25 15:50:00|4980.53|4980.53|4988.96|4988.96|4991.42|4991.42|4980.24|4980.24|0
1616687700000|2021-03-25 15:55:00|4988.53|4988.53|4997.38|4997.38|4998.01|4998.01|4985.46|4985.46|0
1616688000000|2021-03-25 16:00:00|4996.8|4996.8|5000.12|5000.12|5003.01|5003.01|4995.89|4995.89|0
1616688300000|2021-03-25 16:05:00|4999.59|4999.59|4994.67|4994.67|4999.59|4999.59|4989.23|4989.23|0
1616688600000|2021-03-25 16:10:00|4995.19|4995.19|4992.05|4992.05|4998.17|4998.17|4992.05|4992.05|0
1616688900000|2021-03-25 16:15:00|4992.27|4992.27|4999.98|4999.98|5000.85|5000.85|4991.19|4991.19|0
1616689200000|2021-03-25 16:20:00|4999.69|4999.69|5001.86|5001.86|5003.43|5003.43|4997.79|4997.79|0
1616689500000|2021-03-25 16:25:00|5002.82|5002.82|5007.95|5007.95|5011.37|5011.37|5002.47|5002.47|0
1616746500000|2021-03-26 08:15:00|5081.36|5081.36|5089.04|5089.04|5095.15|5095.15|5081.36|5081.36|0
1616746800000|2021-03-26 08:20:00|5088.17|5088.17|5096.93|5096.93|5099.15|5099.15|5084.6|5084.6|0
1616747100000|2021-03-26 08:25:00|5096.64|5096.64|5084.41|5084.41|5097.81|5097.81|5082.92|5082.92|0
1616747400000|2021-03-26 08:30:00|5084.7|5084.7|5081.13|5081.13|5085.01|5085.01|5078.01|5078.01|0
1616747700000|2021-03-26 08:35:00|5080.85|5080.85|5076.54|5076.54|5081.27|5081.27|5073.87|5073.87|0
1616748000000|2021-03-26 08:40:00|5076.25|5076.25|5076.62|5076.62|5079.53|5079.53|5074.16|5074.16|0
1616748300000|2021-03-26 08:45:00|5076.33|5076.33|5073.15|5073.15|5076.78|5076.78|5072.57|5072.57|0
1616748600000|2021-03-26 08:50:00|5072.86|5072.86|5062.11|5062.11|5073.08|5073.08|5057.27|5057.27|0
1616748900000|2021-03-26 08:55:00|5061.87|5061.87|5051.38|5051.38|5062.09|5062.09|5050.9|5050.9|0
1616749200000|2021-03-26 09:00:00|5051.09|5051.09|5061.72|5061.72|5062.25|5062.25|5050.43|5050.43|0
1616749500000|2021-03-26 09:05:00|5060.31|5060.31|5060.1|5060.1|5061.1|5061.1|5053.68|5053.68|0
1616749800000|2021-03-26 09:10:00|5059.81|5059.81|5059.88|5059.88|5062.56|5062.56|5053.95|5053.95|0
1616750100000|2021-03-26 09:15:00|5059.79|5059.79|5053.99|5053.99|5059.79|5059.79|5043.79|5043.79|0
1616750400000|2021-03-26 09:20:00|5054.57|5054.57|5058.94|5058.94|5058.94|5058.94|5052.23|5052.23|0
1616750700000|2021-03-26 09:25:00|5059.39|5059.39|5061.47|5061.47|5065.57|5065.57|5059.39|5059.39|0
1616751000000|2021-03-26 09:30:00|5061.5|5061.5|5056.81|5056.81|5062.53|5062.53|5055.23|5055.23|0
1616751300000|2021-03-26 09:35:00|5057.05|5057.05|5057.89|5057.89|5058.87|5058.87|5055.75|5055.75|0
1616751600000|2021-03-26 09:40:00|5058.11|5058.11|5063.26|5063.26|5063.83|5063.83|5054.48|5054.48|0
1616751900000|2021-03-26 09:45:00|5063.54|5063.54|5072.49|5072.49|5072.72|5072.72|5058.58|5058.58|0
1616752200000|2021-03-26 09:50:00|5072.06|5072.06|5075.76|5075.76|5079.29|5079.29|5071.58|5071.58|0
1616752500000|2021-03-26 09:55:00|5075.3|5075.3|5081.04|5081.04|5084.51|5084.51|5075.01|5075.01|0
1616752800000|2021-03-26 10:00:00|5081.33|5081.33|5079.15|5079.15|5082.07|5082.07|5077.75|5077.75|0
1616753100000|2021-03-26 10:05:00|5079.39|5079.39|5082.43|5082.43|5082.64|5082.64|5076.46|5076.46|0
1616753400000|2021-03-26 10:10:00|5081.92|5081.92|5082.49|5082.49|5087.45|5087.45|5080.71|5080.71|0
1616753700000|2021-03-26 10:15:00|5082.2|5082.2|5079.75|5079.75|5082.2|5082.2|5075.61|5075.61|0
1616754000000|2021-03-26 10:20:00|5080.04|5080.04|5080.48|5080.48|5084.63|5084.63|5078.68|5078.68|0
1616754300000|2021-03-26 10:25:00|5080|5080|5081.14|5081.14|5083.24|5083.24|5079.96|5079.96|0
1616754600000|2021-03-26 10:30:00|5080.7|5080.7|5071.86|5071.86|5080.7|5080.7|5071.86|5071.86|0
1616754900000|2021-03-26 10:35:00|5071.57|5071.57|5073.91|5073.91|5076.58|5076.58|5070.27|5070.27|0
1616755200000|2021-03-26 10:40:00|5074.34|5074.34|5074.22|5074.22|5076.4|5076.4|5073.93|5073.93|0
1616755500000|2021-03-26 10:45:00|5073.69|5073.69|5082.51|5082.51|5083.29|5083.29|5073.03|5073.03|0
1616755800000|2021-03-26 10:50:00|5082.99|5082.99|5087.24|5087.24|5089.05|5089.05|5082.77|5082.77|0
1616756100000|2021-03-26 10:55:00|5087.53|5087.53|5086.03|5086.03|5087.53|5087.53|5082.45|5082.45|0
1616756400000|2021-03-26 11:00:00|5085.38|5085.38|5090.47|5090.47|5092.55|5092.55|5085.3|5085.3|0
1616756700000|2021-03-26 11:05:00|5090.46|5090.46|5095.9|5095.9|5096.11|5096.11|5086.93|5086.93|0
1616757000000|2021-03-26 11:10:00|5095.66|5095.66|5096.48|5096.48|5100.22|5100.22|5093.89|5093.89|0
1616757300000|2021-03-26 11:15:00|5096.72|5096.72|5100.71|5100.71|5100.87|5100.87|5094.15|5094.15|0
1616757600000|2021-03-26 11:20:00|5100.49|5100.49|5099.1|5099.1|5101.99|5101.99|5094.21|5094.21|0
1616757900000|2021-03-26 11:25:00|5099.06|5099.06|5096.14|5096.14|5102.71|5102.71|5096.14|5096.14|0
1616758200000|2021-03-26 11:30:00|5096.43|5096.43|5099.29|5099.29|5099.5|5099.5|5092.61|5092.61|0
1616758500000|2021-03-26 11:35:00|5099.5|5099.5|5103.04|5103.04|5105.34|5105.34|5099.5|5099.5|0
1616758800000|2021-03-26 11:40:00|5102.96|5102.96|5104.84|5104.84|5105.17|5105.17|5101.7|5101.7|0
1616759100000|2021-03-26 11:45:00|5105.05|5105.05|5099.78|5099.78|5105.75|5105.75|5099.78|5099.78|0
1616759400000|2021-03-26 11:50:00|5100.07|5100.07|5101.57|5101.57|5104.6|5104.6|5098.37|5098.37|0
1616759700000|2021-03-26 11:55:00|5102.04|5102.04|5106.62|5106.62|5106.62|5106.62|5101.07|5101.07|0
1616760000000|2021-03-26 12:00:00|5106.33|5106.33|5103.63|5103.63|5109.5|5109.5|5103.12|5103.12|0
1616760300000|2021-03-26 12:05:00|5103.09|5103.09|5106.49|5106.49|5108.72|5108.72|5101.23|5101.23|0
1616760600000|2021-03-26 12:10:00|5106.93|5106.93|5107.83|5107.83|5109.12|5109.12|5103.01|5103.01|0
1616760900000|2021-03-26 12:15:00|5107.54|5107.54|5100.08|5100.08|5108.49|5108.49|5094.92|5094.92|0
1616761200000|2021-03-26 12:20:00|5099.79|5099.79|5109.14|5109.14|5109.38|5109.38|5099.79|5099.79|0
1616761500000|2021-03-26 12:25:00|5108.85|5108.85|5108.99|5108.99|5111.17|5111.17|5105.75|5105.75|0
1616761800000|2021-03-26 12:30:00|5108.7|5108.7|5117.95|5117.95|5117.95|5117.95|5108.7|5108.7|0
1616762100000|2021-03-26 12:35:00|5118.19|5118.19|5119.67|5119.67|5122.79|5122.79|5116.77|5116.77|0
1616762400000|2021-03-26 12:40:00|5119.91|5119.91|5119.78|5119.78|5121.65|5121.65|5116.63|5116.63|0
1616762700000|2021-03-26 12:45:00|5121.55|5121.55|5117.06|5117.06|5121.57|5121.57|5113.8|5113.8|0
1616763000000|2021-03-26 12:50:00|5116.83|5116.83|5116.36|5116.36|5119.11|5119.11|5114.46|5114.46|0
1616763300000|2021-03-26 12:55:00|5116.42|5116.42|5119.39|5119.39|5122.59|5122.59|5116.42|5116.42|0
1616763600000|2021-03-26 13:00:00|5118.91|5118.91|5115.53|5115.53|5127.32|5127.32|5115.44|5115.44|0
1616763900000|2021-03-26 13:05:00|5115.55|5115.55|5117|5117|5122.26|5122.26|5115|5115|0
1616764200000|2021-03-26 13:10:00|5116.71|5116.71|5117.52|5117.52|5119.96|5119.96|5116.58|5116.58|0
1616764500000|2021-03-26 13:15:00|5117.28|5117.28|5126.39|5126.39|5126.81|5126.81|5116.77|5116.77|0
1616764800000|2021-03-26 13:20:00|5125.86|5125.86|5127.99|5127.99|5128.43|5128.43|5123.39|5123.39|0
1616765100000|2021-03-26 13:25:00|5128.23|5128.23|5133.22|5133.22|5133.8|5133.8|5128.23|5128.23|0
1616765400000|2021-03-26 13:30:00|5132.93|5132.93|5133.82|5133.82|5141.92|5141.92|5129.57|5129.57|0
1616765700000|2021-03-26 13:35:00|5134.63|5134.63|5131.64|5131.64|5138.21|5138.21|5117.15|5117.15|0
1616766000000|2021-03-26 13:40:00|5132.12|5132.12|5138.68|5138.68|5139.91|5139.91|5128.93|5128.93|0
1616766300000|2021-03-26 13:45:00|5139.42|5139.42|5129.41|5129.41|5144.83|5144.83|5128.44|5128.44|0
1616766600000|2021-03-26 13:50:00|5128.94|5128.94|5121.95|5121.95|5139.31|5139.31|5116.02|5116.02|0
1616766900000|2021-03-26 13:55:00|5122.81|5122.81|5121.71|5121.71|5127.07|5127.07|5119.73|5119.73|0
1616767200000|2021-03-26 14:00:00|5121.63|5121.63|5111.12|5111.12|5131.04|5131.04|5104.85|5104.85|0
1616767500000|2021-03-26 14:05:00|5110.83|5110.83|5107.62|5107.62|5113.53|5113.53|5106.56|5106.56|0
1616767800000|2021-03-26 14:10:00|5107.86|5107.86|5127.49|5127.49|5127.8|5127.8|5107.09|5107.09|0
1616768100000|2021-03-26 14:15:00|5127.21|5127.21|5117.39|5117.39|5129.29|5129.29|5117.15|5117.15|0
1616768400000|2021-03-26 14:20:00|5117.63|5117.63|5128.93|5128.93|5128.93|5128.93|5116.66|5116.66|0
1616768700000|2021-03-26 14:25:00|5128.94|5128.94|5136.49|5136.49|5142.56|5142.56|5127.69|5127.69|0
1616769000000|2021-03-26 14:30:00|5136.92|5136.92|5146.9|5146.9|5148.8|5148.8|5136.92|5136.92|0
1616769300000|2021-03-26 14:35:00|5147.11|5147.11|5133.51|5133.51|5150.56|5150.56|5133.09|5133.09|0
1616769600000|2021-03-26 14:40:00|5133.99|5133.99|5134.34|5134.34|5136.44|5136.44|5129.55|5129.55|0
1616769900000|2021-03-26 14:45:00|5134.06|5134.06|5126.85|5126.85|5142.07|5142.07|5126.85|5126.85|0
1616770200000|2021-03-26 14:50:00|5126.81|5126.81|5120.31|5120.31|5132.85|5132.85|5117.29|5117.29|0
1616770500000|2021-03-26 14:55:00|5120.07|5120.07|5133.76|5133.76|5134.98|5134.98|5118.13|5118.13|0
1616770800000|2021-03-26 15:00:00|5133.99|5133.99|5138.95|5138.95|5140.01|5140.01|5130.07|5130.07|0
1616771100000|2021-03-26 15:05:00|5138.3|5138.3|5127.03|5127.03|5139.51|5139.51|5126.36|5126.36|0
1616771400000|2021-03-26 15:10:00|5126.99|5126.99|5122.23|5122.23|5126.99|5126.99|5118.18|5118.18|0
1616771700000|2021-03-26 15:15:00|5121.7|5121.7|5119.94|5119.94|5123.37|5123.37|5115.86|5115.86|0
1616772000000|2021-03-26 15:20:00|5120.23|5120.23|5125.88|5125.88|5130.01|5130.01|5120.23|5120.23|0
1616772300000|2021-03-26 15:25:00|5125.59|5125.59|5131.85|5131.85|5131.85|5131.85|5123.1|5123.1|0
1616772600000|2021-03-26 15:30:00|5131.56|5131.56|5133.52|5133.52|5133.52|5133.52|5128.07|5128.07|0
1616772900000|2021-03-26 15:35:00|5134.34|5134.34|5132.1|5132.1|5137.89|5137.89|5132.1|5132.1|0
1616773200000|2021-03-26 15:40:00|5132.39|5132.39|5126.33|5126.33|5134.52|5134.52|5126.33|5126.33|0
1616773500000|2021-03-26 15:45:00|5126.32|5126.32|5122.88|5122.88|5128.21|5128.21|5122.2|5122.2|0
1616773800000|2021-03-26 15:50:00|5123.11|5123.11|5117.43|5117.43|5125.31|5125.31|5115.17|5115.17|0
1616774100000|2021-03-26 15:55:00|5117.4|5117.4|5120.25|5120.25|5122.83|5122.83|5115.9|5115.9|0
1616774400000|2021-03-26 16:00:00|5120.03|5120.03|5130.92|5130.92|5130.94|5130.94|5118.89|5118.89|0
1616774700000|2021-03-26 16:05:00|5131.16|5131.16|5122.72|5122.72|5131.95|5131.95|5118.45|5118.45|0
1616775000000|2021-03-26 16:10:00|5122.76|5122.76|5127.5|5127.5|5127.86|5127.86|5122.76|5122.76|0
1616775300000|2021-03-26 16:15:00|5127.54|5127.54|5130.11|5130.11|5132.2|5132.2|5127.03|5127.03|0
1616775600000|2021-03-26 16:20:00|5130.33|5130.33|5125.86|5125.86|5133.72|5133.72|5124.81|5124.81|0
1616775900000|2021-03-26 16:25:00|5125.87|5125.87|5128.53|5128.53|5128.59|5128.59|5125.26|5125.26|0
1617002100000|2021-03-29 07:15:00|5083.68|5083.68|5079.23|5079.23|5087.83|5087.83|5074.28|5074.28|0
1617002400000|2021-03-29 07:20:00|5079.26|5079.26|5100.29|5100.29|5100.82|5100.82|5079.26|5079.26|0
1617002700000|2021-03-29 07:25:00|5100.53|5100.53|5104.14|5104.14|5106.34|5106.34|5099.15|5099.15|0
1617003000000|2021-03-29 07:30:00|5103.85|5103.85|5089.57|5089.57|5104.02|5104.02|5089.57|5089.57|0
1617003300000|2021-03-29 07:35:00|5090.15|5090.15|5083.31|5083.31|5090.19|5090.19|5077.93|5077.93|0
1617003600000|2021-03-29 07:40:00|5083.55|5083.55|5084.29|5084.29|5086.91|5086.91|5079.43|5079.43|0
1617003900000|2021-03-29 07:45:00|5083.14|5083.14|5090|5090|5090.08|5090.08|5081|5081|0
1617004200000|2021-03-29 07:50:00|5089.76|5089.76|5094.02|5094.02|5099.32|5099.32|5089.07|5089.07|0
1617004500000|2021-03-29 07:55:00|5093.23|5093.23|5094.94|5094.94|5095.23|5095.23|5090.86|5090.86|0
1617004800000|2021-03-29 08:00:00|5095.58|5095.58|5090.48|5090.48|5095.82|5095.82|5085.93|5085.93|0
1617005100000|2021-03-29 08:05:00|5091.06|5091.06|5090.84|5090.84|5094.44|5094.44|5090.26|5090.26|0
1617005400000|2021-03-29 08:10:00|5091.32|5091.32|5081.85|5081.85|5092.41|5092.41|5081.48|5081.48|0
1617005700000|2021-03-29 08:15:00|5082.14|5082.14|5073.76|5073.76|5083.6|5083.6|5072.28|5072.28|0
1617006000000|2021-03-29 08:20:00|5072.8|5072.8|5075.29|5075.29|5079.97|5079.97|5070.21|5070.21|0
1617006300000|2021-03-29 08:25:00|5075.05|5075.05|5075.43|5075.43|5076.83|5076.83|5072.36|5072.36|0
1617006600000|2021-03-29 08:30:00|5074.57|5074.57|5067.33|5067.33|5074.57|5074.57|5067.33|5067.33|0
1617006900000|2021-03-29 08:35:00|5067.26|5067.26|5060.7|5060.7|5067.55|5067.55|5058.96|5058.96|0
1617007200000|2021-03-29 08:40:00|5060.94|5060.94|5070.38|5070.38|5070.65|5070.65|5060.94|5060.94|0
1617007500000|2021-03-29 08:45:00|5070.14|5070.14|5071.36|5071.36|5073.81|5073.81|5065.37|5065.37|0
1617007800000|2021-03-29 08:50:00|5071.07|5071.07|5075.69|5075.69|5078.7|5078.7|5071.07|5071.07|0
1617008100000|2021-03-29 08:55:00|5075.24|5075.24|5075.05|5075.05|5075.24|5075.24|5071.29|5071.29|0
1617008400000|2021-03-29 09:00:00|5075.63|5075.63|5078.47|5078.47|5081.61|5081.61|5074.19|5074.19|0
1617008700000|2021-03-29 09:05:00|5078.49|5078.49|5081.56|5081.56|5084.35|5084.35|5077.2|5077.2|0
1617009000000|2021-03-29 09:10:00|5081.85|5081.85|5091.12|5091.12|5091.41|5091.41|5081.14|5081.14|0
1617009300000|2021-03-29 09:15:00|5091.98|5091.98|5095.95|5095.95|5097.22|5097.22|5091.26|5091.26|0
1617009600000|2021-03-29 09:20:00|5096.17|5096.17|5099.5|5099.5|5102.93|5102.93|5091.32|5091.32|0
1617009900000|2021-03-29 09:25:00|5099.21|5099.21|5096.32|5096.32|5099.21|5099.21|5095.42|5095.42|0
1617010200000|2021-03-29 09:30:00|5095.84|5095.84|5096.89|5096.89|5097.66|5097.66|5093.01|5093.01|0
1617010500000|2021-03-29 09:35:00|5097.13|5097.13|5098.63|5098.63|5099.84|5099.84|5095.72|5095.72|0
1617010800000|2021-03-29 09:40:00|5097.91|5097.91|5098.96|5098.96|5099.88|5099.88|5095.35|5095.35|0
1617011100000|2021-03-29 09:45:00|5099.82|5099.82|5106.15|5106.15|5106.87|5106.87|5099.58|5099.58|0
1617011400000|2021-03-29 09:50:00|5105.94|5105.94|5114.77|5114.77|5115.87|5115.87|5104.16|5104.16|0
1617011700000|2021-03-29 09:55:00|5115.06|5115.06|5116.35|5116.35|5116.35|5116.35|5110.4|5110.4|0
1617012000000|2021-03-29 10:00:00|5116.64|5116.64|5112.98|5112.98|5123.28|5123.28|5111.95|5111.95|0
1617012300000|2021-03-29 10:05:00|5112.5|5112.5|5119.44|5119.44|5119.44|5119.44|5109.84|5109.84|0
1617012600000|2021-03-29 10:10:00|5119.68|5119.68|5121.33|5121.33|5121.33|5121.33|5111.73|5111.73|0
1617012900000|2021-03-29 10:15:00|5120.61|5120.61|5118.36|5118.36|5121.2|5121.2|5117.95|5117.95|0
1617013200000|2021-03-29 10:20:00|5118.12|5118.12|5119.62|5119.62|5119.62|5119.62|5116.66|5116.66|0
1617013500000|2021-03-29 10:25:00|5119.91|5119.91|5121.16|5121.16|5122.68|5122.68|5119.24|5119.24|0
1617013800000|2021-03-29 10:30:00|5120.44|5120.44|5119.39|5119.39|5121.28|5121.28|5115.91|5115.91|0
1617014100000|2021-03-29 10:35:00|5119.35|5119.35|5121.51|5121.51|5123.67|5123.67|5118.8|5118.8|0
1617014400000|2021-03-29 10:40:00|5120.93|5120.93|5125.31|5125.31|5127.99|5127.99|5120.35|5120.35|0
1617014700000|2021-03-29 10:45:00|5125.6|5125.6|5131.4|5131.4|5132.92|5132.92|5123.15|5123.15|0
1617015000000|2021-03-29 10:50:00|5131.61|5131.61|5134.62|5134.62|5136.53|5136.53|5131.61|5131.61|0
1617015300000|2021-03-29 10:55:00|5134.18|5134.18|5126.68|5126.68|5135.22|5135.22|5126.68|5126.68|0
1617015600000|2021-03-29 11:00:00|5127.37|5127.37|5136.11|5136.11|5137.34|5137.34|5127.37|5127.37|0
1617015900000|2021-03-29 11:05:00|5135.53|5135.53|5138.35|5138.35|5138.93|5138.93|5133.17|5133.17|0
1617016200000|2021-03-29 11:10:00|5138.38|5138.38|5128.56|5128.56|5138.68|5138.68|5127.92|5127.92|0
1617016500000|2021-03-29 11:15:00|5128.55|5128.55|5131.32|5131.32|5133.21|5133.21|5128.02|5128.02|0
1617016800000|2021-03-29 11:20:00|5131.97|5131.97|5128.08|5128.08|5131.97|5131.97|5127.35|5127.35|0
1617017100000|2021-03-29 11:25:00|5128.51|5128.51|5127.68|5127.68|5130.69|5130.69|5126.55|5126.55|0
1617017400000|2021-03-29 11:30:00|5127.97|5127.97|5129.46|5129.46|5131.68|5131.68|5127.16|5127.16|0
1617017700000|2021-03-29 11:35:00|5129.75|5129.75|5125.86|5125.86|5132.36|5132.36|5124.83|5124.83|0
1617018000000|2021-03-29 11:40:00|5125.65|5125.65|5125.22|5125.22|5127.68|5127.68|5123.73|5123.73|0
1617018300000|2021-03-29 11:45:00|5125.51|5125.51|5125.99|5125.99|5128.41|5128.41|5122.34|5122.34|0
1617018600000|2021-03-29 11:50:00|5125.35|5125.35|5123.37|5123.37|5127.02|5127.02|5121.92|5121.92|0
1617018900000|2021-03-29 11:55:00|5123.08|5123.08|5122.17|5122.17|5123.56|5123.56|5118.99|5118.99|0
1617019200000|2021-03-29 12:00:00|5121.71|5121.71|5123.32|5123.32|5125.12|5125.12|5121.42|5121.42|0
1617019500000|2021-03-29 12:05:00|5123.56|5123.56|5117.66|5117.66|5123.99|5123.99|5115.24|5115.24|0
1617019800000|2021-03-29 12:10:00|5117.42|5117.42|5110.82|5110.82|5117.42|5117.42|5109.67|5109.67|0
1617020100000|2021-03-29 12:15:00|5110.81|5110.81|5108.89|5108.89|5112.67|5112.67|5108.75|5108.75|0
1617020400000|2021-03-29 12:20:00|5108.65|5108.65|5106.04|5106.04|5110.21|5110.21|5105.22|5105.22|0
1617020700000|2021-03-29 12:25:00|5105.56|5105.56|5103.52|5103.52|5107.21|5107.21|5102.37|5102.37|0
1617021000000|2021-03-29 12:30:00|5104.17|5104.17|5102.77|5102.77|5104.46|5104.46|5096.98|5096.98|0
1617021300000|2021-03-29 12:35:00|5102.99|5102.99|5098.88|5098.88|5104.41|5104.41|5098.19|5098.19|0
1617021600000|2021-03-29 12:40:00|5099.12|5099.12|5101.68|5101.68|5103.3|5103.3|5097.05|5097.05|0
1617021900000|2021-03-29 12:45:00|5101.89|5101.89|5100.77|5100.77|5103.53|5103.53|5099.78|5099.78|0
1617022200000|2021-03-29 12:50:00|5100.26|5100.26|5100.27|5100.27|5101.66|5101.66|5098.49|5098.49|0
1617022500000|2021-03-29 12:55:00|5100.84|5100.84|5104.36|5104.36|5104.99|5104.99|5100.84|5100.84|0
1617022800000|2021-03-29 13:00:00|5103.86|5103.86|5093.43|5093.43|5103.86|5103.86|5091.33|5091.33|0
1617023100000|2021-03-29 13:05:00|5093.47|5093.47|5093.15|5093.15|5094.86|5094.86|5086.98|5086.98|0
1617023400000|2021-03-29 13:10:00|5093.39|5093.39|5089.18|5089.18|5093.39|5093.39|5086.2|5086.2|0
1617023700000|2021-03-29 13:15:00|5088.89|5088.89|5081.38|5081.38|5089.05|5089.05|5079.89|5079.89|0
1617024000000|2021-03-29 13:20:00|5080.95|5080.95|5083.9|5083.9|5085.68|5085.68|5080.75|5080.75|0
1617024300000|2021-03-29 13:25:00|5084.19|5084.19|5088.26|5088.26|5088.88|5088.88|5081.97|5081.97|0
1617024600000|2021-03-29 13:30:00|5088.69|5088.69|5093.11|5093.11|5100.01|5100.01|5081.29|5081.29|0
1617024900000|2021-03-29 13:35:00|5093.4|5093.4|5095.73|5095.73|5095.73|5095.73|5084.72|5084.72|0
1617025200000|2021-03-29 13:40:00|5096.45|5096.45|5093.75|5093.75|5098.04|5098.04|5083.78|5083.78|0
1617025500000|2021-03-29 13:45:00|5093.17|5093.17|5074.11|5074.11|5098.51|5098.51|5073.69|5073.69|0
1617025800000|2021-03-29 13:50:00|5074.4|5074.4|5082.29|5082.29|5084.21|5084.21|5071.87|5071.87|0
1617026100000|2021-03-29 13:55:00|5082.3|5082.3|5101.96|5101.96|5105.4|5105.4|5080.64|5080.64|0
1617026400000|2021-03-29 14:00:00|5101.72|5101.72|5118.8|5118.8|5121.5|5121.5|5096.99|5096.99|0
1617026700000|2021-03-29 14:05:00|5118.32|5118.32|5114.22|5114.22|5122|5122|5113.08|5113.08|0
1617027000000|2021-03-29 14:10:00|5114.44|5114.44|5116.94|5116.94|5125.38|5125.38|5110.61|5110.61|0
1617027300000|2021-03-29 14:15:00|5117.44|5117.44|5113.19|5113.19|5118.02|5118.02|5109.64|5109.64|0
1617027600000|2021-03-29 14:20:00|5113.48|5113.48|5107.38|5107.38|5113.7|5113.7|5097.33|5097.33|0
1617027900000|2021-03-29 14:25:00|5107.16|5107.16|5108.33|5108.33|5110.28|5110.28|5102.72|5102.72|0
1617028200000|2021-03-29 14:30:00|5107.9|5107.9|5104.99|5104.99|5113.61|5113.61|5104.25|5104.25|0
1617028500000|2021-03-29 14:35:00|5104.78|5104.78|5106.24|5106.24|5114.51|5114.51|5101.7|5101.7|0
1617028800000|2021-03-29 14:40:00|5105.8|5105.8|5106.18|5106.18|5106.98|5106.98|5102.38|5102.38|0
1617029100000|2021-03-29 14:45:00|5106.4|5106.4|5100.23|5100.23|5106.4|5106.4|5098.77|5098.77|0
1617029400000|2021-03-29 14:50:00|5099.99|5099.99|5098.84|5098.84|5102.79|5102.79|5096.93|5096.93|0
1617029700000|2021-03-29 14:55:00|5098.63|5098.63|5100|5100|5103.14|5103.14|5098.25|5098.25|0
1617030000000|2021-03-29 15:00:00|5099.76|5099.76|5104.3|5104.3|5106.21|5106.21|5099.33|5099.33|0
1617030300000|2021-03-29 15:05:00|5104.32|5104.32|5098.69|5098.69|5105.19|5105.19|5097.98|5097.98|0
1617030600000|2021-03-29 15:10:00|5099.27|5099.27|5089.78|5089.78|5101.44|5101.44|5089.64|5089.64|0
1617030900000|2021-03-29 15:15:00|5089.49|5089.49|5092.78|5092.78|5092.78|5092.78|5088.53|5088.53|0
1617031200000|2021-03-29 15:20:00|5093.02|5093.02|5095.46|5095.46|5098.16|5098.16|5092.62|5092.62|0
1617031500000|2021-03-29 15:25:00|5095.75|5095.75|5106.22|5106.22|5109.19|5109.19|5095.75|5095.75|0
1617088500000|2021-03-30 07:15:00|5147.2|5147.2|5153.19|5153.19|5158.47|5158.47|5144.03|5144.03|0
1617088800000|2021-03-30 07:20:00|5154.05|5154.05|5161.64|5161.64|5162.22|5162.22|5150.77|5150.77|0
1617089100000|2021-03-30 07:25:00|5162.12|5162.12|5167.22|5167.22|5173.33|5173.33|5162.12|5162.12|0
1617089400000|2021-03-30 07:30:00|5166.93|5166.93|5173.24|5173.24|5175.32|5175.32|5162.52|5162.52|0
1617089700000|2021-03-30 07:35:00|5172.66|5172.66|5168.99|5168.99|5176.74|5176.74|5168.99|5168.99|0
1617090000000|2021-03-30 07:40:00|5168.7|5168.7|5163.41|5163.41|5169.28|5169.28|5157.94|5157.94|0
1617090300000|2021-03-30 07:45:00|5163.12|5163.12|5160.91|5160.91|5165.6|5165.6|5160.89|5160.89|0
1617090600000|2021-03-30 07:50:00|5160.89|5160.89|5159.71|5159.71|5160.89|5160.89|5154.18|5154.18|0
1617090900000|2021-03-30 07:55:00|5159.64|5159.64|5155.62|5155.62|5163.04|5163.04|5155.62|5155.62|0
1617091200000|2021-03-30 08:00:00|5155.58|5155.58|5164.19|5164.19|5164.64|5164.64|5154.21|5154.21|0
1617091500000|2021-03-30 08:05:00|5163.95|5163.95|5159.79|5159.79|5164.32|5164.32|5156.87|5156.87|0
1617091800000|2021-03-30 08:10:00|5160.08|5160.08|5154.24|5154.24|5163.74|5163.74|5153.21|5153.21|0
1617092100000|2021-03-30 08:15:00|5155.43|5155.43|5153.3|5153.3|5155.86|5155.86|5150.53|5150.53|0
1617092400000|2021-03-30 08:20:00|5152.85|5152.85|5153.32|5153.32|5155.71|5155.71|5151.51|5151.51|0
1617092700000|2021-03-30 08:25:00|5152.67|5152.67|5156.3|5156.3|5157.71|5157.71|5150.25|5150.25|0
1617093000000|2021-03-30 08:30:00|5155.22|5155.22|5153.72|5153.72|5156.92|5156.92|5153.54|5153.54|0
1617093300000|2021-03-30 08:35:00|5153.24|5153.24|5142.62|5142.62|5153.71|5153.71|5142.58|5142.58|0
1617093600000|2021-03-30 08:40:00|5142.84|5142.84|5142.97|5142.97|5144.5|5144.5|5138.23|5138.23|0
1617093900000|2021-03-30 08:45:00|5143.26|5143.26|5138.74|5138.74|5143.26|5143.26|5133.55|5133.55|0
1617094200000|2021-03-30 08:50:00|5139.93|5139.93|5134.85|5134.85|5141.81|5141.81|5132.12|5132.12|0
1617094500000|2021-03-30 08:55:00|5133.69|5133.69|5129.84|5129.84|5134.91|5134.91|5129.56|5129.56|0
1617094800000|2021-03-30 09:00:00|5129.56|5129.56|5115.79|5115.79|5129.56|5129.56|5114.26|5114.26|0
1617095100000|2021-03-30 09:05:00|5115.56|5115.56|5118.65|5118.65|5119.47|5119.47|5114.86|5114.86|0
1617095400000|2021-03-30 09:10:00|5118.36|5118.36|5118.77|5118.77|5120.93|5120.93|5117.69|5117.69|0
1617095700000|2021-03-30 09:15:00|5118.08|5118.08|5112.42|5112.42|5119.76|5119.76|5110.44|5110.44|0
1617096000000|2021-03-30 09:20:00|5113.62|5113.62|5117.08|5117.08|5119.8|5119.8|5112.69|5112.69|0
1617096300000|2021-03-30 09:25:00|5116.79|5116.79|5113.45|5113.45|5117.12|5117.12|5112.23|5112.23|0
1617096600000|2021-03-30 09:30:00|5113.93|5113.93|5115.96|5115.96|5116.41|5116.41|5111.81|5111.81|0
1617096900000|2021-03-30 09:35:00|5115.5|5115.5|5114.32|5114.32|5116.04|5116.04|5113.36|5113.36|0
1617097200000|2021-03-30 09:40:00|5114.11|5114.11|5105.44|5105.44|5115.2|5115.2|5105.44|5105.44|0
1617097500000|2021-03-30 09:45:00|5105.15|5105.15|5102.66|5102.66|5109.34|5109.34|5101.68|5101.68|0
1617097800000|2021-03-30 09:50:00|5102.37|5102.37|5099.74|5099.74|5103.25|5103.25|5099.74|5099.74|0
1617098100000|2021-03-30 09:55:00|5099.31|5099.31|5106.51|5106.51|5107.01|5107.01|5099.31|5099.31|0
1617098400000|2021-03-30 10:00:00|5106.4|5106.4|5101.12|5101.12|5106.4|5106.4|5100.51|5100.51|0
1617098700000|2021-03-30 10:05:00|5100.54|5100.54|5102.42|5102.42|5102.57|5102.57|5100.26|5100.26|0
1617099000000|2021-03-30 10:10:00|5102.64|5102.64|5113.34|5113.34|5113.34|5113.34|5102.64|5102.64|0
1617099300000|2021-03-30 10:15:00|5113.13|5113.13|5115.16|5115.16|5115.66|5115.66|5109.34|5109.34|0
1617099600000|2021-03-30 10:20:00|5114.87|5114.87|5107.15|5107.15|5115.47|5115.47|5105.02|5105.02|0
1617099900000|2021-03-30 10:25:00|5107.73|5107.73|5108.35|5108.35|5108.89|5108.89|5106.07|5106.07|0
1617100200000|2021-03-30 10:30:00|5107.92|5107.92|5107.26|5107.26|5111.24|5111.24|5106.81|5106.81|0
1617100500000|2021-03-30 10:35:00|5106.68|5106.68|5098.85|5098.85|5106.68|5106.68|5098.11|5098.11|0
1617100800000|2021-03-30 10:40:00|5098.06|5098.06|5095.46|5095.46|5099.13|5099.13|5095.22|5095.22|0
1617101100000|2021-03-30 10:45:00|5096.16|5096.16|5098.8|5098.8|5100.36|5100.36|5096.16|5096.16|0
1617101400000|2021-03-30 10:50:00|5098.58|5098.58|5095|5095|5098.58|5098.58|5090.87|5090.87|0
1617101700000|2021-03-30 10:55:00|5095.04|5095.04|5097.73|5097.73|5097.73|5097.73|5092.97|5092.97|0
1617102000000|2021-03-30 11:00:00|5097.06|5097.06|5092.67|5092.67|5097.06|5097.06|5089.81|5089.81|0
1617102300000|2021-03-30 11:05:00|5092.38|5092.38|5091.12|5091.12|5092.91|5092.91|5090.72|5090.72|0
1617102600000|2021-03-30 11:10:00|5091.1|5091.1|5085.3|5085.3|5091.9|5091.9|5085.06|5085.06|0
1617102900000|2021-03-30 11:15:00|5085.01|5085.01|5082.03|5082.03|5085.09|5085.09|5077.12|5077.12|0
1617103200000|2021-03-30 11:20:00|5082.02|5082.02|5091.31|5091.31|5092.42|5092.42|5079.41|5079.41|0
1617103500000|2021-03-30 11:25:00|5090.67|5090.67|5087.96|5087.96|5090.91|5090.91|5087.15|5087.15|0
1617103800000|2021-03-30 11:30:00|5087.99|5087.99|5087.37|5087.37|5089.73|5089.73|5086.33|5086.33|0
1617104100000|2021-03-30 11:35:00|5087.66|5087.66|5090.23|5090.23|5092.18|5092.18|5086.89|5086.89|0
1617104400000|2021-03-30 11:40:00|5089.94|5089.94|5090.33|5090.33|5090.78|5090.78|5086.14|5086.14|0
1617104700000|2021-03-30 11:45:00|5091.46|5091.46|5094.39|5094.39|5094.85|5094.85|5089.69|5089.69|0
1617105000000|2021-03-30 11:50:00|5094.15|5094.15|5093.46|5093.46|5095.27|5095.27|5091.48|5091.48|0
1617105300000|2021-03-30 11:55:00|5093.22|5093.22|5094.15|5094.15|5094.15|5094.15|5091.7|5091.7|0
1617105600000|2021-03-30 12:00:00|5094.14|5094.14|5097.61|5097.61|5097.95|5097.95|5093.42|5093.42|0
1617105900000|2021-03-30 12:05:00|5097.33|5097.33|5096.78|5096.78|5098.29|5098.29|5096.32|5096.32|0
1617106200000|2021-03-30 12:10:00|5096.8|5096.8|5092.34|5092.34|5097.66|5097.66|5092.34|5092.34|0
1617106500000|2021-03-30 12:15:00|5091.69|5091.69|5097.49|5097.49|5097.49|5097.49|5091.25|5091.25|0
1617106800000|2021-03-30 12:20:00|5097.26|5097.26|5095.57|5095.57|5097.71|5097.71|5093.84|5093.84|0
1617107100000|2021-03-30 12:25:00|5095.55|5095.55|5093.25|5093.25|5095.55|5095.55|5091.51|5091.51|0
1617107400000|2021-03-30 12:30:00|5093.03|5093.03|5087.06|5087.06|5093.03|5093.03|5086.05|5086.05|0
1617107700000|2021-03-30 12:35:00|5086.82|5086.82|5079.71|5079.71|5086.82|5086.82|5079.71|5079.71|0
1617108000000|2021-03-30 12:40:00|5079.72|5079.72|5082.45|5082.45|5082.45|5082.45|5076.42|5076.42|0
1617108300000|2021-03-30 12:45:00|5082.74|5082.74|5090.46|5090.46|5090.46|5090.46|5081.59|5081.59|0
1617108600000|2021-03-30 12:50:00|5090.22|5090.22|5092.89|5092.89|5095.8|5095.8|5089.78|5089.78|0
1617108900000|2021-03-30 12:55:00|5092.68|5092.68|5089.93|5089.93|5092.89|5092.89|5089.91|5089.91|0
1617109200000|2021-03-30 13:00:00|5089.95|5089.95|5086.2|5086.2|5090.73|5090.73|5084.18|5084.18|0
1617109500000|2021-03-30 13:05:00|5085.91|5085.91|5081.66|5081.66|5085.91|5085.91|5079.49|5079.49|0
1617109800000|2021-03-30 13:10:00|5082.1|5082.1|5085.65|5085.65|5087.38|5087.38|5081.35|5081.35|0
1617110100000|2021-03-30 13:15:00|5084.64|5084.64|5084.7|5084.7|5086.19|5086.19|5082.46|5082.46|0
1617110400000|2021-03-30 13:20:00|5084.46|5084.46|5082.7|5082.7|5084.72|5084.72|5081.02|5081.02|0
1617110700000|2021-03-30 13:25:00|5082.99|5082.99|5086.21|5086.21|5086.47|5086.47|5079.17|5079.17|0
1617111000000|2021-03-30 13:30:00|5085.92|5085.92|5099.81|5099.81|5102.12|5102.12|5073.77|5073.77|0
1617111300000|2021-03-30 13:35:00|5101.11|5101.11|5102.72|5102.72|5104.02|5104.02|5095.58|5095.58|0
1617111600000|2021-03-30 13:40:00|5102.79|5102.79|5098.56|5098.56|5104.26|5104.26|5093.81|5093.81|0
1617111900000|2021-03-30 13:45:00|5099.71|5099.71|5087.45|5087.45|5101.27|5101.27|5085.92|5085.92|0
1617112200000|2021-03-30 13:50:00|5087.21|5087.21|5093.19|5093.19|5094.56|5094.56|5078.09|5078.09|0
1617112500000|2021-03-30 13:55:00|5093.77|5093.77|5103.6|5103.6|5103.6|5103.6|5092.93|5092.93|0
1617112800000|2021-03-30 14:00:00|5103.38|5103.38|5106.87|5106.87|5111.97|5111.97|5102.62|5102.62|0
1617113100000|2021-03-30 14:05:00|5107.35|5107.35|5111.31|5111.31|5112.4|5112.4|5104.59|5104.59|0
1617113400000|2021-03-30 14:10:00|5111.52|5111.52|5109.58|5109.58|5112.77|5112.77|5105.72|5105.72|0
1617113700000|2021-03-30 14:15:00|5110.13|5110.13|5113.47|5113.47|5113.47|5113.47|5106.28|5106.28|0
1617114000000|2021-03-30 14:20:00|5112.97|5112.97|5108.5|5108.5|5113.98|5113.98|5103.02|5103.02|0
1617114300000|2021-03-30 14:25:00|5109.22|5109.22|5114.87|5114.87|5117.15|5117.15|5108.53|5108.53|0
1617114600000|2021-03-30 14:30:00|5114.58|5114.58|5111.16|5111.16|5114.58|5114.58|5109.52|5109.52|0
1617114900000|2021-03-30 14:35:00|5111.91|5111.91|5111.31|5111.31|5112.77|5112.77|5102.97|5102.97|0
1617115200000|2021-03-30 14:40:00|5111.52|5111.52|5109.48|5109.48|5119.27|5119.27|5109.48|5109.48|0
1617115500000|2021-03-30 14:45:00|5109.46|5109.46|5111.74|5111.74|5113.26|5113.26|5108.79|5108.79|0
1617115800000|2021-03-30 14:50:00|5112.2|5112.2|5098.28|5098.28|5112.25|5112.25|5097.68|5097.68|0
1617116100000|2021-03-30 14:55:00|5098.52|5098.52|5097.19|5097.19|5100.08|5100.08|5095.31|5095.31|0
1617116400000|2021-03-30 15:00:00|5097.18|5097.18|5108.99|5108.99|5110.66|5110.66|5094.26|5094.26|0
1617116700000|2021-03-30 15:05:00|5108.75|5108.75|5116.83|5116.83|5116.83|5116.83|5108.25|5108.25|0
1617117000000|2021-03-30 15:10:00|5116.62|5116.62|5121.74|5121.74|5122.63|5122.63|5116.09|5116.09|0
1617117300000|2021-03-30 15:15:00|5121.95|5121.95|5120.31|5120.31|5122.85|5122.85|5115.87|5115.87|0
1617117600000|2021-03-30 15:20:00|5120.28|5120.28|5107.77|5107.77|5123.02|5123.02|5106.66|5106.66|0
1617117900000|2021-03-30 15:25:00|5107.48|5107.48|5109.13|5109.13|5109.62|5109.62|5099.35|5099.35|0
1617174900000|2021-03-31 07:15:00|5093.56|5093.56|5093.27|5093.27|5094.43|5094.43|5084.4|5084.4|0
1617175200000|2021-03-31 07:20:00|5093.99|5093.99|5074.67|5074.67|5094.06|5094.06|5074.67|5074.67|0
1617175500000|2021-03-31 07:25:00|5072.95|5072.95|5070.44|5070.44|5072.95|5072.95|5063.37|5063.37|0
1617175800000|2021-03-31 07:30:00|5070.23|5070.23|5047.96|5047.96|5070.23|5070.23|5047.67|5047.67|0
1617176100000|2021-03-31 07:35:00|5048.17|5048.17|5043.63|5043.63|5048.17|5048.17|5032.22|5032.22|0
1617176400000|2021-03-31 07:40:00|5043.87|5043.87|5052.81|5052.81|5055.76|5055.76|5042.57|5042.57|0
1617176700000|2021-03-31 07:45:00|5053.53|5053.53|5045.54|5045.54|5053.53|5053.53|5045.54|5045.54|0
1617177000000|2021-03-31 07:50:00|5045.25|5045.25|5037.5|5037.5|5046.05|5046.05|5037.5|5037.5|0
1617177300000|2021-03-31 07:55:00|5036.4|5036.4|5040.26|5040.26|5047.1|5047.1|5036.4|5036.4|0
1617177600000|2021-03-31 08:00:00|5040.73|5040.73|5042.2|5042.2|5045.58|5045.58|5037.75|5037.75|0
1617177900000|2021-03-31 08:05:00|5041.99|5041.99|5046.3|5046.3|5050.62|5050.62|5041.99|5041.99|0
1617178200000|2021-03-31 08:10:00|5046.09|5046.09|5046.84|5046.84|5047.64|5047.64|5040.96|5040.96|0
1617178500000|2021-03-31 08:15:00|5047.06|5047.06|5033.86|5033.86|5048.38|5048.38|5033.62|5033.62|0
1617178800000|2021-03-31 08:20:00|5033.41|5033.41|5029.28|5029.28|5035.58|5035.58|5028.79|5028.79|0
1617179100000|2021-03-31 08:25:00|5029.21|5029.21|5029.88|5029.88|5034.23|5034.23|5027.76|5027.76|0
1617179400000|2021-03-31 08:30:00|5029.66|5029.66|5025.02|5025.02|5029.66|5029.66|5024.79|5024.79|0
1617179700000|2021-03-31 08:35:00|5025.23|5025.23|5029.33|5029.33|5031.85|5031.85|5024.35|5024.35|0
1617180000000|2021-03-31 08:40:00|5029.76|5029.76|5027.37|5027.37|5031.67|5031.67|5026.5|5026.5|0
1617180300000|2021-03-31 08:45:00|5026.89|5026.89|5030.33|5030.33|5030.33|5030.33|5024.91|5024.91|0
1617180600000|2021-03-31 08:50:00|5030.09|5030.09|5029.35|5029.35|5033.21|5033.21|5028.28|5028.28|0
1617180900000|2021-03-31 08:55:00|5029.58|5029.58|5027.17|5027.17|5030.41|5030.41|5025.84|5025.84|0
1617181200000|2021-03-31 09:00:00|5026.59|5026.59|5025.35|5025.35|5027.98|5027.98|5021.48|5021.48|0
1617181500000|2021-03-31 09:05:00|5024.82|5024.82|5026.75|5026.75|5026.75|5026.75|5021.49|5021.49|0
1617181800000|2021-03-31 09:10:00|5026.54|5026.54|5020.65|5020.65|5029.42|5029.42|5020.41|5020.41|0
1617182100000|2021-03-31 09:15:00|5020.22|5020.22|5014.33|5014.33|5020.22|5020.22|5011.93|5011.93|0
1617182400000|2021-03-31 09:20:00|5014.57|5014.57|5016.71|5016.71|5017.96|5017.96|5014.08|5014.08|0
1617182700000|2021-03-31 09:25:00|5016.42|5016.42|5019.25|5019.25|5020.67|5020.67|5013.86|5013.86|0
1617183000000|2021-03-31 09:30:00|5019.54|5019.54|5018.47|5018.47|5022.15|5022.15|5016.52|5016.52|0
1617183300000|2021-03-31 09:35:00|5018.48|5018.48|5022.4|5022.4|5024.14|5024.14|5017.46|5017.46|0
1617183600000|2021-03-31 09:40:00|5022.93|5022.93|5014.7|5014.7|5023.67|5023.67|5014.7|5014.7|0
1617183900000|2021-03-31 09:45:00|5014.41|5014.41|5012.97|5012.97|5014.6|5014.6|5011.21|5011.21|0
1617184200000|2021-03-31 09:50:00|5012.93|5012.93|5007.05|5007.05|5012.93|5012.93|5006.15|5006.15|0
1617184500000|2021-03-31 09:55:00|5006.76|5006.76|5005.75|5005.75|5008.22|5008.22|5004.87|5004.87|0
1617184800000|2021-03-31 10:00:00|5006.04|5006.04|5013.33|5013.33|5014.56|5014.56|5006.04|5006.04|0
1617185100000|2021-03-31 10:05:00|5013.12|5013.12|5015.12|5015.12|5015.81|5015.81|5011.28|5011.28|0
1617185400000|2021-03-31 10:10:00|5014.91|5014.91|5016.89|5016.89|5018.52|5018.52|5014.6|5014.6|0
1617185700000|2021-03-31 10:15:00|5016.6|5016.6|5012.43|5012.43|5017.25|5017.25|5012.07|5012.07|0
1617186000000|2021-03-31 10:20:00|5011.85|5011.85|5013.42|5013.42|5013.64|5013.64|5009.84|5009.84|0
1617186300000|2021-03-31 10:25:00|5014|5014|5017.19|5017.19|5017.19|5017.19|5012.39|5012.39|0
1617186600000|2021-03-31 10:30:00|5016.95|5016.95|5012.4|5012.4|5016.95|5016.95|5009.79|5009.79|0
1617186900000|2021-03-31 10:35:00|5011.75|5011.75|5013.5|5013.5|5016.39|5016.39|5010.98|5010.98|0
1617187200000|2021-03-31 10:40:00|5013.54|5013.54|5014.07|5014.07|5014.36|5014.36|5012|5012|0
1617187500000|2021-03-31 10:45:00|5013.86|5013.86|5014.83|5014.83|5018.89|5018.89|5013.86|5013.86|0
1617187800000|2021-03-31 10:50:00|5014.62|5014.62|5020.46|5020.46|5021.68|5021.68|5014.59|5014.59|0
1617188100000|2021-03-31 10:55:00|5020.25|5020.25|5024.91|5024.91|5025.63|5025.63|5019.76|5019.76|0
1617188400000|2021-03-31 11:00:00|5025.15|5025.15|5022.8|5022.8|5027.24|5027.24|5019.13|5019.13|0
1617188700000|2021-03-31 11:05:00|5022.59|5022.59|5020.04|5020.04|5023.35|5023.35|5018.14|5018.14|0
1617189000000|2021-03-31 11:10:00|5019.75|5019.75|5022.7|5022.7|5023.19|5023.19|5019.72|5019.72|0
1617189300000|2021-03-31 11:15:00|5022.26|5022.26|5022.19|5022.19|5022.7|5022.7|5017.92|5017.92|0
1617189600000|2021-03-31 11:20:00|5021.97|5021.97|5023.92|5023.92|5024.29|5024.29|5020.66|5020.66|0
1617189900000|2021-03-31 11:25:00|5024.13|5024.13|5028.93|5028.93|5029.89|5029.89|5024.1|5024.1|0
1617190200000|2021-03-31 11:30:00|5029.17|5029.17|5025.59|5025.59|5030.17|5030.17|5024.73|5024.73|0
1617190500000|2021-03-31 11:35:00|5025.88|5025.88|5026.15|5026.15|5027.37|5027.37|5024.45|5024.45|0
1617190800000|2021-03-31 11:40:00|5026.16|5026.16|5023.96|5023.96|5027|5027|5022.52|5022.52|0
1617191100000|2021-03-31 11:45:00|5024.25|5024.25|5027.56|5027.56|5028.09|5028.09|5024.25|5024.25|0
1617191400000|2021-03-31 11:50:00|5027.8|5027.8|5027.97|5027.97|5028.56|5028.56|5026.52|5026.52|0
1617191700000|2021-03-31 11:55:00|5028.23|5028.23|5029.88|5029.88|5030.74|5030.74|5026.15|5026.15|0
1617192000000|2021-03-31 12:00:00|5030.12|5030.12|5023.82|5023.82|5031.22|5031.22|5021.7|5021.7|0
1617192300000|2021-03-31 12:05:00|5023.61|5023.61|5025.75|5025.75|5029.81|5029.81|5023.17|5023.17|0
1617192600000|2021-03-31 12:10:00|5026.18|5026.18|5024.75|5024.75|5026.69|5026.69|5018.86|5018.86|0
1617192900000|2021-03-31 12:15:00|5025.22|5025.22|5032.87|5032.87|5033.46|5033.46|5024.2|5024.2|0
1617193200000|2021-03-31 12:20:00|5033.09|5033.09|5031.13|5031.13|5034.62|5034.62|5030.07|5030.07|0
1617193500000|2021-03-31 12:25:00|5030.61|5030.61|5026.54|5026.54|5030.68|5030.68|5025.55|5025.55|0
1617193800000|2021-03-31 12:30:00|5026.32|5026.32|5025.66|5025.66|5027.12|5027.12|5024.02|5024.02|0
1617194100000|2021-03-31 12:35:00|5025.68|5025.68|5019.77|5019.77|5025.93|5025.93|5019.74|5019.74|0
1617194400000|2021-03-31 12:40:00|5019.48|5019.48|5022.02|5022.02|5022.02|5022.02|5018.14|5018.14|0
1617194700000|2021-03-31 12:45:00|5022.24|5022.24|5016.66|5016.66|5022.24|5022.24|5015.09|5015.09|0
1617195000000|2021-03-31 12:50:00|5016.37|5016.37|5015.45|5015.45|5018.92|5018.92|5013.38|5013.38|0
1617195300000|2021-03-31 12:55:00|5015.23|5015.23|5015.53|5015.53|5015.71|5015.71|5009.19|5009.19|0
1617195600000|2021-03-31 13:00:00|5015.29|5015.29|5011.13|5011.13|5015.58|5015.58|5009.76|5009.76|0
1617195900000|2021-03-31 13:05:00|5010.1|5010.1|5010.85|5010.85|5015.11|5015.11|5010.1|5010.1|0
1617196200000|2021-03-31 13:10:00|5010.83|5010.83|5009.58|5009.58|5011.31|5011.31|5004.46|5004.46|0
1617196500000|2021-03-31 13:15:00|5008.33|5008.33|5005.89|5005.89|5011.9|5011.9|5004.88|5004.88|0
1617196800000|2021-03-31 13:20:00|5005.67|5005.67|5002.41|5002.41|5006.37|5006.37|5001.64|5001.64|0
1617197100000|2021-03-31 13:25:00|5002.4|5002.4|5014.23|5014.23|5014.23|5014.23|5001.64|5001.64|0
1617197400000|2021-03-31 13:30:00|5014.81|5014.81|5007.54|5007.54|5026.45|5026.45|5006.31|5006.31|0
1617197700000|2021-03-31 13:35:00|5007.75|5007.75|5003.95|5003.95|5019.85|5019.85|4997.93|4997.93|0
1617198000000|2021-03-31 13:40:00|5003.66|5003.66|4999.77|4999.77|5010.29|5010.29|4996.85|4996.85|0
1617198300000|2021-03-31 13:45:00|4999.08|4999.08|5010.15|5010.15|5016.52|5016.52|4999.08|4999.08|0
1617198600000|2021-03-31 13:50:00|5009.87|5009.87|5006.75|5006.75|5010.96|5010.96|5001.96|5001.96|0
1617198900000|2021-03-31 13:55:00|5007.57|5007.57|5004.37|5004.37|5012.11|5012.11|5002.38|5002.38|0
1617199200000|2021-03-31 14:00:00|5004.58|5004.58|4998.63|4998.63|5004.58|5004.58|4995.81|4995.81|0
1617199500000|2021-03-31 14:05:00|4998.41|4998.41|4989.13|4989.13|5001.78|5001.78|4988.78|4988.78|0
1617199800000|2021-03-31 14:10:00|4989.71|4989.71|4992.49|4992.49|4998.94|4998.94|4987.93|4987.93|0
1617200100000|2021-03-31 14:15:00|4992.06|4992.06|4987.24|4987.24|4993.03|4993.03|4987|4987|0
1617200400000|2021-03-31 14:20:00|4987.52|4987.52|4994.38|4994.38|4999.86|4999.86|4983.34|4983.34|0
1617200700000|2021-03-31 14:25:00|4993.51|4993.51|4991.61|4991.61|4996.04|4996.04|4990.32|4990.32|0
1617201000000|2021-03-31 14:30:00|4991.33|4991.33|4985.93|4985.93|4993.6|4993.6|4983.71|4983.71|0
1617201300000|2021-03-31 14:35:00|4985.94|4985.94|4992.32|4992.32|4993.33|4993.33|4983.23|4983.23|0
1617201600000|2021-03-31 14:40:00|4992.85|4992.85|5001.3|5001.3|5001.88|5001.88|4991.77|4991.77|0
1617201900000|2021-03-31 14:45:00|5000.85|5000.85|5003.39|5003.39|5004.56|5004.56|5000.18|5000.18|0
1617202200000|2021-03-31 14:50:00|5003.6|5003.6|4995.07|4995.07|5005.53|5005.53|4995.07|4995.07|0
1617202500000|2021-03-31 14:55:00|4994.78|4994.78|4996.63|4996.63|4998.48|4998.48|4991.33|4991.33|0
1617202800000|2021-03-31 15:00:00|4995.7|4995.7|4991.69|4991.69|4999.21|4999.21|4987.86|4987.86|0
1617203100000|2021-03-31 15:05:00|4991.7|4991.7|4993.36|4993.36|4997.92|4997.92|4991.69|4991.69|0
1617203400000|2021-03-31 15:10:00|4993.35|4993.35|5005.08|5005.08|5007.11|5007.11|4992.82|4992.82|0
1617203700000|2021-03-31 15:15:00|5005.32|5005.32|5007.14|5007.14|5009.11|5009.11|5003.31|5003.31|0
1617204000000|2021-03-31 15:20:00|5007.43|5007.43|5009.99|5009.99|5013.19|5013.19|5006.54|5006.54|0
1617204300000|2021-03-31 15:25:00|5010.94|5010.94|5001.77|5001.77|5016.79|5016.79|5001.77|5001.77|0
1617261300000|2021-04-01 07:15:00|4993.81|4993.81|4981.6|4981.6|4994.02|4994.02|4978.43|4978.43|0
1617261600000|2021-04-01 07:20:00|4982.18|4982.18|4981.78|4981.78|4987.78|4987.78|4980.05|4980.05|0
1617261900000|2021-04-01 07:25:00|4981.56|4981.56|4987.78|4987.78|4989.41|4989.41|4981.16|4981.16|0
1617262200000|2021-04-01 07:30:00|4987.56|4987.56|4991.35|4991.35|4992.74|4992.74|4982.72|4982.72|0
1617262500000|2021-04-01 07:35:00|4992.07|4992.07|4988.68|4988.68|4992.5|4992.5|4986.66|4986.66|0
1617262800000|2021-04-01 07:40:00|4988.46|4988.46|4998.46|4998.46|5000.09|5000.09|4987.26|4987.26|0
1617263100000|2021-04-01 07:45:00|4998.43|4998.43|4997.27|4997.27|5002.46|5002.46|4994.63|4994.63|0
1617263400000|2021-04-01 07:50:00|4997.56|4997.56|4993.31|4993.31|4998.48|4998.48|4993.31|4993.31|0
1617263700000|2021-04-01 07:55:00|4993.03|4993.03|4998.03|4998.03|5000.99|5000.99|4992.79|4992.79|0
1617264000000|2021-04-01 08:00:00|4997.99|4997.99|4997.28|4997.28|5007.82|5007.82|4996.21|4996.21|0
1617264300000|2021-04-01 08:05:00|4997.76|4997.76|4995.96|4995.96|4999.73|4999.73|4992.85|4992.85|0
1617264600000|2021-04-01 08:10:00|4996.54|4996.54|5001.2|5001.2|5001.92|5001.92|4996.24|4996.24|0
1617264900000|2021-04-01 08:15:00|5000.99|5000.99|4999.99|4999.99|5003.33|5003.33|4996.96|4996.96|0
1617265200000|2021-04-01 08:20:00|5000.47|5000.47|5009.14|5009.14|5010.85|5010.85|5000.09|5000.09|0
1617265500000|2021-04-01 08:25:00|5009.38|5009.38|5004.58|5004.58|5011.99|5011.99|5003.78|5003.78|0
1617265800000|2021-04-01 08:30:00|5004.36|5004.36|5004.07|5004.07|5007.49|5007.49|5003.03|5003.03|0
1617266100000|2021-04-01 08:35:00|5003.83|5003.83|5000.97|5000.97|5005.69|5005.69|5000.97|5000.97|0
1617266400000|2021-04-01 08:40:00|5001.54|5001.54|5002.55|5002.55|5003.96|5003.96|5001.12|5001.12|0
1617266700000|2021-04-01 08:45:00|5002.51|5002.51|5003.22|5003.22|5007.29|5007.29|5002.08|5002.08|0
1617267000000|2021-04-01 08:50:00|5002.98|5002.98|5003.64|5003.64|5006.77|5006.77|5002.4|5002.4|0
1617267300000|2021-04-01 08:55:00|5003.62|5003.62|5007.2|5007.2|5009.95|5009.95|5003.62|5003.62|0
1617267600000|2021-04-01 09:00:00|5007.41|5007.41|5003.2|5003.2|5007.41|5007.41|5002.96|5002.96|0
1617267900000|2021-04-01 09:05:00|5003.42|5003.42|5005.39|5005.39|5009.83|5009.83|5003.25|5003.25|0
1617268200000|2021-04-01 09:10:00|5005.61|5005.61|5002.08|5002.08|5006.83|5006.83|5001.87|5001.87|0
1617268500000|2021-04-01 09:15:00|5001.6|5001.6|5000.57|5000.57|5002.18|5002.18|5000.48|5000.48|0
1617268800000|2021-04-01 09:20:00|5000.62|5000.62|5002.62|5002.62|5003.59|5003.59|5000.61|5000.61|0
1617269100000|2021-04-01 09:25:00|5002.86|5002.86|4998.11|4998.11|5003.14|5003.14|4998.11|4998.11|0
1617269400000|2021-04-01 09:30:00|4998.4|4998.4|4999.47|4999.47|5000.02|5000.02|4998.11|4998.11|0
1617269700000|2021-04-01 09:35:00|4999.71|4999.71|5004.55|5004.55|5004.84|5004.84|4999.71|4999.71|0
1617270000000|2021-04-01 09:40:00|5004.31|5004.31|5001.01|5001.01|5004.31|5004.31|4999.3|4999.3|0
1617270300000|2021-04-01 09:45:00|5001.25|5001.25|5001.49|5001.49|5003.18|5003.18|5001.25|5001.25|0
1617270600000|2021-04-01 09:50:00|5001.25|5001.25|5004.27|5004.27|5004.91|5004.91|4999.5|4999.5|0
1617270900000|2021-04-01 09:55:00|5004.28|5004.28|5001.37|5001.37|5004.3|5004.3|5001.28|5001.28|0
1617271200000|2021-04-01 10:00:00|5001.61|5001.61|5000.42|5000.42|5005.66|5005.66|5000.4|5000.4|0
1617271500000|2021-04-01 10:05:00|5000.2|5000.2|5002.73|5002.73|5003.97|5003.97|4999.49|4999.49|0
1617271800000|2021-04-01 10:10:00|5002.44|5002.44|5004.42|5004.42|5004.9|5004.9|5000.74|5000.74|0
1617272100000|2021-04-01 10:15:00|5005.29|5005.29|5007.76|5007.76|5009.72|5009.72|5005.29|5005.29|0
1617272400000|2021-04-01 10:20:00|5008.05|5008.05|5008.93|5008.93|5014.16|5014.16|5008.05|5008.05|0
1617272700000|2021-04-01 10:25:00|5009.16|5009.16|5002.56|5002.56|5009.4|5009.4|5002.56|5002.56|0
1617273000000|2021-04-01 10:30:00|5002.78|5002.78|4996.6|4996.6|5004.44|5004.44|4996.31|4996.31|0
1617273300000|2021-04-01 10:35:00|4997.08|4997.08|4997.18|4997.18|4999.87|4999.87|4996.53|4996.53|0
1617273600000|2021-04-01 10:40:00|4996.94|4996.94|4995.51|4995.51|4998.23|4998.23|4995.51|4995.51|0
1617273900000|2021-04-01 10:45:00|4994.56|4994.56|4989.11|4989.11|4994.56|4994.56|4989.11|4989.11|0
1617274200000|2021-04-01 10:50:00|4989.62|4989.62|4983.05|4983.05|4989.62|4989.62|4982.3|4982.3|0
1617274500000|2021-04-01 10:55:00|4982.84|4982.84|4981.19|4981.19|4982.84|4982.84|4978.3|4978.3|0
1617274800000|2021-04-01 11:00:00|4981.48|4981.48|4984.81|4984.81|4986.5|4986.5|4980.52|4980.52|0
1617275100000|2021-04-01 11:05:00|4985.03|4985.03|4987.1|4987.1|4987.44|4987.44|4982.94|4982.94|0
1617275400000|2021-04-01 11:10:00|4986.88|4986.88|4980.42|4980.42|4987.16|4987.16|4980.42|4980.42|0
1617275700000|2021-04-01 11:15:00|4980.18|4980.18|4978.08|4978.08|4980.18|4980.18|4975.05|4975.05|0
1617276000000|2021-04-01 11:20:00|4978.06|4978.06|4982.77|4982.77|4984.83|4984.83|4978.06|4978.06|0
1617276300000|2021-04-01 11:25:00|4983.01|4983.01|4984.85|4984.85|4984.97|4984.97|4978.81|4978.81|0
1617276600000|2021-04-01 11:30:00|4984.56|4984.56|4987.95|4987.95|4988.24|4988.24|4983.62|4983.62|0
1617276900000|2021-04-01 11:35:00|4987.09|4987.09|4988.86|4988.86|4990.86|4990.86|4983.51|4983.51|0
1617277200000|2021-04-01 11:40:00|4988.36|4988.36|4984.49|4984.49|4988.9|4988.9|4984.49|4984.49|0
1617277500000|2021-04-01 11:45:00|4982.96|4982.96|4981.3|4981.3|4983.12|4983.12|4980.73|4980.73|0
1617277800000|2021-04-01 11:50:00|4981.34|4981.34|4979.7|4979.7|4981.34|4981.34|4978.59|4978.59|0
1617278100000|2021-04-01 11:55:00|4980.44|4980.44|4978.78|4978.78|4980.98|4980.98|4978.02|4978.02|0
1617278400000|2021-04-01 12:00:00|4979.07|4979.07|4980.29|4980.29|4980.31|4980.31|4976.21|4976.21|0
1617278700000|2021-04-01 12:05:00|4980.51|4980.51|4976.43|4976.43|4980.51|4980.51|4976.29|4976.29|0
1617279000000|2021-04-01 12:10:00|4976.44|4976.44|4976.21|4976.21|4977.28|4977.28|4975.36|4975.36|0
1617279300000|2021-04-01 12:15:00|4976.22|4976.22|4976.15|4976.15|4978|4978|4975.7|4975.7|0
1617279600000|2021-04-01 12:20:00|4976.19|4976.19|4975.26|4975.26|4977|4977|4974.38|4974.38|0
1617279900000|2021-04-01 12:25:00|4974.97|4974.97|4972.53|4972.53|4975.49|4975.49|4969.77|4969.77|0
1617280200000|2021-04-01 12:30:00|4972.29|4972.29|4970.58|4970.58|4972.89|4972.89|4969.43|4969.43|0
1617280500000|2021-04-01 12:35:00|4970.37|4970.37|4968.63|4968.63|4971.58|4971.58|4965.55|4965.55|0
1617280800000|2021-04-01 12:40:00|4968.41|4968.41|4971.94|4971.94|4973.85|4973.85|4968.19|4968.19|0
1617281100000|2021-04-01 12:45:00|4972.22|4972.22|4976.75|4976.75|4980.28|4980.28|4971.57|4971.57|0
1617281400000|2021-04-01 12:50:00|4976.99|4976.99|4973|4973|4977.69|4977.69|4973|4973|0
1617281700000|2021-04-01 12:55:00|4972.79|4972.79|4975.86|4975.86|4975.86|4975.86|4971.92|4971.92|0
1617282000000|2021-04-01 13:00:00|4975.83|4975.83|4985.81|4985.81|4986.98|4986.98|4975.83|4975.83|0
1617282300000|2021-04-01 13:05:00|4986.05|4986.05|4987.88|4987.88|4990.06|4990.06|4986.05|4986.05|0
1617282600000|2021-04-01 13:10:00|4987.66|4987.66|4996|4996|4996.98|4996.98|4987.08|4987.08|0
1617282900000|2021-04-01 13:15:00|4996.29|4996.29|4995.33|4995.33|5000.75|5000.75|4992.04|4992.04|0
1617283200000|2021-04-01 13:20:00|4995.35|4995.35|4994.53|4994.53|4998.48|4998.48|4994|4994|0
1617283500000|2021-04-01 13:25:00|4994.75|4994.75|4992.65|4992.65|4994.76|4994.76|4989.44|4989.44|0
1617283800000|2021-04-01 13:30:00|4992.94|4992.94|4989.68|4989.68|4994.04|4994.04|4983.32|4983.32|0
1617284100000|2021-04-01 13:35:00|4989.97|4989.97|4980.25|4980.25|4993.8|4993.8|4979.73|4979.73|0
1617284400000|2021-04-01 13:40:00|4979.78|4979.78|4977.02|4977.02|4981.3|4981.3|4973.06|4973.06|0
1617284700000|2021-04-01 13:45:00|4977.67|4977.67|4975.62|4975.62|4987.61|4987.61|4975.13|4975.13|0
1617285000000|2021-04-01 13:50:00|4975.91|4975.91|4974.96|4974.96|4977.17|4977.17|4966.91|4966.91|0
1617285300000|2021-04-01 13:55:00|4974.9|4974.9|4982.41|4982.41|4984.86|4984.86|4973.93|4973.93|0
1617285600000|2021-04-01 14:00:00|4983.06|4983.06|4986.02|4986.02|4987.69|4987.69|4977.74|4977.74|0
1617285900000|2021-04-01 14:05:00|4986.23|4986.23|4989.02|4989.02|4994.23|4994.23|4985.22|4985.22|0
1617286200000|2021-04-01 14:10:00|4988.73|4988.73|4986.14|4986.14|4990.84|4990.84|4983.74|4983.74|0
1617286500000|2021-04-01 14:15:00|4986.43|4986.43|4990.27|4990.27|4990.88|4990.88|4983.42|4983.42|0
1617286800000|2021-04-01 14:20:00|4990.3|4990.3|4984.36|4984.36|4990.3|4990.3|4980.96|4980.96|0
1617287100000|2021-04-01 14:25:00|4984.84|4984.84|4989.91|4989.91|4990.24|4990.24|4983.98|4983.98|0
1617287400000|2021-04-01 14:30:00|4990.2|4990.2|4982.86|4982.86|4992.5|4992.5|4980.44|4980.44|0
1617287700000|2021-04-01 14:35:00|4983.15|4983.15|4976.31|4976.31|4986.34|4986.34|4976.31|4976.31|0
1617288000000|2021-04-01 14:40:00|4976.09|4976.09|4974.61|4974.61|4979.77|4979.77|4966.35|4966.35|0
1617288300000|2021-04-01 14:45:00|4974.62|4974.62|4970.98|4970.98|4977.09|4977.09|4970.98|4970.98|0
1617288600000|2021-04-01 14:50:00|4970.76|4970.76|4962.15|4962.15|4973.4|4973.4|4961.67|4961.67|0
1617288900000|2021-04-01 14:55:00|4961.43|4961.43|4963.34|4963.34|4969.32|4969.32|4960.39|4960.39|0
1617289200000|2021-04-01 15:00:00|4963.05|4963.05|4968.67|4968.67|4969.36|4969.36|4960.59|4960.59|0
1617289500000|2021-04-01 15:05:00|4969.15|4969.15|4963.79|4963.79|4970.71|4970.71|4963.31|4963.31|0
1617289800000|2021-04-01 15:10:00|4963.5|4963.5|4961.57|4961.57|4963.79|4963.79|4957.89|4957.89|0
1617290100000|2021-04-01 15:15:00|4961.59|4961.59|4958.21|4958.21|4964.98|4964.98|4956.73|4956.73|0
1617290400000|2021-04-01 15:20:00|4958.49|4958.49|4951.97|4951.97|4959.7|4959.7|4951.68|4951.68|0
1617290700000|2021-04-01 15:25:00|4951.28|4951.28|4951.31|4951.31|4952.85|4952.85|4946.99|4946.99|0
1617696900000|2021-04-06 08:15:00|5023.38|5023.38|5023.8|5023.8|5024.89|5024.89|5016.13|5016.13|0
1617697200000|2021-04-06 08:20:00|5025.53|5025.53|5032.39|5032.39|5032.39|5032.39|5022.99|5022.99|0
1617697500000|2021-04-06 08:25:00|5032.1|5032.1|5022.95|5022.95|5032.94|5032.94|5015.47|5015.47|0
1617697800000|2021-04-06 08:30:00|5023.81|5023.81|5035.55|5035.55|5035.77|5035.77|5023.6|5023.6|0
1617698100000|2021-04-06 08:35:00|5035.31|5035.31|5039.95|5039.95|5045.75|5045.75|5034.88|5034.88|0
1617698400000|2021-04-06 08:40:00|5040.24|5040.24|5049.47|5049.47|5049.47|5049.47|5038.97|5038.97|0
1617698700000|2021-04-06 08:45:00|5049.23|5049.23|5052.41|5052.41|5054.6|5054.6|5049.23|5049.23|0
1617699000000|2021-04-06 08:50:00|5052.12|5052.12|5052.92|5052.92|5058.03|5058.03|5047.95|5047.95|0
1617699300000|2021-04-06 08:55:00|5053.16|5053.16|5055.41|5055.41|5064.6|5064.6|5053.16|5053.16|0
1617699600000|2021-04-06 09:00:00|5055.17|5055.17|5037.78|5037.78|5055.17|5055.17|5037.44|5037.44|0
1617699900000|2021-04-06 09:05:00|5038.02|5038.02|5039.73|5039.73|5042.49|5042.49|5038.02|5038.02|0
1617700200000|2021-04-06 09:10:00|5040.21|5040.21|5034.79|5034.79|5042.39|5042.39|5034.79|5034.79|0
1617700500000|2021-04-06 09:15:00|5035.37|5035.37|5035.87|5035.87|5037.53|5037.53|5034.8|5034.8|0
1617700800000|2021-04-06 09:20:00|5035.65|5035.65|5034.02|5034.02|5036.35|5036.35|5032.48|5032.48|0
1617701100000|2021-04-06 09:25:00|5034.5|5034.5|5036.81|5036.81|5038.08|5038.08|5031.29|5031.29|0
1617701400000|2021-04-06 09:30:00|5036.57|5036.57|5036.02|5036.02|5039.19|5039.19|5032.56|5032.56|0
1617701700000|2021-04-06 09:35:00|5036.04|5036.04|5046.01|5046.01|5046.01|5046.01|5035.79|5035.79|0
1617702000000|2021-04-06 09:40:00|5045.21|5045.21|5050.76|5050.76|5050.77|5050.77|5044.87|5044.87|0
1617702300000|2021-04-06 09:45:00|5051.04|5051.04|5059.88|5059.88|5060.67|5060.67|5051.04|5051.04|0
1617702600000|2021-04-06 09:50:00|5060.17|5060.17|5059.85|5059.85|5060.75|5060.75|5054.6|5054.6|0
1617702900000|2021-04-06 09:55:00|5060.67|5060.67|5057.96|5057.96|5062.82|5062.82|5056.96|5056.96|0
1617703200000|2021-04-06 10:00:00|5058.25|5058.25|5059.05|5059.05|5061.86|5061.86|5057.51|5057.51|0
1617703500000|2021-04-06 10:05:00|5058.76|5058.76|5061.95|5061.95|5063.93|5063.93|5058.46|5058.46|0
1617703800000|2021-04-06 10:10:00|5061.71|5061.71|5064.5|5064.5|5067.44|5067.44|5059.89|5059.89|0
1617704100000|2021-04-06 10:15:00|5064.79|5064.79|5050.5|5050.5|5066.56|5066.56|5048.87|5048.87|0
1617704400000|2021-04-06 10:20:00|5050.21|5050.21|5045.78|5045.78|5050.21|5050.21|5043.03|5043.03|0
1617704700000|2021-04-06 10:25:00|5048.38|5048.38|5048.03|5048.03|5048.54|5048.54|5044.87|5044.87|0
1617705000000|2021-04-06 10:30:00|5047.82|5047.82|5047.24|5047.24|5052.83|5052.83|5043.76|5043.76|0
1617705300000|2021-04-06 10:35:00|5046.95|5046.95|5051.92|5051.92|5051.92|5051.92|5042.85|5042.85|0
1617705600000|2021-04-06 10:40:00|5052.21|5052.21|5054.14|5054.14|5055.83|5055.83|5050.69|5050.69|0
1617705900000|2021-04-06 10:45:00|5054.12|5054.12|5053.62|5053.62|5057.03|5057.03|5052.85|5052.85|0
1617706200000|2021-04-06 10:50:00|5053.08|5053.08|5055.96|5055.96|5056.65|5056.65|5049.16|5049.16|0
1617706500000|2021-04-06 10:55:00|5055.98|5055.98|5055.94|5055.94|5058.21|5058.21|5054.56|5054.56|0
1617706800000|2021-04-06 11:00:00|5055.65|5055.65|5045.26|5045.26|5055.94|5055.94|5042.15|5042.15|0
1617707100000|2021-04-06 11:05:00|5045.3|5045.3|5052.97|5052.97|5052.97|5052.97|5045.3|5045.3|0
1617707400000|2021-04-06 11:10:00|5052.95|5052.95|5056.07|5056.07|5056.37|5056.37|5052.35|5052.35|0
1617707700000|2021-04-06 11:15:00|5056.36|5056.36|5054.23|5054.23|5056.64|5056.64|5051.06|5051.06|0
1617708000000|2021-04-06 11:20:00|5054.52|5054.52|5056.42|5056.42|5058.22|5058.22|5054.49|5054.49|0
1617708300000|2021-04-06 11:25:00|5056.45|5056.45|5053.28|5053.28|5056.45|5056.45|5053.06|5053.06|0
1617708600000|2021-04-06 11:30:00|5053.49|5053.49|5054.39|5054.39|5056.64|5056.64|5052.76|5052.76|0
1617708900000|2021-04-06 11:35:00|5054.15|5054.15|5055.51|5055.51|5057.61|5057.61|5053.84|5053.84|0
1617709200000|2021-04-06 11:40:00|5055.3|5055.3|5060.73|5060.73|5061.07|5061.07|5052.58|5052.58|0
1617709500000|2021-04-06 11:45:00|5060.77|5060.77|5064.53|5064.53|5065.86|5065.86|5058.88|5058.88|0
1617709800000|2021-04-06 11:50:00|5064.55|5064.55|5066.17|5066.17|5070.65|5070.65|5064.07|5064.07|0
1617710100000|2021-04-06 11:55:00|5065.88|5065.88|5065.55|5065.55|5066.92|5066.92|5064.73|5064.73|0
1617710400000|2021-04-06 12:00:00|5064.98|5064.98|5065.32|5065.32|5066.48|5066.48|5063.25|5063.25|0
1617710700000|2021-04-06 12:05:00|5065.56|5065.56|5068.29|5068.29|5069.15|5069.15|5065.56|5065.56|0
1617711000000|2021-04-06 12:10:00|5068.22|5068.22|5065.29|5065.29|5068.22|5068.22|5061.82|5061.82|0
1617711300000|2021-04-06 12:15:00|5065|5065|5060.59|5060.59|5065|5065|5057.94|5057.94|0
1617711600000|2021-04-06 12:20:00|5060.3|5060.3|5059.67|5059.67|5062.48|5062.48|5059.34|5059.34|0
1617711900000|2021-04-06 12:25:00|5059.46|5059.46|5065.03|5065.03|5065.03|5065.03|5059.19|5059.19|0
1617712200000|2021-04-06 12:30:00|5065.9|5065.9|5063.07|5063.07|5065.9|5065.9|5062.51|5062.51|0
1617712500000|2021-04-06 12:35:00|5062.78|5062.78|5061.33|5061.33|5063.23|5063.23|5058.42|5058.42|0
1617712800000|2021-04-06 12:40:00|5060.64|5060.64|5054.74|5054.74|5060.69|5060.69|5054.74|5054.74|0
1617713100000|2021-04-06 12:45:00|5055.03|5055.03|5048.42|5048.42|5057.72|5057.72|5048.13|5048.13|0
1617713400000|2021-04-06 12:50:00|5048.13|5048.13|5042.5|5042.5|5048.15|5048.15|5042.24|5042.24|0
1617713700000|2021-04-06 12:55:00|5042.71|5042.71|5046.32|5046.32|5048.51|5048.51|5042.71|5042.71|0
1617714000000|2021-04-06 13:00:00|5046.3|5046.3|5056.31|5056.31|5057.43|5057.43|5044.88|5044.88|0
1617714300000|2021-04-06 13:05:00|5056.29|5056.29|5057.76|5057.76|5061.48|5061.48|5055.11|5055.11|0
1617714600000|2021-04-06 13:10:00|5057.32|5057.32|5053.89|5053.89|5059.48|5059.48|5052.53|5052.53|0
1617714900000|2021-04-06 13:15:00|5053.67|5053.67|5052.22|5052.22|5054.68|5054.68|5049.53|5049.53|0
1617715200000|2021-04-06 13:20:00|5052.18|5052.18|5050.97|5050.97|5052.97|5052.97|5050.97|5050.97|0
1617715500000|2021-04-06 13:25:00|5051.19|5051.19|5043.56|5043.56|5052.88|5052.88|5042.12|5042.12|0
1617715800000|2021-04-06 13:30:00|5043.55|5043.55|5073.62|5073.62|5076.21|5076.21|5041.19|5041.19|0
1617716100000|2021-04-06 13:35:00|5073.91|5073.91|5081.5|5081.5|5087.43|5087.43|5073.74|5073.74|0
1617716400000|2021-04-06 13:40:00|5080.92|5080.92|5088.85|5088.85|5096.15|5096.15|5080.92|5080.92|0
1617716700000|2021-04-06 13:45:00|5088.56|5088.56|5105.74|5105.74|5107.25|5107.25|5088.28|5088.28|0
1617717000000|2021-04-06 13:50:00|5105.45|5105.45|5115.07|5115.07|5117.5|5117.5|5105.16|5105.16|0
1617717300000|2021-04-06 13:55:00|5115.29|5115.29|5124.32|5124.32|5129.35|5129.35|5114.83|5114.83|0
1617717600000|2021-04-06 14:00:00|5123.96|5123.96|5101.21|5101.21|5123.96|5123.96|5100.95|5100.95|0
1617717900000|2021-04-06 14:05:00|5100.35|5100.35|5102.92|5102.92|5104.96|5104.96|5095.1|5095.1|0
1617718200000|2021-04-06 14:10:00|5102.68|5102.68|5106.04|5106.04|5114.64|5114.64|5101.11|5101.11|0
1617718500000|2021-04-06 14:15:00|5105.46|5105.46|5106.44|5106.44|5107.52|5107.52|5094.92|5094.92|0
1617718800000|2021-04-06 14:20:00|5107.31|5107.31|5099.94|5099.94|5111.24|5111.24|5097.76|5097.76|0
1617719100000|2021-04-06 14:25:00|5099.46|5099.46|5082.66|5082.66|5104.42|5104.42|5082.66|5082.66|0
1617719400000|2021-04-06 14:30:00|5083.53|5083.53|5088.37|5088.37|5089.72|5089.72|5077.4|5077.4|0
1617719700000|2021-04-06 14:35:00|5088.4|5088.4|5096.7|5096.7|5103.14|5103.14|5087.8|5087.8|0
1617720000000|2021-04-06 14:40:00|5096.49|5096.49|5092.14|5092.14|5100.9|5100.9|5089.59|5089.59|0
1617720300000|2021-04-06 14:45:00|5092.57|5092.57|5087.25|5087.25|5095.29|5095.29|5086.83|5086.83|0
1617720600000|2021-04-06 14:50:00|5087.24|5087.24|5086.84|5086.84|5093.16|5093.16|5084.22|5084.22|0
1617720900000|2021-04-06 14:55:00|5087.31|5087.31|5083.37|5083.37|5088.84|5088.84|5081.75|5081.75|0
1617721200000|2021-04-06 15:00:00|5083.08|5083.08|5076.95|5076.95|5083.58|5083.58|5076.15|5076.15|0
1617721500000|2021-04-06 15:05:00|5077.24|5077.24|5077.82|5077.82|5082.1|5082.1|5070.78|5070.78|0
1617721800000|2021-04-06 15:10:00|5078.11|5078.11|5062.75|5062.75|5078.54|5078.54|5061.94|5061.94|0
1617722100000|2021-04-06 15:15:00|5062.72|5062.72|5059.67|5059.67|5064.22|5064.22|5057.15|5057.15|0
1617722400000|2021-04-06 15:20:00|5059.63|5059.63|5057.79|5057.79|5060.41|5060.41|5053.46|5053.46|0
1617722700000|2021-04-06 15:25:00|5057.83|5057.83|5055.93|5055.93|5059.81|5059.81|5051.02|5051.02|0
1617783300000|2021-04-07 08:15:00|5116.43|5116.43|5107.12|5107.12|5119.2|5119.2|5106.69|5106.69|0
1617783600000|2021-04-07 08:20:00|5107.36|5107.36|5097.08|5097.08|5115.38|5115.38|5097.08|5097.08|0
1617783900000|2021-04-07 08:25:00|5096.84|5096.84|5110.26|5110.26|5111|5111|5093.96|5093.96|0
1617784200000|2021-04-07 08:30:00|5110.55|5110.55|5107.98|5107.98|5111.53|5111.53|5104.65|5104.65|0
1617784500000|2021-04-07 08:35:00|5108.05|5108.05|5113.02|5113.02|5116.3|5116.3|5107.98|5107.98|0
1617784800000|2021-04-07 08:40:00|5113.31|5113.31|5108.21|5108.21|5114.59|5114.59|5105.86|5105.86|0
1617785100000|2021-04-07 08:45:00|5107.93|5107.93|5108.04|5108.04|5111.86|5111.86|5106.7|5106.7|0
1617785400000|2021-04-07 08:50:00|5108.33|5108.33|5105.83|5105.83|5110.56|5110.56|5104.81|5104.81|0
1617785700000|2021-04-07 08:55:00|5105.59|5105.59|5105.43|5105.43|5107.32|5107.32|5101.07|5101.07|0
1617786000000|2021-04-07 09:00:00|5105.72|5105.72|5110.73|5110.73|5112.38|5112.38|5105.72|5105.72|0
1617786300000|2021-04-07 09:05:00|5110.97|5110.97|5109.32|5109.32|5111.47|5111.47|5108.95|5108.95|0
1617786600000|2021-04-07 09:10:00|5109.29|5109.29|5105.99|5105.99|5109.96|5109.96|5105.99|5105.99|0
1617786900000|2021-04-07 09:15:00|5105.7|5105.7|5102.84|5102.84|5108.4|5108.4|5101.52|5101.52|0
1617787200000|2021-04-07 09:20:00|5102.87|5102.87|5106.71|5106.71|5107.95|5107.95|5101.88|5101.88|0
1617787500000|2021-04-07 09:25:00|5107.14|5107.14|5096.91|5096.91|5107.38|5107.38|5096.91|5096.91|0
1617787800000|2021-04-07 09:30:00|5096.89|5096.89|5083.56|5083.56|5096.89|5096.89|5081.86|5081.86|0
1617788100000|2021-04-07 09:35:00|5083.8|5083.8|5093.55|5093.55|5093.55|5093.55|5083.78|5083.78|0
1617788400000|2021-04-07 09:40:00|5093.07|5093.07|5097.49|5097.49|5097.51|5097.51|5093.07|5093.07|0
1617788700000|2021-04-07 09:45:00|5097.2|5097.2|5098.31|5098.31|5099.53|5099.53|5093.09|5093.09|0
1617789000000|2021-04-07 09:50:00|5099.03|5099.03|5092.73|5092.73|5100.31|5100.31|5091.33|5091.33|0
1617789300000|2021-04-07 09:55:00|5092.74|5092.74|5088.61|5088.61|5092.86|5092.86|5086.23|5086.23|0
1617789600000|2021-04-07 10:00:00|5089.09|5089.09|5093.1|5093.1|5096.59|5096.59|5088.34|5088.34|0
1617789900000|2021-04-07 10:05:00|5093.34|5093.34|5100.41|5100.41|5102.36|5102.36|5093.12|5093.12|0
1617790200000|2021-04-07 10:10:00|5100.17|5100.17|5099.82|5099.82|5100.67|5100.67|5096.6|5096.6|0
1617790500000|2021-04-07 10:15:00|5099.8|5099.8|5105.6|5105.6|5105.89|5105.89|5099.8|5099.8|0
1617790800000|2021-04-07 10:20:00|5105.39|5105.39|5106.46|5106.46|5106.46|5106.46|5103.43|5103.43|0
1617791100000|2021-04-07 10:25:00|5106.47|5106.47|5108.99|5108.99|5109.83|5109.83|5105.86|5105.86|0
1617791400000|2021-04-07 10:30:00|5108.98|5108.98|5107.46|5107.46|5110.46|5110.46|5104.84|5104.84|0
1617791700000|2021-04-07 10:35:00|5107.89|5107.89|5104.73|5104.73|5110.42|5110.42|5103.39|5103.39|0
1617792000000|2021-04-07 10:40:00|5104.97|5104.97|5108.6|5108.6|5112.12|5112.12|5104.44|5104.44|0
1617792300000|2021-04-07 10:45:00|5108.54|5108.54|5103.13|5103.13|5108.54|5108.54|5099.32|5099.32|0
1617792600000|2021-04-07 10:50:00|5103.42|5103.42|5107.91|5107.91|5107.91|5107.91|5102.23|5102.23|0
1617792900000|2021-04-07 10:55:00|5107.67|5107.67|5108.17|5108.17|5110.49|5110.49|5104.65|5104.65|0
1617793200000|2021-04-07 11:00:00|5107.7|5107.7|5107.97|5107.97|5110|5110|5105.99|5105.99|0
1617793500000|2021-04-07 11:05:00|5107.99|5107.99|5109.52|5109.52|5109.76|5109.76|5106.38|5106.38|0
1617793800000|2021-04-07 11:10:00|5109.23|5109.23|5106.3|5106.3|5110.9|5110.9|5106.06|5106.06|0
1617794100000|2021-04-07 11:15:00|5106.01|5106.01|5101.41|5101.41|5108.01|5108.01|5090.63|5090.63|0
1617794400000|2021-04-07 11:20:00|5101.63|5101.63|5103.91|5103.91|5105.66|5105.66|5098.82|5098.82|0
1617794700000|2021-04-07 11:25:00|5103.33|5103.33|5104.11|5104.11|5106.75|5106.75|5100.98|5100.98|0
1617795000000|2021-04-07 11:30:00|5104.1|5104.1|5105.68|5105.68|5108.42|5108.42|5101.34|5101.34|0
1617795300000|2021-04-07 11:35:00|5104.23|5104.23|5098.39|5098.39|5104.23|5104.23|5097.74|5097.74|0
1617795600000|2021-04-07 11:40:00|5098.38|5098.38|5095.81|5095.81|5099.54|5099.54|5095.6|5095.6|0
1617795900000|2021-04-07 11:45:00|5095.8|5095.8|5088.24|5088.24|5095.8|5095.8|5088.24|5088.24|0
1617796200000|2021-04-07 11:50:00|5087.95|5087.95|5086.37|5086.37|5089.08|5089.08|5082.82|5082.82|0
1617796500000|2021-04-07 11:55:00|5086.66|5086.66|5083.79|5083.79|5089.89|5089.89|5083.79|5083.79|0
1617796800000|2021-04-07 12:00:00|5083.77|5083.77|5089.62|5089.62|5090.65|5090.65|5083.77|5083.77|0
1617797100000|2021-04-07 12:05:00|5090.34|5090.34|5096.75|5096.75|5096.75|5096.75|5090.34|5090.34|0
1617797400000|2021-04-07 12:10:00|5096.96|5096.96|5097.36|5097.36|5098.22|5098.22|5095.02|5095.02|0
1617797700000|2021-04-07 12:15:00|5096.78|5096.78|5088.38|5088.38|5098.79|5098.79|5085.89|5085.89|0
1617798000000|2021-04-07 12:20:00|5088.14|5088.14|5086.84|5086.84|5088.53|5088.53|5081.82|5081.82|0
1617798300000|2021-04-07 12:25:00|5087.06|5087.06|5083.84|5083.84|5087.06|5087.06|5079.42|5079.42|0
1617798600000|2021-04-07 12:30:00|5083.62|5083.62|5083.29|5083.29|5088.58|5088.58|5082.81|5082.81|0
1617798900000|2021-04-07 12:35:00|5082.81|5082.81|5085.21|5085.21|5085.89|5085.89|5081.03|5081.03|0
1617799200000|2021-04-07 12:40:00|5085.02|5085.02|5090.54|5090.54|5090.75|5090.75|5085.02|5085.02|0
1617799500000|2021-04-07 12:45:00|5090.06|5090.06|5090.11|5090.11|5090.14|5090.14|5086.28|5086.28|0
1617799800000|2021-04-07 12:50:00|5090.33|5090.33|5088.14|5088.14|5091.46|5091.46|5086.89|5086.89|0
1617800100000|2021-04-07 12:55:00|5087.85|5087.85|5091.58|5091.58|5092.16|5092.16|5085.07|5085.07|0
1617800400000|2021-04-07 13:00:00|5091.34|5091.34|5083.62|5083.62|5092.23|5092.23|5083.33|5083.33|0
1617800700000|2021-04-07 13:05:00|5083.38|5083.38|5088.59|5088.59|5089.86|5089.86|5083.17|5083.17|0
1617801000000|2021-04-07 13:10:00|5088.88|5088.88|5080.7|5080.7|5089.77|5089.77|5080.03|5080.03|0
1617801300000|2021-04-07 13:15:00|5080.27|5080.27|5085.75|5085.75|5089.13|5089.13|5079.48|5079.48|0
1617801600000|2021-04-07 13:20:00|5085.46|5085.46|5078.63|5078.63|5085.48|5085.48|5073.77|5073.77|0
1617801900000|2021-04-07 13:25:00|5078.84|5078.84|5082.72|5082.72|5086.37|5086.37|5078.84|5078.84|0
1617802200000|2021-04-07 13:30:00|5082.43|5082.43|5108.07|5108.07|5111.68|5111.68|5076.9|5076.9|0
1617802500000|2021-04-07 13:35:00|5108.52|5108.52|5116.19|5116.19|5120.12|5120.12|5106.96|5106.96|0
1617802800000|2021-04-07 13:40:00|5115.96|5115.96|5114.61|5114.61|5116.55|5116.55|5109.62|5109.62|0
1617803100000|2021-04-07 13:45:00|5115.18|5115.18|5114.02|5114.02|5122.81|5122.81|5110.74|5110.74|0
1617803400000|2021-04-07 13:50:00|5113.73|5113.73|5129.17|5129.17|5129.17|5129.17|5111.15|5111.15|0
1617803700000|2021-04-07 13:55:00|5128.93|5128.93|5130|5130|5140.15|5140.15|5128.18|5128.18|0
1617804000000|2021-04-07 14:00:00|5129.42|5129.42|5116.53|5116.53|5130.29|5130.29|5116.53|5116.53|0
1617804300000|2021-04-07 14:05:00|5116.29|5116.29|5129.83|5129.83|5131.15|5131.15|5115.23|5115.23|0
1617804600000|2021-04-07 14:10:00|5130.04|5130.04|5129.55|5129.55|5130.5|5130.5|5121.6|5121.6|0
1617804900000|2021-04-07 14:15:00|5129.56|5129.56|5134.97|5134.97|5136.41|5136.41|5127.55|5127.55|0
1617805200000|2021-04-07 14:20:00|5134.39|5134.39|5133.14|5133.14|5136.71|5136.71|5129.27|5129.27|0
1617805500000|2021-04-07 14:25:00|5133.35|5133.35|5129.01|5129.01|5133.35|5133.35|5127.32|5127.32|0
1617805800000|2021-04-07 14:30:00|5129.23|5129.23|5130.99|5130.99|5132.94|5132.94|5125.86|5125.86|0
1617806100000|2021-04-07 14:35:00|5131.21|5131.21|5121.75|5121.75|5131.45|5131.45|5119.55|5119.55|0
1617806400000|2021-04-07 14:40:00|5121.51|5121.51|5128.92|5128.92|5131.47|5131.47|5121.49|5121.49|0
1617806700000|2021-04-07 14:45:00|5129.21|5129.21|5136.04|5136.04|5137.74|5137.74|5128.7|5128.7|0
1617807000000|2021-04-07 14:50:00|5135.8|5135.8|5142.37|5142.37|5142.37|5142.37|5135.8|5135.8|0
1617807300000|2021-04-07 14:55:00|5142.35|5142.35|5133.68|5133.68|5143.03|5143.03|5131.68|5131.68|0
1617807600000|2021-04-07 15:00:00|5133.1|5133.1|5128.72|5128.72|5133.1|5133.1|5123.63|5123.63|0
1617807900000|2021-04-07 15:05:00|5128.7|5128.7|5135.04|5135.04|5136.32|5136.32|5126.47|5126.47|0
1617808200000|2021-04-07 15:10:00|5136.05|5136.05|5135.62|5135.62|5140.84|5140.84|5135.62|5135.62|0
1617808500000|2021-04-07 15:15:00|5136.05|5136.05|5129.57|5129.57|5136.06|5136.06|5128.76|5128.76|0
1617808800000|2021-04-07 15:20:00|5129.36|5129.36|5132.01|5132.01|5135.31|5135.31|5128.45|5128.45|0
1617809100000|2021-04-07 15:25:00|5131.8|5131.8|5131.87|5131.87|5134.03|5134.03|5128.05|5128.05|0
1617869700000|2021-04-08 08:15:00|5084.51|5084.51|5088.48|5088.48|5088.77|5088.77|5079.3|5079.3|0
1617870000000|2021-04-08 08:20:00|5088.77|5088.77|5083.34|5083.34|5089.88|5089.88|5082.83|5082.83|0
1617870300000|2021-04-08 08:25:00|5083.05|5083.05|5078.53|5078.53|5085.19|5085.19|5077.95|5077.95|0
1617870600000|2021-04-08 08:30:00|5078.05|5078.05|5075.66|5075.66|5078.05|5078.05|5074.09|5074.09|0
1617870900000|2021-04-08 08:35:00|5075.18|5075.18|5074.64|5074.64|5078.5|5078.5|5071.65|5071.65|0
1617871200000|2021-04-08 08:40:00|5075.11|5075.11|5076.64|5076.64|5078.56|5078.56|5074.58|5074.58|0
1617871500000|2021-04-08 08:45:00|5076.43|5076.43|5078.91|5078.91|5079.19|5079.19|5074.86|5074.86|0
1617871800000|2021-04-08 08:50:00|5079.19|5079.19|5075.22|5075.22|5079.19|5079.19|5074.96|5074.96|0
1617872100000|2021-04-08 08:55:00|5074.93|5074.93|5076.03|5076.03|5079.19|5079.19|5074.5|5074.5|0
1617872400000|2021-04-08 09:00:00|5076.31|5076.31|5091.98|5091.98|5091.98|5091.98|5076.3|5076.3|0
1617872700000|2021-04-08 09:05:00|5092|5092|5084.63|5084.63|5092.56|5092.56|5081.94|5081.94|0
1617873000000|2021-04-08 09:10:00|5084.34|5084.34|5077.05|5077.05|5085.1|5085.1|5077.05|5077.05|0
1617873300000|2021-04-08 09:15:00|5077.52|5077.52|5081.29|5081.29|5082.84|5082.84|5077.52|5077.52|0
1617873600000|2021-04-08 09:20:00|5081.05|5081.05|5075.6|5075.6|5082.8|5082.8|5075.16|5075.16|0
1617873900000|2021-04-08 09:25:00|5075.89|5075.89|5069.81|5069.81|5076.52|5076.52|5068.17|5068.17|0
1617874200000|2021-04-08 09:30:00|5069.74|5069.74|5066.11|5066.11|5069.74|5069.74|5063.92|5063.92|0
1617874500000|2021-04-08 09:35:00|5066.4|5066.4|5064.97|5064.97|5070.63|5070.63|5064.4|5064.4|0
1617874800000|2021-04-08 09:40:00|5064.49|5064.49|5058.69|5058.69|5066.44|5066.44|5058.69|5058.69|0
1617875100000|2021-04-08 09:45:00|5058.4|5058.4|5062.68|5062.68|5062.78|5062.78|5057.62|5057.62|0
1617875400000|2021-04-08 09:50:00|5062.1|5062.1|5053.28|5053.28|5062.97|5062.97|5053.28|5053.28|0
1617875700000|2021-04-08 09:55:00|5053.76|5053.76|5049.85|5049.85|5053.76|5053.76|5048.89|5048.89|0
1617876000000|2021-04-08 10:00:00|5049.64|5049.64|5058.62|5058.62|5061.32|5061.32|5049.64|5049.64|0
1617876300000|2021-04-08 10:05:00|5058.91|5058.91|5050.81|5050.81|5059.65|5059.65|5050.36|5050.36|0
1617876600000|2021-04-08 10:10:00|5051.24|5051.24|5049.86|5049.86|5053.43|5053.43|5044.68|5044.68|0
1617876900000|2021-04-08 10:15:00|5049.63|5049.63|5045.24|5045.24|5049.96|5049.96|5042.94|5042.94|0
1617877200000|2021-04-08 10:20:00|5044.95|5044.95|5047.84|5047.84|5050.83|5050.83|5042.82|5042.82|0
1617877500000|2021-04-08 10:25:00|5048.42|5048.42|5054.9|5054.9|5057.13|5057.13|5048.37|5048.37|0
1617877800000|2021-04-08 10:30:00|5055.13|5055.13|5057.35|5057.35|5057.35|5057.35|5054.74|5054.74|0
1617878100000|2021-04-08 10:35:00|5057.92|5057.92|5054.39|5054.39|5059.96|5059.96|5053.48|5053.48|0
1617878400000|2021-04-08 10:40:00|5054.68|5054.68|5052.08|5052.08|5057.8|5057.8|5051.86|5051.86|0
1617878700000|2021-04-08 10:45:00|5052.05|5052.05|5045.71|5045.71|5052.05|5052.05|5044.17|5044.17|0
1617879000000|2021-04-08 10:50:00|5045.28|5045.28|5051.04|5051.04|5051.33|5051.33|5045.28|5045.28|0
1617879300000|2021-04-08 10:55:00|5050.61|5050.61|5051.06|5051.06|5053.26|5053.26|5049.78|5049.78|0
1617879600000|2021-04-08 11:00:00|5051.08|5051.08|5055.71|5055.71|5057.22|5057.22|5051.08|5051.08|0
1617879900000|2021-04-08 11:05:00|5055.67|5055.67|5052.43|5052.43|5059.21|5059.21|5052.43|5052.43|0
1617880200000|2021-04-08 11:10:00|5051.95|5051.95|5051.73|5051.73|5055.05|5055.05|5049.73|5049.73|0
1617880500000|2021-04-08 11:15:00|5052.38|5052.38|5059.43|5059.43|5060.46|5060.46|5052.14|5052.14|0
1617880800000|2021-04-08 11:20:00|5059.19|5059.19|5058.9|5058.9|5061.3|5061.3|5056.76|5056.76|0
1617881100000|2021-04-08 11:25:00|5059.14|5059.14|5055.75|5055.75|5059.6|5059.6|5055.43|5055.43|0
1617881400000|2021-04-08 11:30:00|5055.51|5055.51|5058.39|5058.39|5059.13|5059.13|5055.51|5055.51|0
1617881700000|2021-04-08 11:35:00|5058.1|5058.1|5061.34|5061.34|5061.34|5061.34|5055.73|5055.73|0
1617882000000|2021-04-08 11:40:00|5061.35|5061.35|5062.29|5062.29|5062.29|5062.29|5058.91|5058.91|0
1617882300000|2021-04-08 11:45:00|5062|5062|5054.47|5054.47|5062|5062|5052.74|5052.74|0
1617882600000|2021-04-08 11:50:00|5054.43|5054.43|5054.36|5054.36|5054.93|5054.93|5052.54|5052.54|0
1617882900000|2021-04-08 11:55:00|5054.6|5054.6|5055.31|5055.31|5058.39|5058.39|5054.6|5054.6|0
1617883200000|2021-04-08 12:00:00|5055.07|5055.07|5060.16|5060.16|5060.16|5060.16|5055.07|5055.07|0
1617883500000|2021-04-08 12:05:00|5060.15|5060.15|5057.5|5057.5|5062.66|5062.66|5057.5|5057.5|0
1617883800000|2021-04-08 12:10:00|5057.48|5057.48|5055.46|5055.46|5057.79|5057.79|5055.17|5055.17|0
1617884100000|2021-04-08 12:15:00|5055.42|5055.42|5056.72|5056.72|5056.73|5056.73|5055.1|5055.1|0
1617884400000|2021-04-08 12:20:00|5057.01|5057.01|5054.62|5054.62|5057.02|5057.02|5054.33|5054.33|0
1617884700000|2021-04-08 12:25:00|5054.33|5054.33|5046.95|5046.95|5055.53|5055.53|5045.38|5045.38|0
1617885000000|2021-04-08 12:30:00|5047.23|5047.23|5042.04|5042.04|5048.08|5048.08|5040.18|5040.18|0
1617885300000|2021-04-08 12:35:00|5042.03|5042.03|5044.15|5044.15|5047.62|5047.62|5041.47|5041.47|0
1617885600000|2021-04-08 12:40:00|5044.58|5044.58|5038.37|5038.37|5044.58|5044.58|5037.18|5037.18|0
1617885900000|2021-04-08 12:45:00|5038.15|5038.15|5040.26|5040.26|5044.05|5044.05|5037.93|5037.93|0
1617886200000|2021-04-08 12:50:00|5040.91|5040.91|5034.13|5034.13|5041.15|5041.15|5034.13|5034.13|0
1617886500000|2021-04-08 12:55:00|5034.34|5034.34|5039.85|5039.85|5040.28|5040.28|5032.47|5032.47|0
1617886800000|2021-04-08 13:00:00|5039.27|5039.27|5037.51|5037.51|5039.85|5039.85|5031.25|5031.25|0
1617887100000|2021-04-08 13:05:00|5037.29|5037.29|5034.46|5034.46|5038.42|5038.42|5034.46|5034.46|0
1617887400000|2021-04-08 13:10:00|5033.88|5033.88|5037.33|5037.33|5037.9|5037.9|5031.66|5031.66|0
1617887700000|2021-04-08 13:15:00|5037.26|5037.26|5036.45|5036.45|5042.05|5042.05|5035.89|5035.89|0
1617888000000|2021-04-08 13:20:00|5037.03|5037.03|5032.68|5032.68|5038.81|5038.81|5031.73|5031.73|0
1617888300000|2021-04-08 13:25:00|5032.91|5032.91|5032.05|5032.05|5034.83|5034.83|5030.29|5030.29|0
1617888600000|2021-04-08 13:30:00|5031.62|5031.62|4993.73|4993.73|5031.62|5031.62|4992.43|4992.43|0
1617888900000|2021-04-08 13:35:00|4993.71|4993.71|4978.5|4978.5|4996.14|4996.14|4976.85|4976.85|0
1617889200000|2021-04-08 13:40:00|4978.6|4978.6|4962.03|4962.03|4978.6|4978.6|4957.38|4957.38|0
1617889500000|2021-04-08 13:45:00|4961.55|4961.55|4964.9|4964.9|4967.09|4967.09|4953.05|4953.05|0
1617889800000|2021-04-08 13:50:00|4964.47|4964.47|4982.11|4982.11|4984.3|4984.3|4958.84|4958.84|0
1617890100000|2021-04-08 13:55:00|4982.4|4982.4|4974.55|4974.55|4982.69|4982.69|4968.56|4968.56|0
1617890400000|2021-04-08 14:00:00|4975.22|4975.22|4970.31|4970.31|4978.9|4978.9|4969.48|4969.48|0
1617890700000|2021-04-08 14:05:00|4969.59|4969.59|4974.7|4974.7|4974.7|4974.7|4965.43|4965.43|0
1617891000000|2021-04-08 14:10:00|4975.13|4975.13|4969.16|4969.16|4980.24|4980.24|4967.85|4967.85|0
1617891300000|2021-04-08 14:15:00|4968.87|4968.87|4974.34|4974.34|4979.63|4979.63|4968.87|4968.87|0
1617891600000|2021-04-08 14:20:00|4973.87|4973.87|4976.27|4976.27|4979.06|4979.06|4971.56|4971.56|0
1617891900000|2021-04-08 14:25:00|4976.48|4976.48|4972.87|4972.87|4978.14|4978.14|4970.56|4970.56|0
1617892200000|2021-04-08 14:30:00|4973.08|4973.08|4978.65|4978.65|4979.27|4979.27|4969.5|4969.5|0
1617892500000|2021-04-08 14:35:00|4978.41|4978.41|4987.43|4987.43|4988.15|4988.15|4975.15|4975.15|0
1617892800000|2021-04-08 14:40:00|4988.01|4988.01|4992.15|4992.15|4994.07|4994.07|4988.01|4988.01|0
1617893100000|2021-04-08 14:45:00|4991.86|4991.86|4984.76|4984.76|4994.73|4994.73|4984.76|4984.76|0
1617893400000|2021-04-08 14:50:00|4984.75|4984.75|4987.06|4987.06|4987.06|4987.06|4980.44|4980.44|0
1617893700000|2021-04-08 14:55:00|4987.27|4987.27|4986.7|4986.7|4994.02|4994.02|4986.48|4986.48|0
1617894000000|2021-04-08 15:00:00|4986.46|4986.46|4993.92|4993.92|4998.38|4998.38|4984.71|4984.71|0
1617894300000|2021-04-08 15:05:00|4993.68|4993.68|4994.79|4994.79|4998.81|4998.81|4993.2|4993.2|0
1617894600000|2021-04-08 15:10:00|4994.58|4994.58|4989.83|4989.83|4996.61|4996.61|4989.14|4989.14|0
1617894900000|2021-04-08 15:15:00|4989.54|4989.54|4995.68|4995.68|4997.08|4997.08|4989.54|4989.54|0
1617895200000|2021-04-08 15:20:00|4995.7|4995.7|4993.23|4993.23|4998.43|4998.43|4992.66|4992.66|0
1617895500000|2021-04-08 15:25:00|4993.88|4993.88|4999.8|4999.8|5003.08|5003.08|4993.66|4993.66|0
1617956100000|2021-04-09 08:15:00|4971.78|4971.78|4967.39|4967.39|4973.3|4973.3|4965.4|4965.4|0
1617956400000|2021-04-09 08:20:00|4967.37|4967.37|4951.22|4951.22|4969.46|4969.46|4951.22|4951.22|0
1617956700000|2021-04-09 08:25:00|4951.46|4951.46|4951.04|4951.04|4953.79|4953.79|4943.68|4943.68|0
1617957000000|2021-04-09 08:30:00|4951.25|4951.25|4952.94|4952.94|4960.2|4960.2|4951.24|4951.24|0
1617957300000|2021-04-09 08:35:00|4952.46|4952.46|4966.8|4966.8|4973.24|4973.24|4952.46|4952.46|0
1617957600000|2021-04-09 08:40:00|4967.38|4967.38|4963.28|4963.28|4969.44|4969.44|4961.69|4961.69|0
1617957900000|2021-04-09 08:45:00|4963.86|4963.86|4969.74|4969.74|4970.63|4970.63|4963.62|4963.62|0
1617958200000|2021-04-09 08:50:00|4969.98|4969.98|4967.41|4967.41|4971.5|4971.5|4963.72|4963.72|0
1617958500000|2021-04-09 08:55:00|4966.97|4966.97|4966.79|4966.79|4969.65|4969.65|4962.31|4962.31|0
1617958800000|2021-04-09 09:00:00|4966.82|4966.82|4969.11|4969.11|4969.85|4969.85|4964.6|4964.6|0
1617959100000|2021-04-09 09:05:00|4969.98|4969.98|4966.32|4966.32|4971.44|4971.44|4966.32|4966.32|0
1617959400000|2021-04-09 09:10:00|4965.89|4965.89|4976.35|4976.35|4976.64|4976.64|4963.33|4963.33|0
1617959700000|2021-04-09 09:15:00|4975.49|4975.49|4973.73|4973.73|4977.09|4977.09|4972.6|4972.6|0
1617960000000|2021-04-09 09:20:00|4973.49|4973.49|4968.88|4968.88|4973.54|4973.54|4967.64|4967.64|0
1617960300000|2021-04-09 09:25:00|4968.64|4968.64|4978.34|4978.34|4979.19|4979.19|4968.64|4968.64|0
1617960600000|2021-04-09 09:30:00|4978.82|4978.82|4980.09|4980.09|4981.34|4981.34|4977.46|4977.46|0
1617960900000|2021-04-09 09:35:00|4980.1|4980.1|4987.85|4987.85|4988.09|4988.09|4980.1|4980.1|0
1617961200000|2021-04-09 09:40:00|4988.09|4988.09|4990.18|4990.18|4990.93|4990.93|4986.33|4986.33|0
1617961500000|2021-04-09 09:45:00|4989.94|4989.94|4990.25|4990.25|4991.36|4991.36|4986.11|4986.11|0
1617961800000|2021-04-09 09:50:00|4990.04|4990.04|4988.96|4988.96|4992.3|4992.3|4988.62|4988.62|0
1617962100000|2021-04-09 09:55:00|4989.25|4989.25|4989.44|4989.44|4993.02|4993.02|4988.12|4988.12|0
1617962400000|2021-04-09 10:00:00|4989.15|4989.15|4995.37|4995.37|4996.33|4996.33|4988.4|4988.4|0
1617962700000|2021-04-09 10:05:00|4994.92|4994.92|4993.43|4993.43|5005.64|5005.64|4991.79|4991.79|0
1617963000000|2021-04-09 10:10:00|4993.67|4993.67|4988.53|4988.53|4996.87|4996.87|4988.53|4988.53|0
1617963300000|2021-04-09 10:15:00|4988.77|4988.77|4991.03|4991.03|4991.92|4991.92|4986.66|4986.66|0
1617963600000|2021-04-09 10:20:00|4990.74|4990.74|4992.93|4992.93|4993.82|4993.82|4990.1|4990.1|0
1617963900000|2021-04-09 10:25:00|4992.64|4992.64|4988.58|4988.58|4992.64|4992.64|4987.67|4987.67|0
1617964200000|2021-04-09 10:30:00|4988.37|4988.37|4994.63|4994.63|4994.63|4994.63|4987.6|4987.6|0
1617964500000|2021-04-09 10:35:00|4994.69|4994.69|5000.65|5000.65|5000.65|5000.65|4994.69|4994.69|0
1617964800000|2021-04-09 10:40:00|5000.44|5000.44|4994.76|4994.76|5000.44|5000.44|4994.16|4994.16|0
1617965100000|2021-04-09 10:45:00|4994.48|4994.48|4993.3|4993.3|4995.29|4995.29|4991.65|4991.65|0
1617965400000|2021-04-09 10:50:00|4994.17|4994.17|4996.06|4996.06|4998.27|4998.27|4994.17|4994.17|0
1617965700000|2021-04-09 10:55:00|4996.3|4996.3|4993.93|4993.93|4996.56|4996.56|4992.18|4992.18|0
1617966000000|2021-04-09 11:00:00|4991.4|4991.4|4993.29|4993.29|4993.89|4993.89|4989.37|4989.37|0
1617966300000|2021-04-09 11:05:00|4993.53|4993.53|4990.18|4990.18|4993.53|4993.53|4990.18|4990.18|0
1617966600000|2021-04-09 11:10:00|4990.42|4990.42|4990.02|4990.02|4991.14|4991.14|4987.78|4987.78|0
1617966900000|2021-04-09 11:15:00|4989.73|4989.73|4993.44|4993.44|4994.03|4994.03|4989.73|4989.73|0
1617967200000|2021-04-09 11:20:00|4993.22|4993.22|4991.89|4991.89|4994.98|4994.98|4991.89|4991.89|0
1617967500000|2021-04-09 11:25:00|4991.85|4991.85|4991.85|4991.85|4992.92|4992.92|4989.24|4989.24|0
1617967800000|2021-04-09 11:30:00|4991.61|4991.61|4990.75|4990.75|4992.12|4992.12|4988.11|4988.11|0
1617968100000|2021-04-09 11:35:00|4990.46|4990.46|4987.2|4987.2|4991.14|4991.14|4986.98|4986.98|0
1617968400000|2021-04-09 11:40:00|4986.96|4986.96|4986.28|4986.28|4988.78|4988.78|4984.11|4984.11|0
1617968700000|2021-04-09 11:45:00|4986.05|4986.05|4989.59|4989.59|4989.59|4989.59|4985.04|4985.04|0
1617969000000|2021-04-09 11:50:00|4989.31|4989.31|4993.96|4993.96|4994.05|4994.05|4989.31|4989.31|0
1617969300000|2021-04-09 11:55:00|4993.98|4993.98|4988.24|4988.24|4994.88|4994.88|4988.21|4988.21|0
1617969600000|2021-04-09 12:00:00|4988.25|4988.25|4986.91|4986.91|4988.25|4988.25|4984.64|4984.64|0
1617969900000|2021-04-09 12:05:00|4987.39|4987.39|4982.76|4982.76|4987.95|4987.95|4982.76|4982.76|0
1617970200000|2021-04-09 12:10:00|4982.52|4982.52|4974.88|4974.88|4984.51|4984.51|4974.64|4974.64|0
1617970500000|2021-04-09 12:15:00|4975.17|4975.17|4977.05|4977.05|4977.77|4977.77|4973.64|4973.64|0
1617970800000|2021-04-09 12:20:00|4977.48|4977.48|4982.24|4982.24|4983.67|4983.67|4976.66|4976.66|0
1617971100000|2021-04-09 12:25:00|4981.76|4981.76|4984.2|4984.2|4984.63|4984.63|4980.27|4980.27|0
1617971400000|2021-04-09 12:30:00|4983.91|4983.91|4988.8|4988.8|4988.88|4988.88|4982.32|4982.32|0
1617971700000|2021-04-09 12:35:00|4989.04|4989.04|4991.04|4991.04|4991.04|4991.04|4987.57|4987.57|0
1617972000000|2021-04-09 12:40:00|4991.62|4991.62|4987.95|4987.95|4991.62|4991.62|4986.62|4986.62|0
1617972300000|2021-04-09 12:45:00|4988.16|4988.16|4988.31|4988.31|4990.18|4990.18|4987.55|4987.55|0
1617972600000|2021-04-09 12:50:00|4988.89|4988.89|4988.53|4988.53|4991.16|4991.16|4987.74|4987.74|0
1617972900000|2021-04-09 12:55:00|4988.49|4988.49|4986.3|4986.3|4988.7|4988.7|4984.56|4984.56|0
1617973200000|2021-04-09 13:00:00|4985.72|4985.72|4980.17|4980.17|4986.46|4986.46|4979.64|4979.64|0
1617973500000|2021-04-09 13:05:00|4979.69|4979.69|4982.9|4982.9|4983.14|4983.14|4976.06|4976.06|0
1617973800000|2021-04-09 13:10:00|4983.77|4983.77|4985.82|4985.82|4987.54|4987.54|4981.89|4981.89|0
1617974100000|2021-04-09 13:15:00|4985.53|4985.53|4979.13|4979.13|4985.58|4985.58|4978.89|4978.89|0
1617974400000|2021-04-09 13:20:00|4978.84|4978.84|4979.05|4979.05|4979.78|4979.78|4977.79|4977.79|0
1617974700000|2021-04-09 13:25:00|4978.55|4978.55|4974.96|4974.96|4980.04|4980.04|4974.84|4974.84|0
1617975000000|2021-04-09 13:30:00|4974.68|4974.68|4976.79|4976.79|4979.09|4979.09|4968.5|4968.5|0
1617975300000|2021-04-09 13:35:00|4976.5|4976.5|4984.26|4984.26|4989.95|4989.95|4976.5|4976.5|0
1617975600000|2021-04-09 13:40:00|4984.27|4984.27|4976.55|4976.55|4990.31|4990.31|4976.55|4976.55|0
1617975900000|2021-04-09 13:45:00|4977.08|4977.08|4987.73|4987.73|4987.73|4987.73|4973.43|4973.43|0
1617976200000|2021-04-09 13:50:00|4987.37|4987.37|4992.19|4992.19|4996.6|4996.6|4987.37|4987.37|0
1617976500000|2021-04-09 13:55:00|4991.9|4991.9|4986.09|4986.09|4992.45|4992.45|4984.31|4984.31|0
1617976800000|2021-04-09 14:00:00|4986.07|4986.07|4974.68|4974.68|4987.77|4987.77|4974.46|4974.46|0
1617977100000|2021-04-09 14:05:00|4975.98|4975.98|4964.64|4964.64|4976.26|4976.26|4964.64|4964.64|0
1617977400000|2021-04-09 14:10:00|4964.86|4964.86|4961.6|4961.6|4966.66|4966.66|4960.71|4960.71|0
1617977700000|2021-04-09 14:15:00|4961.36|4961.36|4957.95|4957.95|4964.06|4964.06|4957.66|4957.66|0
1617978000000|2021-04-09 14:20:00|4957.66|4957.66|4961.1|4961.1|4962.06|4962.06|4956.26|4956.26|0
1617978300000|2021-04-09 14:25:00|4960.89|4960.89|4950.66|4950.66|4960.89|4960.89|4947.88|4947.88|0
1617978600000|2021-04-09 14:30:00|4950.87|4950.87|4958.47|4958.47|4960.84|4960.84|4948.04|4948.04|0
1617978900000|2021-04-09 14:35:00|4958.18|4958.18|4964.18|4964.18|4966.44|4966.44|4956.23|4956.23|0
1617979200000|2021-04-09 14:40:00|4963.89|4963.89|4963|4963|4964.51|4964.51|4959.47|4959.47|0
1617979500000|2021-04-09 14:45:00|4962.79|4962.79|4957.71|4957.71|4963.09|4963.09|4951.89|4951.89|0
1617979800000|2021-04-09 14:50:00|4957.13|4957.13|4958.11|4958.11|4965.54|4965.54|4956.71|4956.71|0
1617980100000|2021-04-09 14:55:00|4958.64|4958.64|4956.94|4956.94|4961.84|4961.84|4956.65|4956.65|0
1617980400000|2021-04-09 15:00:00|4956.7|4956.7|4962.17|4962.17|4965.02|4965.02|4956.41|4956.41|0
1617980700000|2021-04-09 15:05:00|4962.38|4962.38|4958.86|4958.86|4964.8|4964.8|4958.71|4958.71|0
1617981000000|2021-04-09 15:10:00|4959.31|4959.31|4968.85|4968.85|4971.16|4971.16|4958.86|4958.86|0
1617981300000|2021-04-09 15:15:00|4969.43|4969.43|4971.08|4971.08|4972.79|4972.79|4969.13|4969.13|0
1617981600000|2021-04-09 15:20:00|4971.66|4971.66|4965.79|4965.79|4973.42|4973.42|4964.64|4964.64|0
1617981900000|2021-04-09 15:25:00|4965.5|4965.5|4964.62|4964.62|4967.65|4967.65|4961.49|4961.49|0
1618215300000|2021-04-12 08:15:00|4915.02|4915.02|4912.33|4912.33|4915.48|4915.48|4911.09|4911.09|0
1618215600000|2021-04-12 08:20:00|4912.3|4912.3|4909.17|4909.17|4914.25|4914.25|4903.05|4903.05|0
1618215900000|2021-04-12 08:25:00|4909.45|4909.45|4910.54|4910.54|4913.89|4913.89|4906.48|4906.48|0
1618216200000|2021-04-12 08:30:00|4910.52|4910.52|4913.82|4913.82|4915.22|4915.22|4909.36|4909.36|0
1618216500000|2021-04-12 08:35:00|4913.53|4913.53|4928.54|4928.54|4931.9|4931.9|4911.31|4911.31|0
1618216800000|2021-04-12 08:40:00|4928.33|4928.33|4938.99|4938.99|4938.99|4938.99|4928.28|4928.28|0
1618217100000|2021-04-12 08:45:00|4939.27|4939.27|4946.5|4946.5|4947.53|4947.53|4939.27|4939.27|0
1618217400000|2021-04-12 08:50:00|4945.92|4945.92|4957.52|4957.52|4957.74|4957.74|4945.92|4945.92|0
1618217700000|2021-04-12 08:55:00|4957.23|4957.23|4954.04|4954.04|4959.54|4959.54|4952.53|4952.53|0
1618218000000|2021-04-12 09:00:00|4953.75|4953.75|4965.12|4965.12|4965.89|4965.89|4953.75|4953.75|0
1618218300000|2021-04-12 09:05:00|4965.09|4965.09|4969.48|4969.48|4971.15|4971.15|4965.09|4965.09|0
1618218600000|2021-04-12 09:10:00|4968.61|4968.61|4958.5|4958.5|4968.61|4968.61|4957.38|4957.38|0
1618218900000|2021-04-12 09:15:00|4958.48|4958.48|4957.67|4957.67|4962.48|4962.48|4957.37|4957.37|0
1618219200000|2021-04-12 09:20:00|4957.91|4957.91|4958.9|4958.9|4960.45|4960.45|4956.35|4956.35|0
1618219500000|2021-04-12 09:25:00|4958.61|4958.61|4967.46|4967.46|4972.95|4972.95|4951.72|4951.72|0
1618219800000|2021-04-12 09:30:00|4966.79|4966.79|4956.34|4956.34|4969.56|4969.56|4955.5|4955.5|0
1618220100000|2021-04-12 09:35:00|4956.56|4956.56|4954.04|4954.04|4958.03|4958.03|4953.64|4953.64|0
1618220400000|2021-04-12 09:40:00|4954.62|4954.62|4957.53|4957.53|4961.64|4961.64|4953.41|4953.41|0
1618220700000|2021-04-12 09:45:00|4958.25|4958.25|4957.06|4957.06|4960.93|4960.93|4956.38|4956.38|0
1618221000000|2021-04-12 09:50:00|4957.08|4957.08|4956.51|4956.51|4957.71|4957.71|4954.37|4954.37|0
1618221300000|2021-04-12 09:55:00|4956.29|4956.29|4958.89|4958.89|4960.79|4960.79|4955.71|4955.71|0
1618221600000|2021-04-12 10:00:00|4959.33|4959.33|4956.86|4956.86|4960.31|4960.31|4955.3|4955.3|0
1618221900000|2021-04-12 10:05:00|4957.36|4957.36|4959.46|4959.46|4959.46|4959.46|4955.9|4955.9|0
1618222200000|2021-04-12 10:10:00|4959.17|4959.17|4971.27|4971.27|4971.32|4971.32|4959.17|4959.17|0
1618222500000|2021-04-12 10:15:00|4971.3|4971.3|4972.05|4972.05|4974.64|4974.64|4970.51|4970.51|0
1618222800000|2021-04-12 10:20:00|4972.04|4972.04|4976.06|4976.06|4981.14|4981.14|4970.57|4970.57|0
1618223100000|2021-04-12 10:25:00|4976.35|4976.35|4980.08|4980.08|4981.78|4981.78|4973.15|4973.15|0
1618223400000|2021-04-12 10:30:00|4979.87|4979.87|4981.37|4981.37|4982.57|4982.57|4979.05|4979.05|0
1618223700000|2021-04-12 10:35:00|4980.87|4980.87|4983.03|4983.03|4987.74|4987.74|4980.54|4980.54|0
1618224000000|2021-04-12 10:40:00|4983.01|4983.01|4986.12|4986.12|4988.85|4988.85|4980.15|4980.15|0
1618224300000|2021-04-12 10:45:00|4985.83|4985.83|4985.34|4985.34|4989.18|4989.18|4983.06|4983.06|0
1618224600000|2021-04-12 10:50:00|4984.69|4984.69|4988.2|4988.2|4991.69|4991.69|4984.69|4984.69|0
1618224900000|2021-04-12 10:55:00|4987.55|4987.55|4984.95|4984.95|4989.65|4989.65|4984.95|4984.95|0
1618225200000|2021-04-12 11:00:00|4984.27|4984.27|4981.21|4981.21|4984.32|4984.32|4978.69|4978.69|0
1618225500000|2021-04-12 11:05:00|4980.97|4980.97|4983.15|4983.15|4984.59|4984.59|4978.42|4978.42|0
1618225800000|2021-04-12 11:10:00|4983.17|4983.17|4984.53|4984.53|4992.07|4992.07|4981.61|4981.61|0
1618226100000|2021-04-12 11:15:00|4984.82|4984.82|4992.56|4992.56|4992.73|4992.73|4984.82|4984.82|0
1618226400000|2021-04-12 11:20:00|4992.27|4992.27|4996.49|4996.49|4998.12|4998.12|4988.62|4988.62|0
1618226700000|2021-04-12 11:25:00|4996.7|4996.7|4995.46|4995.46|4997.23|4997.23|4992|4992|0
1618227000000|2021-04-12 11:30:00|4995.7|4995.7|4987.59|4987.59|4996.28|4996.28|4987.54|4987.54|0
1618227300000|2021-04-12 11:35:00|4987.37|4987.37|4987.73|4987.73|4989.32|4989.32|4984.97|4984.97|0
1618227600000|2021-04-12 11:40:00|4987.51|4987.51|4989.8|4989.8|4994.55|4994.55|4987.29|4987.29|0
1618227900000|2021-04-12 11:45:00|4990.09|4990.09|4984.09|4984.09|4992.08|4992.08|4983.13|4983.13|0
1618228200000|2021-04-12 11:50:00|4984.81|4984.81|4989.11|4989.11|4989.2|4989.2|4984.81|4984.81|0
1618228500000|2021-04-12 11:55:00|4989.35|4989.35|4988.28|4988.28|4990.7|4990.7|4987.67|4987.67|0
1618228800000|2021-04-12 12:00:00|4987.85|4987.85|4989.05|4989.05|4989.8|4989.8|4984.72|4984.72|0
1618229100000|2021-04-12 12:05:00|4989.34|4989.34|4993.95|4993.95|4996.09|4996.09|4989.12|4989.12|0
1618229400000|2021-04-12 12:10:00|4993.71|4993.71|4991.27|4991.27|4993.77|4993.77|4989.89|4989.89|0
1618229700000|2021-04-12 12:15:00|4991.05|4991.05|4996.22|4996.22|4996.36|4996.36|4991.05|4991.05|0
1618230000000|2021-04-12 12:20:00|4995.86|4995.86|4996.89|4996.89|4998.6|4998.6|4995.41|4995.41|0
1618230300000|2021-04-12 12:25:00|4997.11|4997.11|4995.19|4995.19|4997.56|4997.56|4990.86|4990.86|0
1618230600000|2021-04-12 12:30:00|4994.9|4994.9|4989.13|4989.13|4995.38|4995.38|4988.52|4988.52|0
1618230900000|2021-04-12 12:35:00|4989.37|4989.37|4985.29|4985.29|4989.61|4989.61|4983.87|4983.87|0
1618231200000|2021-04-12 12:40:00|4985.53|4985.53|4983.56|4983.56|4988.86|4988.86|4982.48|4982.48|0
1618231500000|2021-04-12 12:45:00|4982.69|4982.69|4983.62|4983.62|4986.77|4986.77|4982.67|4982.67|0
1618231800000|2021-04-12 12:50:00|4983.33|4983.33|4986.05|4986.05|4986.05|4986.05|4982.09|4982.09|0
1618232100000|2021-04-12 12:55:00|4986.06|4986.06|4990.11|4990.11|4990.11|4990.11|4983.79|4983.79|0
1618232400000|2021-04-12 13:00:00|4990.32|4990.32|5003.12|5003.12|5003.74|5003.74|4989.26|4989.26|0
1618232700000|2021-04-12 13:05:00|5002.83|5002.83|5005.03|5005.03|5008.04|5008.04|5000.6|5000.6|0
1618233000000|2021-04-12 13:10:00|5004.53|5004.53|5002.87|5002.87|5008.59|5008.59|5001.27|5001.27|0
1618233300000|2021-04-12 13:15:00|5002.66|5002.66|4997.98|4997.98|5003.55|5003.55|4997.45|4997.45|0
1618233600000|2021-04-12 13:20:00|4997.74|4997.74|4995.97|4995.97|4998.82|4998.82|4991.56|4991.56|0
1618233900000|2021-04-12 13:25:00|4995.32|4995.32|4997.09|4997.09|4997.38|4997.38|4991.02|4991.02|0
1618234200000|2021-04-12 13:30:00|4997.38|4997.38|5024.88|5024.88|5025.12|5025.12|4992.72|4992.72|0
1618234500000|2021-04-12 13:35:00|5025.17|5025.17|5023.09|5023.09|5034.99|5034.99|5019.44|5019.44|0
1618234800000|2021-04-12 13:40:00|5022.61|5022.61|5020.06|5020.06|5022.61|5022.61|5009.53|5009.53|0
1618235100000|2021-04-12 13:45:00|5020.3|5020.3|5018.63|5018.63|5029.93|5029.93|5018.15|5018.15|0
1618235400000|2021-04-12 13:50:00|5018.15|5018.15|5016.19|5016.19|5028.6|5028.6|5015.94|5015.94|0
1618235700000|2021-04-12 13:55:00|5016.48|5016.48|5010.4|5010.4|5019.22|5019.22|5007.29|5007.29|0
1618236000000|2021-04-12 14:00:00|5010.16|5010.16|5010.98|5010.98|5017.65|5017.65|5006.24|5006.24|0
1618236300000|2021-04-12 14:05:00|5010.69|5010.69|5005.9|5005.9|5011.69|5011.69|5005.61|5005.61|0
1618236600000|2021-04-12 14:10:00|5005.66|5005.66|5001.45|5001.45|5006.4|5006.4|4993.18|4993.18|0
1618236900000|2021-04-12 14:15:00|5001.16|5001.16|5005.19|5005.19|5005.19|5005.19|4999.49|4999.49|0
1618237200000|2021-04-12 14:20:00|5005.24|5005.24|5013.74|5013.74|5013.74|5013.74|5005.24|5005.24|0
1618237500000|2021-04-12 14:25:00|5013.96|5013.96|5009.29|5009.29|5017.46|5017.46|5005.59|5005.59|0
1618237800000|2021-04-12 14:30:00|5009.77|5009.77|5007.17|5007.17|5010.61|5010.61|5004.91|5004.91|0
1618238100000|2021-04-12 14:35:00|5007.64|5007.64|5005.85|5005.85|5009.08|5009.08|4998.6|4998.6|0
1618238400000|2021-04-12 14:40:00|5005.56|5005.56|5006.9|5006.9|5007.7|5007.7|5001.44|5001.44|0
1618238700000|2021-04-12 14:45:00|5006.66|5006.66|4997.82|4997.82|5006.66|5006.66|4995.19|4995.19|0
1618239000000|2021-04-12 14:50:00|4997.61|4997.61|4992.3|4992.3|4997.61|4997.61|4990.98|4990.98|0
1618239300000|2021-04-12 14:55:00|4992.08|4992.08|4990.34|4990.34|4992.82|4992.82|4988.56|4988.56|0
1618239600000|2021-04-12 15:00:00|4989.87|4989.87|4985.56|4985.56|4991.74|4991.74|4984.99|4984.99|0
1618239900000|2021-04-12 15:05:00|4985.8|4985.8|4988.72|4988.72|4993.83|4993.83|4985.8|4985.8|0
1618240200000|2021-04-12 15:10:00|4988.43|4988.43|4991.97|4991.97|4993.18|4993.18|4985.66|4985.66|0
1618240500000|2021-04-12 15:15:00|4991.73|4991.73|4996.28|4996.28|4997.39|4997.39|4989.18|4989.18|0
1618240800000|2021-04-12 15:20:00|4995.99|4995.99|4992.18|4992.18|4998.27|4998.27|4991.24|4991.24|0
1618241100000|2021-04-12 15:25:00|4992.47|4992.47|4993.81|4993.81|4993.81|4993.81|4987.43|4987.43|0
1618298100000|2021-04-13 07:15:00|4936.41|4936.41|4931.06|4931.06|4936.62|4936.62|4926.38|4926.38|0
1618298400000|2021-04-13 07:20:00|4931.28|4931.28|4933.99|4933.99|4938.7|4938.7|4930.93|4930.93|0
1618298700000|2021-04-13 07:25:00|4934.2|4934.2|4933.56|4933.56|4942.47|4942.47|4930.89|4930.89|0
1618299000000|2021-04-13 07:30:00|4933.27|4933.27|4937.45|4937.45|4937.45|4937.45|4928.98|4928.98|0
1618299300000|2021-04-13 07:35:00|4938.03|4938.03|4941.6|4941.6|4945.4|4945.4|4938.03|4938.03|0
1618299600000|2021-04-13 07:40:00|4941.36|4941.36|4941.63|4941.63|4945.29|4945.29|4941.19|4941.19|0
1618299900000|2021-04-13 07:45:00|4941.15|4941.15|4937.04|4937.04|4942.35|4942.35|4934.7|4934.7|0
1618300200000|2021-04-13 07:50:00|4937.47|4937.47|4933.89|4933.89|4938.27|4938.27|4932.78|4932.78|0
1618300500000|2021-04-13 07:55:00|4933.93|4933.93|4936.91|4936.91|4941.78|4941.78|4933.69|4933.69|0
1618300800000|2021-04-13 08:00:00|4936.62|4936.62|4933.02|4933.02|4937.94|4937.94|4931.91|4931.91|0
1618301100000|2021-04-13 08:05:00|4933.6|4933.6|4936.71|4936.71|4938.54|4938.54|4933.07|4933.07|0
1618301400000|2021-04-13 08:10:00|4936.94|4936.94|4943.89|4943.89|4946.45|4946.45|4935.29|4935.29|0
1618301700000|2021-04-13 08:15:00|4943.67|4943.67|4950.07|4950.07|4950.07|4950.07|4943.67|4943.67|0
1618302000000|2021-04-13 08:20:00|4948.63|4948.63|4954.21|4954.21|4954.34|4954.34|4947.93|4947.93|0
1618302300000|2021-04-13 08:25:00|4954.5|4954.5|4958.24|4958.24|4958.24|4958.24|4953.47|4953.47|0
1618302600000|2021-04-13 08:30:00|4958.52|4958.52|4946.7|4946.7|4959.05|4959.05|4945.27|4945.27|0
1618302900000|2021-04-13 08:35:00|4945.77|4945.77|4942.77|4942.77|4945.77|4945.77|4939.42|4939.42|0
1618303200000|2021-04-13 08:40:00|4943.01|4943.01|4945.03|4945.03|4945.41|4945.41|4942.07|4942.07|0
1618303500000|2021-04-13 08:45:00|4945.51|4945.51|4943.61|4943.61|4948.79|4948.79|4943.13|4943.13|0
1618303800000|2021-04-13 08:50:00|4943.37|4943.37|4938.19|4938.19|4943.89|4943.89|4936.7|4936.7|0
1618304100000|2021-04-13 08:55:00|4937.33|4937.33|4933.38|4933.38|4937.33|4937.33|4931.82|4931.82|0
1618304400000|2021-04-13 09:00:00|4933.32|4933.32|4932.92|4932.92|4934.84|4934.84|4932.16|4932.16|0
1618304700000|2021-04-13 09:05:00|4933.64|4933.64|4932.74|4932.74|4934.21|4934.21|4931.2|4931.2|0
1618305000000|2021-04-13 09:10:00|4932.78|4932.78|4933.57|4933.57|4937.54|4937.54|4930.24|4930.24|0
1618305300000|2021-04-13 09:15:00|4933.86|4933.86|4935.62|4935.62|4936.6|4936.6|4933.86|4933.86|0
1618305600000|2021-04-13 09:20:00|4935.9|4935.9|4937.75|4937.75|4939.12|4939.12|4934.45|4934.45|0
1618305900000|2021-04-13 09:25:00|4938.04|4938.04|4940.25|4940.25|4940.88|4940.88|4935.79|4935.79|0
1618306200000|2021-04-13 09:30:00|4940.22|4940.22|4941.47|4941.47|4942.09|4942.09|4938.4|4938.4|0
1618306500000|2021-04-13 09:35:00|4941.23|4941.23|4944.94|4944.94|4945.58|4945.58|4940.41|4940.41|0
1618306800000|2021-04-13 09:40:00|4944.98|4944.98|4944.77|4944.77|4945.44|4945.44|4943.65|4943.65|0
1618307100000|2021-04-13 09:45:00|4945.01|4945.01|4954.72|4954.72|4956.48|4956.48|4943.97|4943.97|0
1618307400000|2021-04-13 09:50:00|4954.43|4954.43|4954.73|4954.73|4954.97|4954.97|4950.92|4950.92|0
1618307700000|2021-04-13 09:55:00|4954.3|4954.3|4953.01|4953.01|4956.35|4956.35|4950.43|4950.43|0
1618308000000|2021-04-13 10:00:00|4953.51|4953.51|4952.33|4952.33|4954.68|4954.68|4951.56|4951.56|0
1618308300000|2021-04-13 10:05:00|4952.78|4952.78|4952.7|4952.7|4955.85|4955.85|4952.67|4952.67|0
1618308600000|2021-04-13 10:10:00|4952.74|4952.74|4955.33|4955.33|4956.73|4956.73|4951.4|4951.4|0
1618308900000|2021-04-13 10:15:00|4955.04|4955.04|4959.38|4959.38|4961.39|4961.39|4955.04|4955.04|0
1618309200000|2021-04-13 10:20:00|4959.62|4959.62|4962.9|4962.9|4965.75|4965.75|4959.62|4959.62|0
1618309500000|2021-04-13 10:25:00|4962.88|4962.88|4962.97|4962.97|4964.08|4964.08|4961.68|4961.68|0
1618309800000|2021-04-13 10:30:00|4963.93|4963.93|4962.89|4962.89|4967.93|4967.93|4962.42|4962.42|0
1618310100000|2021-04-13 10:35:00|4962.84|4962.84|4960.14|4960.14|4962.84|4962.84|4960.14|4960.14|0
1618310400000|2021-04-13 10:40:00|4959.93|4959.93|4959.21|4959.21|4960.96|4960.96|4956.76|4956.76|0
1618310700000|2021-04-13 10:45:00|4959.5|4959.5|4960.32|4960.32|4964.07|4964.07|4959.5|4959.5|0
1618311000000|2021-04-13 10:50:00|4959.41|4959.41|4957.51|4957.51|4960.11|4960.11|4957.24|4957.24|0
1618311300000|2021-04-13 10:55:00|4957.29|4957.29|4955|4955|4959.81|4959.81|4953.75|4953.75|0
1618311600000|2021-04-13 11:00:00|4954.43|4954.43|4938.01|4938.01|4954.43|4954.43|4936.04|4936.04|0
1618311900000|2021-04-13 11:05:00|4937.57|4937.57|4949.28|4949.28|4952.83|4952.83|4936.71|4936.71|0
1618312200000|2021-04-13 11:10:00|4949.76|4949.76|4949.49|4949.49|4952.51|4952.51|4947.53|4947.53|0
1618312500000|2021-04-13 11:15:00|4949.28|4949.28|4944.46|4944.46|4949.28|4949.28|4944.25|4944.25|0
1618312800000|2021-04-13 11:20:00|4944.75|4944.75|4947.56|4947.56|4949.09|4949.09|4944.32|4944.32|0
1618313100000|2021-04-13 11:25:00|4948.13|4948.13|4945.79|4945.79|4948.13|4948.13|4945.57|4945.57|0
1618313400000|2021-04-13 11:30:00|4945.84|4945.84|4945.04|4945.04|4946.81|4946.81|4944.21|4944.21|0
1618313700000|2021-04-13 11:35:00|4944.56|4944.56|4946.47|4946.47|4947.9|4947.9|4944.56|4944.56|0
1618314000000|2021-04-13 11:40:00|4947|4947|4949.46|4949.46|4951.36|4951.36|4947|4947|0
1618314300000|2021-04-13 11:45:00|4949.44|4949.44|4947.28|4947.28|4949.44|4949.44|4942.49|4942.49|0
1618314600000|2021-04-13 11:50:00|4947.05|4947.05|4944.35|4944.35|4947.05|4947.05|4943.58|4943.58|0
1618314900000|2021-04-13 11:55:00|4944.64|4944.64|4945.91|4945.91|4948.06|4948.06|4943.89|4943.89|0
1618315200000|2021-04-13 12:00:00|4945.43|4945.43|4958.33|4958.33|4958.62|4958.62|4944.93|4944.93|0
1618315500000|2021-04-13 12:05:00|4958.23|4958.23|4958.51|4958.51|4961.4|4961.4|4957.9|4957.9|0
1618315800000|2021-04-13 12:10:00|4958.8|4958.8|4962.18|4962.18|4964.01|4964.01|4958.8|4958.8|0
1618316100000|2021-04-13 12:15:00|4962.4|4962.4|4963.24|4963.24|4963.24|4963.24|4960.76|4960.76|0
1618316400000|2021-04-13 12:20:00|4963.55|4963.55|4963.65|4963.65|4964.19|4964.19|4960.68|4960.68|0
1618316700000|2021-04-13 12:25:00|4964.13|4964.13|4961.95|4961.95|4964.82|4964.82|4960.68|4960.68|0
1618317000000|2021-04-13 12:30:00|4962.24|4962.24|4968.14|4968.14|4968.75|4968.75|4960.34|4960.34|0
1618317300000|2021-04-13 12:35:00|4967.66|4967.66|4969.24|4969.24|4969.74|4969.74|4966.72|4966.72|0
1618317600000|2021-04-13 12:40:00|4969.45|4969.45|4969.11|4969.11|4970.75|4970.75|4966.99|4966.99|0
1618317900000|2021-04-13 12:45:00|4969.07|4969.07|4967.48|4967.48|4970.89|4970.89|4967.17|4967.17|0
1618318200000|2021-04-13 12:50:00|4967.19|4967.19|4968.07|4968.07|4969.18|4969.18|4967.17|4967.17|0
1618318500000|2021-04-13 12:55:00|4967.49|4967.49|4973.09|4973.09|4974.82|4974.82|4966.53|4966.53|0
1618318800000|2021-04-13 13:00:00|4972.85|4972.85|4975.07|4975.07|4978.4|4978.4|4969.52|4969.52|0
1618319100000|2021-04-13 13:05:00|4974.78|4974.78|4975.29|4975.29|4977.38|4977.38|4973.46|4973.46|0
1618319400000|2021-04-13 13:10:00|4975.58|4975.58|4971.24|4971.24|4975.58|4975.58|4969.57|4969.57|0
1618319700000|2021-04-13 13:15:00|4971.75|4971.75|4969.73|4969.73|4972.8|4972.8|4967.38|4967.38|0
1618320000000|2021-04-13 13:20:00|4969.25|4969.25|4966.38|4966.38|4970.23|4970.23|4964.27|4964.27|0
1618320300000|2021-04-13 13:25:00|4966.09|4966.09|4966.45|4966.45|4968.74|4968.74|4965.69|4965.69|0
1618320600000|2021-04-13 13:30:00|4965.49|4965.49|4954.69|4954.69|4965.49|4965.49|4950.89|4950.89|0
1618320900000|2021-04-13 13:35:00|4954.4|4954.4|4945.79|4945.79|4954.4|4954.4|4945.79|4945.79|0
1618321200000|2021-04-13 13:40:00|4945.36|4945.36|4948.24|4948.24|4953.25|4953.25|4942.95|4942.95|0
1618321500000|2021-04-13 13:45:00|4948.23|4948.23|4940.93|4940.93|4949.55|4949.55|4938.58|4938.58|0
1618321800000|2021-04-13 13:50:00|4941.14|4941.14|4945.76|4945.76|4946.17|4946.17|4938.16|4938.16|0
1618322100000|2021-04-13 13:55:00|4946.19|4946.19|4947.8|4947.8|4953.18|4953.18|4946.19|4946.19|0
1618322400000|2021-04-13 14:00:00|4948.09|4948.09|4966.18|4966.18|4970.79|4970.79|4948.09|4948.09|0
1618322700000|2021-04-13 14:05:00|4966.47|4966.47|4966.13|4966.13|4969.45|4969.45|4963.43|4963.43|0
1618323000000|2021-04-13 14:10:00|4966.15|4966.15|4967|4967|4968.2|4968.2|4961.88|4961.88|0
1618323300000|2021-04-13 14:15:00|4967.29|4967.29|4969.77|4969.77|4970.73|4970.73|4965.63|4965.63|0
1618323600000|2021-04-13 14:20:00|4969.76|4969.76|4980.41|4980.41|4981.57|4981.57|4969.75|4969.75|0
1618323900000|2021-04-13 14:25:00|4980.12|4980.12|4975.73|4975.73|4980.35|4980.35|4973.47|4973.47|0
1618324200000|2021-04-13 14:30:00|4975.74|4975.74|4973.57|4973.57|4976.57|4976.57|4972.37|4972.37|0
1618324500000|2021-04-13 14:35:00|4973.79|4973.79|4970.37|4970.37|4979.2|4979.2|4970.37|4970.37|0
1618324800000|2021-04-13 14:40:00|4969.9|4969.9|4965.54|4965.54|4970.76|4970.76|4965.54|4965.54|0
1618325100000|2021-04-13 14:45:00|4965.55|4965.55|4954.19|4954.19|4966.17|4966.17|4953.36|4953.36|0
1618325400000|2021-04-13 14:50:00|4953.98|4953.98|4957.8|4957.8|4958.09|4958.09|4950.67|4950.67|0
1618325700000|2021-04-13 14:55:00|4958.03|4958.03|4965.22|4965.22|4965.22|4965.22|4956.08|4956.08|0
1618326000000|2021-04-13 15:00:00|4965.51|4965.51|4966.5|4966.5|4969.6|4969.6|4965.51|4965.51|0
1618326300000|2021-04-13 15:05:00|4966.2|4966.2|4971.11|4971.11|4972.58|4972.58|4965.22|4965.22|0
1618326600000|2021-04-13 15:10:00|4971.78|4971.78|4976.29|4976.29|4976.29|4976.29|4970.57|4970.57|0
1618326900000|2021-04-13 15:15:00|4976.3|4976.3|4969.95|4969.95|4976.67|4976.67|4968.43|4968.43|0
1618327200000|2021-04-13 15:20:00|4969.97|4969.97|4969.72|4969.72|4974.32|4974.32|4969.17|4969.17|0
1618327500000|2021-04-13 15:25:00|4969.48|4969.48|4973.22|4973.22|4974.23|4974.23|4966.67|4966.67|0
1618384500000|2021-04-14 07:15:00|4987.34|4987.34|4971.83|4971.83|4989.04|4989.04|4968.69|4968.69|0
1618384800000|2021-04-14 07:20:00|4972.74|4972.74|4965.9|4965.9|4972.74|4972.74|4957.13|4957.13|0
1618385100000|2021-04-14 07:25:00|4965.68|4965.68|4966.01|4966.01|4967.49|4967.49|4962.34|4962.34|0
1618385400000|2021-04-14 07:30:00|4966.97|4966.97|4969.02|4969.02|4975.81|4975.81|4963.2|4963.2|0
1618385700000|2021-04-14 07:35:00|4969.06|4969.06|4971.93|4971.93|4972.45|4972.45|4967.72|4967.72|0
1618386000000|2021-04-14 07:40:00|4973.37|4973.37|4962.94|4962.94|4973.37|4973.37|4962.94|4962.94|0
1618386300000|2021-04-14 07:45:00|4963.37|4963.37|4955.07|4955.07|4963.37|4963.37|4954.48|4954.48|0
1618386600000|2021-04-14 07:50:00|4953.72|4953.72|4955.03|4955.03|4956.22|4956.22|4951.62|4951.62|0
1618386900000|2021-04-14 07:55:00|4955.32|4955.32|4951.27|4951.27|4957.89|4957.89|4948.92|4948.92|0
1618387200000|2021-04-14 08:00:00|4950.84|4950.84|4960.29|4960.29|4960.29|4960.29|4950.84|4950.84|0
1618387500000|2021-04-14 08:05:00|4959.14|4959.14|4964.64|4964.64|4966.59|4966.59|4957.72|4957.72|0
1618387800000|2021-04-14 08:10:00|4963.78|4963.78|4961.14|4961.14|4964.98|4964.98|4960.85|4960.85|0
1618388100000|2021-04-14 08:15:00|4962.94|4962.94|4963.8|4963.8|4964.57|4964.57|4961.02|4961.02|0
1618388400000|2021-04-14 08:20:00|4964.27|4964.27|4963.66|4963.66|4968.95|4968.95|4963.66|4963.66|0
1618388700000|2021-04-14 08:25:00|4965.02|4965.02|4960.01|4960.01|4965.32|4965.32|4959.6|4959.6|0
1618389000000|2021-04-14 08:30:00|4960.25|4960.25|4967.72|4967.72|4967.72|4967.72|4960.25|4960.25|0
1618389300000|2021-04-14 08:35:00|4967.5|4967.5|4976.74|4976.74|4976.74|4976.74|4967.5|4967.5|0
1618389600000|2021-04-14 08:40:00|4976.52|4976.52|4971.22|4971.22|4976.52|4976.52|4969.63|4969.63|0
1618389900000|2021-04-14 08:45:00|4971.43|4971.43|4971.98|4971.98|4974.38|4974.38|4970.8|4970.8|0
1618390200000|2021-04-14 08:50:00|4972.42|4972.42|4967.35|4967.35|4973.11|4973.11|4966.1|4966.1|0
1618390500000|2021-04-14 08:55:00|4967.57|4967.57|4975|4975|4976.51|4976.51|4967.57|4967.57|0
1618390800000|2021-04-14 09:00:00|4974.78|4974.78|4981.11|4981.11|4982.72|4982.72|4973.76|4973.76|0
1618391100000|2021-04-14 09:05:00|4980.82|4980.82|4981.08|4981.08|4983.09|4983.09|4978.22|4978.22|0
1618391400000|2021-04-14 09:10:00|4981.32|4981.32|4988.36|4988.36|4989.64|4989.64|4981.32|4981.32|0
1618391700000|2021-04-14 09:15:00|4988.38|4988.38|4996.9|4996.9|4997.9|4997.9|4986.97|4986.97|0
1618392000000|2021-04-14 09:20:00|4996.88|4996.88|4994.02|4994.02|4998.21|4998.21|4993.5|4993.5|0
1618392300000|2021-04-14 09:25:00|4994.26|4994.26|4993.53|4993.53|4998.39|4998.39|4993.53|4993.53|0
1618392600000|2021-04-14 09:30:00|4993.76|4993.76|4993.29|4993.29|4994.88|4994.88|4990.53|4990.53|0
1618392900000|2021-04-14 09:35:00|4993.51|4993.51|4997.28|4997.28|5001.08|5001.08|4993.51|4993.51|0
1618393200000|2021-04-14 09:40:00|4996.84|4996.84|4997.92|4997.92|4998.43|4998.43|4995.68|4995.68|0
1618393500000|2021-04-14 09:45:00|4998.49|4998.49|4994.17|4994.17|4998.49|4998.49|4994.04|4994.04|0
1618393800000|2021-04-14 09:50:00|4993.45|4993.45|4999.49|4999.49|4999.54|4999.54|4993.21|4993.21|0
1618394100000|2021-04-14 09:55:00|4999.5|4999.5|5003.17|5003.17|5003.17|5003.17|4998.54|4998.54|0
1618394400000|2021-04-14 10:00:00|5003.46|5003.46|4998.31|4998.31|5005.38|5005.38|4998.07|4998.07|0
1618394700000|2021-04-14 10:05:00|4998.89|4998.89|4987.75|4987.75|4999.32|4999.32|4987.75|4987.75|0
1618395000000|2021-04-14 10:10:00|4987.54|4987.54|4991.67|4991.67|4991.67|4991.67|4984.17|4984.17|0
1618395300000|2021-04-14 10:15:00|4991.43|4991.43|4994.46|4994.46|4994.46|4994.46|4990.72|4990.72|0
1618395600000|2021-04-14 10:20:00|4994.67|4994.67|5000.58|5000.58|5000.58|5000.58|4994.67|4994.67|0
1618395900000|2021-04-14 10:25:00|5000.64|5000.64|4998.61|4998.61|5001.12|5001.12|4996.65|4996.65|0
1618396200000|2021-04-14 10:30:00|4998.69|4998.69|4998.31|4998.31|4999.77|4999.77|4997.96|4997.96|0
1618396500000|2021-04-14 10:35:00|4999.72|4999.72|5003.48|5003.48|5003.48|5003.48|4999.72|4999.72|0
1618396800000|2021-04-14 10:40:00|5003.76|5003.76|5004.9|5004.9|5005.44|5005.44|5001.55|5001.55|0
1618397100000|2021-04-14 10:45:00|5005.13|5005.13|4994.75|4994.75|5005.13|5005.13|4993.15|4993.15|0
1618397400000|2021-04-14 10:50:00|4995.23|4995.23|4998.69|4998.69|4998.93|4998.93|4995.23|4995.23|0
1618397700000|2021-04-14 10:55:00|4998.45|4998.45|4997.79|4997.79|4998.45|4998.45|4993.52|4993.52|0
1618398000000|2021-04-14 11:00:00|4997.21|4997.21|4995.23|4995.23|4999.67|4999.67|4995.02|4995.02|0
1618398300000|2021-04-14 11:05:00|4995.52|4995.52|4995.19|4995.19|4997.55|4997.55|4994.33|4994.33|0
1618398600000|2021-04-14 11:10:00|4994.33|4994.33|4997.48|4997.48|4999.49|4999.49|4994.06|4994.06|0
1618398900000|2021-04-14 11:15:00|4997.24|4997.24|4997.36|4997.36|4997.89|4997.89|4995.16|4995.16|0
1618399200000|2021-04-14 11:20:00|4997.84|4997.84|5003.57|5003.57|5004.81|5004.81|4997.84|4997.84|0
1618399500000|2021-04-14 11:25:00|5003.35|5003.35|5000.34|5000.34|5003.35|5003.35|5000.16|5000.16|0
1618399800000|2021-04-14 11:30:00|5000.63|5000.63|5004.74|5004.74|5004.74|5004.74|5000.34|5000.34|0
1618400100000|2021-04-14 11:35:00|5004.7|5004.7|5007.09|5007.09|5007.54|5007.54|5003.55|5003.55|0
1618400400000|2021-04-14 11:40:00|5006.85|5006.85|5007.54|5007.54|5010.72|5010.72|5005.65|5005.65|0
1618400700000|2021-04-14 11:45:00|5007.53|5007.53|5002.65|5002.65|5008.65|5008.65|5002.51|5002.51|0
1618401000000|2021-04-14 11:50:00|5001.98|5001.98|5000.31|5000.31|5002.46|5002.46|4997.59|4997.59|0
1618401300000|2021-04-14 11:55:00|5000.07|5000.07|4999.3|4999.3|5004.6|5004.6|4999.3|4999.3|0
1618401600000|2021-04-14 12:00:00|4999.36|4999.36|5004.52|5004.52|5004.85|5004.85|4999.06|4999.06|0
1618401900000|2021-04-14 12:05:00|5004.73|5004.73|5002.36|5002.36|5005.1|5005.1|5001.38|5001.38|0
1618402200000|2021-04-14 12:10:00|5002.58|5002.58|5005.89|5005.89|5005.91|5005.91|5000.55|5000.55|0
1618402500000|2021-04-14 12:15:00|5004.88|5004.88|5004.6|5004.6|5005.85|5005.85|5001.98|5001.98|0
1618402800000|2021-04-14 12:20:00|5004.17|5004.17|4999.67|4999.67|5004.38|5004.38|4999.67|4999.67|0
1618403100000|2021-04-14 12:25:00|4999.46|4999.46|4995.34|4995.34|4999.46|4999.46|4995.31|4995.31|0
1618403400000|2021-04-14 12:30:00|4995.31|4995.31|4994.11|4994.11|4995.31|4995.31|4991.19|4991.19|0
1618403700000|2021-04-14 12:35:00|4994.15|4994.15|4990.83|4990.83|4994.15|4994.15|4989.87|4989.87|0
1618404000000|2021-04-14 12:40:00|4990.25|4990.25|4989.71|4989.71|4993.16|4993.16|4989.43|4989.43|0
1618404300000|2021-04-14 12:45:00|4989.49|4989.49|4992.64|4992.64|4992.64|4992.64|4988.32|4988.32|0
1618404600000|2021-04-14 12:50:00|4992.4|4992.4|4987.67|4987.67|4992.66|4992.66|4987.67|4987.67|0
1618404900000|2021-04-14 12:55:00|4987.89|4987.89|4988.85|4988.85|4991.25|4991.25|4987.04|4987.04|0
1618405200000|2021-04-14 13:00:00|4988.57|4988.57|5001.21|5001.21|5001.49|5001.49|4988.57|4988.57|0
1618405500000|2021-04-14 13:05:00|5001.24|5001.24|5005.71|5005.71|5006.17|5006.17|4999.9|4999.9|0
1618405800000|2021-04-14 13:10:00|5005.13|5005.13|4998.64|4998.64|5005.13|5005.13|4995.72|4995.72|0
1618406100000|2021-04-14 13:15:00|4998.88|4998.88|4999.47|4999.47|5002.87|5002.87|4998.88|4998.88|0
1618406400000|2021-04-14 13:20:00|4999.44|4999.44|4995.43|4995.43|5001.84|5001.84|4993.91|4993.91|0
1618406700000|2021-04-14 13:25:00|4994.93|4994.93|4996.44|4996.44|4998.31|4998.31|4994.34|4994.34|0
1618407000000|2021-04-14 13:30:00|4995.97|4995.97|5015.4|5015.4|5015.4|5015.4|4994.5|4994.5|0
1618407300000|2021-04-14 13:35:00|5015.69|5015.69|5023.52|5023.52|5028.35|5028.35|5015.32|5015.32|0
1618407600000|2021-04-14 13:40:00|5024.38|5024.38|5012.32|5012.32|5026.69|5026.69|5005.68|5005.68|0
1618407900000|2021-04-14 13:45:00|5012.9|5012.9|5011.08|5011.08|5017.58|5017.58|5007.44|5007.44|0
1618408200000|2021-04-14 13:50:00|5011.66|5011.66|5022.55|5022.55|5024.83|5024.83|5011.66|5011.66|0
1618408500000|2021-04-14 13:55:00|5023.22|5023.22|5028.28|5028.28|5033.47|5033.47|5020.88|5020.88|0
1618408800000|2021-04-14 14:00:00|5027.99|5027.99|5033.87|5033.87|5039.08|5039.08|5024.89|5024.89|0
1618409100000|2021-04-14 14:05:00|5035.63|5035.63|5026.07|5026.07|5040.39|5040.39|5026.07|5026.07|0
1618409400000|2021-04-14 14:10:00|5026.36|5026.36|5028.75|5028.75|5032.06|5032.06|5024.44|5024.44|0
1618409700000|2021-04-14 14:15:00|5028.46|5028.46|5031.58|5031.58|5033.52|5033.52|5023.05|5023.05|0
1618410000000|2021-04-14 14:20:00|5031.36|5031.36|5034.47|5034.47|5035.52|5035.52|5030.92|5030.92|0
1618410300000|2021-04-14 14:25:00|5034.48|5034.48|5037.37|5037.37|5038.91|5038.91|5033.08|5033.08|0
1618410600000|2021-04-14 14:30:00|5037.58|5037.58|5061.89|5061.89|5062.94|5062.94|5037.58|5037.58|0
1618410900000|2021-04-14 14:35:00|5062.18|5062.18|5078.87|5078.87|5082.36|5082.36|5061.21|5061.21|0
1618411200000|2021-04-14 14:40:00|5078.57|5078.57|5086.54|5086.54|5095|5095|5078.57|5078.57|0
1618411500000|2021-04-14 14:45:00|5086.83|5086.83|5100.06|5100.06|5101.08|5101.08|5085.81|5085.81|0
1618411800000|2021-04-14 14:50:00|5100.54|5100.54|5103.74|5103.74|5112.66|5112.66|5099.35|5099.35|0
1618412100000|2021-04-14 14:55:00|5104.03|5104.03|5099.06|5099.06|5110.89|5110.89|5099.04|5099.04|0
1618412400000|2021-04-14 15:00:00|5100.22|5100.22|5115.53|5115.53|5115.53|5115.53|5093.88|5093.88|0
1618412700000|2021-04-14 15:05:00|5115.24|5115.24|5104.57|5104.57|5119.14|5119.14|5101.62|5101.62|0
1618413000000|2021-04-14 15:10:00|5105.66|5105.66|5106.54|5106.54|5112.08|5112.08|5105.54|5105.54|0
1618413300000|2021-04-14 15:15:00|5106.33|5106.33|5111.19|5111.19|5111.72|5111.72|5103.88|5103.88|0
1618413600000|2021-04-14 15:20:00|5111.4|5111.4|5123.84|5123.84|5124.13|5124.13|5111.4|5111.4|0
1618413900000|2021-04-14 15:25:00|5125.28|5125.28|5125.62|5125.62|5130.54|5130.54|5123.61|5123.61|0
1618470900000|2021-04-15 07:15:00|5134.04|5134.04|5129.12|5129.12|5139.12|5139.12|5129.12|5129.12|0
1618471200000|2021-04-15 07:20:00|5126.49|5126.49|5118.6|5118.6|5126.49|5126.49|5106.24|5106.24|0
1618471500000|2021-04-15 07:25:00|5119.32|5119.32|5121.42|5121.42|5124.07|5124.07|5117.47|5117.47|0
1618471800000|2021-04-15 07:30:00|5120.94|5120.94|5114.6|5114.6|5121.47|5121.47|5113.77|5113.77|0
1618472100000|2021-04-15 07:35:00|5114.84|5114.84|5105.93|5105.93|5114.84|5114.84|5103.16|5103.16|0
1618472400000|2021-04-15 07:40:00|5105.64|5105.64|5106.64|5106.64|5109.69|5109.69|5105.64|5105.64|0
1618472700000|2021-04-15 07:45:00|5107.22|5107.22|5113.56|5113.56|5113.56|5113.56|5107.22|5107.22|0
1618473000000|2021-04-15 07:50:00|5112.99|5112.99|5110.54|5110.54|5115.33|5115.33|5109.61|5109.61|0
1618473300000|2021-04-15 07:55:00|5110.76|5110.76|5100.65|5100.65|5111.47|5111.47|5100.65|5100.65|0
1618473600000|2021-04-15 08:00:00|5100.64|5100.64|5110|5110|5110|5110|5100.33|5100.33|0
1618473900000|2021-04-15 08:05:00|5109.76|5109.76|5115.63|5115.63|5115.87|5115.87|5105.33|5105.33|0
1618474200000|2021-04-15 08:10:00|5115.85|5115.85|5113.68|5113.68|5119.15|5119.15|5113.66|5113.66|0
1618474500000|2021-04-15 08:15:00|5113.47|5113.47|5106.53|5106.53|5114.76|5114.76|5105.14|5105.14|0
1618474800000|2021-04-15 08:20:00|5107.97|5107.97|5109.81|5109.81|5111.97|5111.97|5106.07|5106.07|0
1618475100000|2021-04-15 08:25:00|5109.52|5109.52|5105.65|5105.65|5111.52|5111.52|5102.44|5102.44|0
1618475400000|2021-04-15 08:30:00|5105.94|5105.94|5116.8|5116.8|5116.8|5116.8|5105.94|5105.94|0
1618475700000|2021-04-15 08:35:00|5116.56|5116.56|5127.63|5127.63|5127.82|5127.82|5114.06|5114.06|0
1618476000000|2021-04-15 08:40:00|5127.65|5127.65|5122.12|5122.12|5127.65|5127.65|5121.64|5121.64|0
1618476300000|2021-04-15 08:45:00|5120.1|5120.1|5113.87|5113.87|5120.1|5120.1|5113.34|5113.34|0
1618476600000|2021-04-15 08:50:00|5113.81|5113.81|5109.52|5109.52|5116.26|5116.26|5109.52|5109.52|0
1618476900000|2021-04-15 08:55:00|5109.51|5109.51|5109.73|5109.73|5111.82|5111.82|5106.82|5106.82|0
1618477200000|2021-04-15 09:00:00|5109.15|5109.15|5109.44|5109.44|5110.16|5110.16|5106.5|5106.5|0
1618477500000|2021-04-15 09:05:00|5108.57|5108.57|5108.27|5108.27|5116.88|5116.88|5108.21|5108.21|0
1618477800000|2021-04-15 09:10:00|5108.92|5108.92|5116.18|5116.18|5116.39|5116.39|5107.85|5107.85|0
1618478100000|2021-04-15 09:15:00|5116.92|5116.92|5109.38|5109.38|5117.86|5117.86|5109.38|5109.38|0
1618478400000|2021-04-15 09:20:00|5109.6|5109.6|5107.31|5107.31|5109.84|5109.84|5104.89|5104.89|0
1618478700000|2021-04-15 09:25:00|5107.6|5107.6|5104.21|5104.21|5108.22|5108.22|5103.44|5103.44|0
1618479000000|2021-04-15 09:30:00|5103.97|5103.97|5098.06|5098.06|5103.97|5103.97|5096.83|5096.83|0
1618479300000|2021-04-15 09:35:00|5098.49|5098.49|5102.51|5102.51|5104.51|5104.51|5097.7|5097.7|0
1618479600000|2021-04-15 09:40:00|5102.57|5102.57|5100.94|5100.94|5104.27|5104.27|5100.53|5100.53|0
1618479900000|2021-04-15 09:45:00|5100.97|5100.97|5098.09|5098.09|5104.35|5104.35|5097.83|5097.83|0
1618480200000|2021-04-15 09:50:00|5097.18|5097.18|5103.58|5103.58|5104.15|5104.15|5096.66|5096.66|0
1618480500000|2021-04-15 09:55:00|5103.15|5103.15|5103.11|5103.11|5106.73|5106.73|5101.89|5101.89|0
1618480800000|2021-04-15 10:00:00|5102.9|5102.9|5108.13|5108.13|5109.09|5109.09|5102.9|5102.9|0
1618481100000|2021-04-15 10:05:00|5107.9|5107.9|5112.43|5112.43|5112.66|5112.66|5107.56|5107.56|0
1618481400000|2021-04-15 10:10:00|5113|5113|5103.96|5103.96|5113.48|5113.48|5103.48|5103.48|0
1618481700000|2021-04-15 10:15:00|5103.94|5103.94|5102.81|5102.81|5105.24|5105.24|5102.15|5102.15|0
1618482000000|2021-04-15 10:20:00|5102.52|5102.52|5107.5|5107.5|5107.5|5107.5|5099.38|5099.38|0
1618482300000|2021-04-15 10:25:00|5107.53|5107.53|5112.88|5112.88|5112.88|5112.88|5107.53|5107.53|0
1618482600000|2021-04-15 10:30:00|5112.42|5112.42|5123.28|5123.28|5123.57|5123.57|5111.97|5111.97|0
1618482900000|2021-04-15 10:35:00|5123.04|5123.04|5124.87|5124.87|5128.19|5128.19|5121.7|5121.7|0
1618483200000|2021-04-15 10:40:00|5124.89|5124.89|5129.2|5129.2|5129.68|5129.68|5123.47|5123.47|0
1618483500000|2021-04-15 10:45:00|5129.21|5129.21|5135.14|5135.14|5136.77|5136.77|5128.18|5128.18|0
1618483800000|2021-04-15 10:50:00|5134.9|5134.9|5136.04|5136.04|5139.5|5139.5|5134.01|5134.01|0
1618484100000|2021-04-15 10:55:00|5136.28|5136.28|5133.49|5133.49|5138.89|5138.89|5133.2|5133.2|0
1618484400000|2021-04-15 11:00:00|5133.78|5133.78|5126.6|5126.6|5134.26|5134.26|5126.6|5126.6|0
1618484700000|2021-04-15 11:05:00|5126.31|5126.31|5121.51|5121.51|5126.31|5126.31|5120.13|5120.13|0
1618485000000|2021-04-15 11:10:00|5121.29|5121.29|5119.39|5119.39|5121.29|5121.29|5119.1|5119.1|0
1618485300000|2021-04-15 11:15:00|5118.86|5118.86|5114.68|5114.68|5120.48|5120.48|5113.67|5113.67|0
1618485600000|2021-04-15 11:20:00|5114.47|5114.47|5104.73|5104.73|5114.68|5114.68|5104.42|5104.42|0
1618485900000|2021-04-15 11:25:00|5104.97|5104.97|5111.17|5111.17|5111.47|5111.47|5103.62|5103.62|0
1618486200000|2021-04-15 11:30:00|5110.52|5110.52|5106.53|5106.53|5111.09|5111.09|5106.28|5106.28|0
1618486500000|2021-04-15 11:35:00|5104.58|5104.58|5105.33|5105.33|5105.33|5105.33|5098.63|5098.63|0
1618486800000|2021-04-15 11:40:00|5105.04|5105.04|5104.59|5104.59|5107.98|5107.98|5101.52|5101.52|0
1618487100000|2021-04-15 11:45:00|5103.77|5103.77|5101.31|5101.31|5103.98|5103.98|5100.35|5100.35|0
1618487400000|2021-04-15 11:50:00|5101.02|5101.02|5106.37|5106.37|5106.37|5106.37|5101.02|5101.02|0
1618487700000|2021-04-15 11:55:00|5106.59|5106.59|5104.97|5104.97|5107.39|5107.39|5102.98|5102.98|0
1618488000000|2021-04-15 12:00:00|5105.55|5105.55|5100.3|5100.3|5105.56|5105.56|5098.31|5098.31|0
1618488300000|2021-04-15 12:05:00|5100.59|5100.59|5106.24|5106.24|5106.24|5106.24|5100.44|5100.44|0
1618488600000|2021-04-15 12:10:00|5105.95|5105.95|5099.21|5099.21|5105.95|5105.95|5099.21|5099.21|0
1618488900000|2021-04-15 12:15:00|5100.12|5100.12|5104.98|5104.98|5105.87|5105.87|5100.12|5100.12|0
1618489200000|2021-04-15 12:20:00|5105.19|5105.19|5104.83|5104.83|5107.41|5107.41|5103.29|5103.29|0
1618489500000|2021-04-15 12:25:00|5104.54|5104.54|5107.13|5107.13|5107.53|5107.53|5102.72|5102.72|0
1618489800000|2021-04-15 12:30:00|5107.18|5107.18|5107.42|5107.42|5114.22|5114.22|5107.18|5107.18|0
1618490100000|2021-04-15 12:35:00|5106.46|5106.46|5101.04|5101.04|5107.02|5107.02|5100.56|5100.56|0
1618490400000|2021-04-15 12:40:00|5101.62|5101.62|5099.51|5099.51|5104.93|5104.93|5099.27|5099.27|0
1618490700000|2021-04-15 12:45:00|5100.37|5100.37|5096.21|5096.21|5101.17|5101.17|5093.34|5093.34|0
1618491000000|2021-04-15 12:50:00|5095.77|5095.77|5097.77|5097.77|5099.44|5099.44|5093.68|5093.68|0
1618491300000|2021-04-15 12:55:00|5097.73|5097.73|5105.78|5105.78|5109.55|5109.55|5097.29|5097.29|0
1618491600000|2021-04-15 13:00:00|5106.23|5106.23|5104.97|5104.97|5106.9|5106.9|5100.93|5100.93|0
1618491900000|2021-04-15 13:05:00|5104.68|5104.68|5107.02|5107.02|5108.51|5108.51|5102.58|5102.58|0
1618492200000|2021-04-15 13:10:00|5107.74|5107.74|5107.02|5107.02|5109.38|5109.38|5105.83|5105.83|0
1618492500000|2021-04-15 13:15:00|5106.55|5106.55|5105.44|5105.44|5109.55|5109.55|5105.44|5105.44|0
1618492800000|2021-04-15 13:20:00|5105.43|5105.43|5101.63|5101.63|5105.53|5105.53|5100.43|5100.43|0
1618493100000|2021-04-15 13:25:00|5101.92|5101.92|5093.22|5093.22|5107.54|5107.54|5093.22|5093.22|0
1618493400000|2021-04-15 13:30:00|5093.21|5093.21|5061.63|5061.63|5093.21|5093.21|5055.87|5055.87|0
1618493700000|2021-04-15 13:35:00|5061.92|5061.92|5063.27|5063.27|5072.01|5072.01|5058.81|5058.81|0
1618494000000|2021-04-15 13:40:00|5063.23|5063.23|5060.38|5060.38|5066.45|5066.45|5055.64|5055.64|0
1618494300000|2021-04-15 13:45:00|5059.73|5059.73|5061.45|5061.45|5066.65|5066.65|5057.88|5057.88|0
1618494600000|2021-04-15 13:50:00|5061.69|5061.69|5063.97|5063.97|5064.4|5064.4|5052.25|5052.25|0
1618494900000|2021-04-15 13:55:00|5064.15|5064.15|5080.19|5080.19|5080.77|5080.77|5064.15|5064.15|0
1618495200000|2021-04-15 14:00:00|5081.06|5081.06|5078.07|5078.07|5084.32|5084.32|5077.66|5077.66|0
1618495500000|2021-04-15 14:05:00|5078.98|5078.98|5076.28|5076.28|5087.68|5087.68|5072.91|5072.91|0
1618495800000|2021-04-15 14:10:00|5076.32|5076.32|5077.48|5077.48|5085.69|5085.69|5075.45|5075.45|0
1618496100000|2021-04-15 14:15:00|5077.7|5077.7|5085.5|5085.5|5087.01|5087.01|5076.69|5076.69|0
1618496400000|2021-04-15 14:20:00|5085.79|5085.79|5092.69|5092.69|5096.12|5096.12|5083.73|5083.73|0
1618496700000|2021-04-15 14:25:00|5092.06|5092.06|5091.44|5091.44|5096.51|5096.51|5090.86|5090.86|0
1618497000000|2021-04-15 14:30:00|5091.48|5091.48|5086.83|5086.83|5097.35|5097.35|5086.61|5086.61|0
1618497300000|2021-04-15 14:35:00|5086.36|5086.36|5081.24|5081.24|5090.86|5090.86|5080.66|5080.66|0
1618497600000|2021-04-15 14:40:00|5081.72|5081.72|5093.89|5093.89|5095.33|5095.33|5081.72|5081.72|0
1618497900000|2021-04-15 14:45:00|5094.18|5094.18|5093.88|5093.88|5095.99|5095.99|5090.45|5090.45|0
1618498200000|2021-04-15 14:50:00|5094.17|5094.17|5091.94|5091.94|5101.83|5101.83|5091.94|5091.94|0
1618498500000|2021-04-15 14:55:00|5092.52|5092.52|5095.48|5095.48|5098.34|5098.34|5092.31|5092.31|0
1618498800000|2021-04-15 15:00:00|5095.77|5095.77|5096.67|5096.67|5103.47|5103.47|5095.48|5095.48|0
1618499100000|2021-04-15 15:05:00|5096.7|5096.7|5093.45|5093.45|5100.37|5100.37|5092.78|5092.78|0
1618499400000|2021-04-15 15:10:00|5093.21|5093.21|5090.48|5090.48|5094.08|5094.08|5088.18|5088.18|0
1618499700000|2021-04-15 15:15:00|5090.24|5090.24|5088.29|5088.29|5091.88|5091.88|5087.64|5087.64|0
1618500000000|2021-04-15 15:20:00|5088.51|5088.51|5090.73|5090.73|5091.79|5091.79|5087.03|5087.03|0
1618500300000|2021-04-15 15:25:00|5091.02|5091.02|5085.67|5085.67|5091.67|5091.67|5082.04|5082.04|0
1618557300000|2021-04-16 07:15:00|5115.56|5115.56|5114.61|5114.61|5119.94|5119.94|5104.72|5104.72|0
1618557600000|2021-04-16 07:20:00|5114.85|5114.85|5109.26|5109.26|5120.98|5120.98|5109.26|5109.26|0
1618557900000|2021-04-16 07:25:00|5109.97|5109.97|5100.95|5100.95|5110.69|5110.69|5100.95|5100.95|0
1618558200000|2021-04-16 07:30:00|5101.24|5101.24|5111.32|5111.32|5111.32|5111.32|5099.37|5099.37|0
1618558500000|2021-04-16 07:35:00|5111.11|5111.11|5108.02|5108.02|5111.11|5111.11|5103.97|5103.97|0
1618558800000|2021-04-16 07:40:00|5108.89|5108.89|5102.51|5102.51|5109.65|5109.65|5102.27|5102.27|0
1618559100000|2021-04-16 07:45:00|5102.29|5102.29|5091.25|5091.25|5102.35|5102.35|5091.25|5091.25|0
1618559400000|2021-04-16 07:50:00|5091.54|5091.54|5085.95|5085.95|5093.83|5093.83|5085.95|5085.95|0
1618559700000|2021-04-16 07:55:00|5085.47|5085.47|5078.04|5078.04|5087.12|5087.12|5078.04|5078.04|0
1618560000000|2021-04-16 08:00:00|5078.68|5078.68|5080.36|5080.36|5080.58|5080.58|5073.02|5073.02|0
1618560300000|2021-04-16 08:05:00|5080.6|5080.6|5073.03|5073.03|5080.82|5080.82|5071.63|5071.63|0
1618560600000|2021-04-16 08:10:00|5072.81|5072.81|5083.95|5083.95|5083.95|5083.95|5072.52|5072.52|0
1618560900000|2021-04-16 08:15:00|5083.52|5083.52|5071.88|5071.88|5083.52|5083.52|5071.84|5071.84|0
1618561200000|2021-04-16 08:20:00|5071.85|5071.85|5069.74|5069.74|5073.67|5073.67|5063.61|5063.61|0
1618561500000|2021-04-16 08:25:00|5070.17|5070.17|5077.69|5077.69|5079.82|5079.82|5070.17|5070.17|0
1618561800000|2021-04-16 08:30:00|5078.27|5078.27|5077.56|5077.56|5079.34|5079.34|5075.21|5075.21|0
1618562100000|2021-04-16 08:35:00|5077.57|5077.57|5075.04|5075.04|5081.37|5081.37|5074.75|5074.75|0
1618562400000|2021-04-16 08:40:00|5075.91|5075.91|5072.48|5072.48|5080.1|5080.1|5071.19|5071.19|0
1618562700000|2021-04-16 08:45:00|5072.27|5072.27|5077.48|5077.48|5077.76|5077.76|5069.42|5069.42|0
1618563000000|2021-04-16 08:50:00|5078.34|5078.34|5078.4|5078.4|5082.74|5082.74|5077.54|5077.54|0
1618563300000|2021-04-16 08:55:00|5078.45|5078.45|5081.73|5081.73|5084.43|5084.43|5078.45|5078.45|0
1618563600000|2021-04-16 09:00:00|5082.02|5082.02|5077.22|5077.22|5085.46|5085.46|5075.06|5075.06|0
1618563900000|2021-04-16 09:05:00|5077.51|5077.51|5080.23|5080.23|5080.81|5080.81|5073.87|5073.87|0
1618564200000|2021-04-16 09:10:00|5080.26|5080.26|5080.37|5080.37|5080.39|5080.39|5080.12|5080.12|0
1618564500000|2021-04-16 09:15:00|5085.99|5085.99|5088.53|5088.53|5100.96|5100.96|5084.69|5084.69|0
1618564800000|2021-04-16 09:20:00|5088.02|5088.02|5091.47|5091.47|5091.5|5091.5|5086.77|5086.77|0
1618565100000|2021-04-16 09:25:00|5091.23|5091.23|5090.45|5090.45|5094.88|5094.88|5089.23|5089.23|0
1618565400000|2021-04-16 09:30:00|5090.88|5090.88|5086.46|5086.46|5090.93|5090.93|5086.46|5086.46|0
1618565700000|2021-04-16 09:35:00|5086.92|5086.92|5090.39|5090.39|5091.11|5091.11|5086.92|5086.92|0
1618566000000|2021-04-16 09:40:00|5090.82|5090.82|5099.01|5099.01|5099.59|5099.59|5090.52|5090.52|0
1618566300000|2021-04-16 09:45:00|5099.3|5099.3|5097.56|5097.56|5100.94|5100.94|5095.65|5095.65|0
1618566600000|2021-04-16 09:50:00|5096.53|5096.53|5079.44|5079.44|5097.8|5097.8|5079.44|5079.44|0
1618566900000|2021-04-16 09:55:00|5080.31|5080.31|5078.88|5078.88|5083.46|5083.46|5077.17|5077.17|0
1618567200000|2021-04-16 10:00:00|5078.3|5078.3|5086.26|5086.26|5086.26|5086.26|5076.29|5076.29|0
1618567500000|2021-04-16 10:05:00|5086.48|5086.48|5093.56|5093.56|5096.19|5096.19|5086.48|5086.48|0
1618567800000|2021-04-16 10:10:00|5093.85|5093.85|5098.34|5098.34|5099.48|5099.48|5093.85|5093.85|0
1618568100000|2021-04-16 10:15:00|5097.76|5097.76|5097.8|5097.8|5100.44|5100.44|5095.11|5095.11|0
1618568400000|2021-04-16 10:20:00|5098.09|5098.09|5097.4|5097.4|5100.05|5100.05|5096.9|5096.9|0
1618568700000|2021-04-16 10:25:00|5097.62|5097.62|5097.67|5097.67|5097.67|5097.67|5094.94|5094.94|0
1618569000000|2021-04-16 10:30:00|5098.1|5098.1|5092.86|5092.86|5098.34|5098.34|5091.8|5091.8|0
1618569300000|2021-04-16 10:35:00|5092.89|5092.89|5089.76|5089.76|5092.89|5092.89|5088.42|5088.42|0
1618569600000|2021-04-16 10:40:00|5089.54|5089.54|5085.94|5085.94|5089.54|5089.54|5085.94|5085.94|0
1618569900000|2021-04-16 10:45:00|5085.7|5085.7|5084.27|5084.27|5088.01|5088.01|5083.38|5083.38|0
1618570200000|2021-04-16 10:50:00|5084.49|5084.49|5086.9|5086.9|5086.9|5086.9|5083.34|5083.34|0
1618570500000|2021-04-16 10:55:00|5087.33|5087.33|5080|5080|5087.37|5087.37|5079.71|5079.71|0
1618570800000|2021-04-16 11:00:00|5080.29|5080.29|5076.49|5076.49|5081.27|5081.27|5076.02|5076.02|0
1618571100000|2021-04-16 11:05:00|5076.93|5076.93|5074.37|5074.37|5076.93|5076.93|5071.27|5071.27|0
1618571400000|2021-04-16 11:10:00|5075.28|5075.28|5074.35|5074.35|5076.42|5076.42|5073.01|5073.01|0
1618571700000|2021-04-16 11:15:00|5074.56|5074.56|5078.16|5078.16|5080.17|5080.17|5074.56|5074.56|0
1618572000000|2021-04-16 11:20:00|5078.64|5078.64|5072.16|5072.16|5079.52|5079.52|5070.96|5070.96|0
1618572300000|2021-04-16 11:25:00|5072.45|5072.45|5077.73|5077.73|5078.93|5078.93|5071.76|5071.76|0
1618572600000|2021-04-16 11:30:00|5077.51|5077.51|5077.16|5077.16|5077.51|5077.51|5075.3|5075.3|0
1618572900000|2021-04-16 11:35:00|5076.94|5076.94|5077.58|5077.58|5077.58|5077.58|5073.54|5073.54|0
1618573200000|2021-04-16 11:40:00|5077|5077|5074.14|5074.14|5077.24|5077.24|5072.84|5072.84|0
1618573500000|2021-04-16 11:45:00|5074.16|5074.16|5073.46|5073.46|5074.24|5074.24|5071.71|5071.71|0
1618573800000|2021-04-16 11:50:00|5074.03|5074.03|5074.3|5074.3|5075.51|5075.51|5072.66|5072.66|0
1618574100000|2021-04-16 11:55:00|5074.09|5074.09|5073.94|5073.94|5074.98|5074.98|5072.19|5072.19|0
1618574400000|2021-04-16 12:00:00|5073.96|5073.96|5070.04|5070.04|5075.69|5075.69|5070.04|5070.04|0
1618574700000|2021-04-16 12:05:00|5070.61|5070.61|5069.74|5069.74|5070.61|5070.61|5065.52|5065.52|0
1618575000000|2021-04-16 12:10:00|5069.62|5069.62|5070.98|5070.98|5072.16|5072.16|5068.99|5068.99|0
1618575300000|2021-04-16 12:15:00|5071.22|5071.22|5073.71|5073.71|5074.16|5074.16|5069.13|5069.13|0
1618575600000|2021-04-16 12:20:00|5074|5074|5073.58|5073.58|5074.19|5074.19|5069.82|5069.82|0
1618575900000|2021-04-16 12:25:00|5073.29|5073.29|5073.99|5073.99|5076.18|5076.18|5072.81|5072.81|0
1618576200000|2021-04-16 12:30:00|5073.98|5073.98|5074.64|5074.64|5074.93|5074.93|5069.91|5069.91|0
1618576500000|2021-04-16 12:35:00|5074.4|5074.4|5075.04|5075.04|5075.23|5075.23|5071.69|5071.69|0
1618576800000|2021-04-16 12:40:00|5075.11|5075.11|5075.71|5075.71|5076.72|5076.72|5073.57|5073.57|0
1618577100000|2021-04-16 12:45:00|5076|5076|5078.62|5078.62|5080.06|5080.06|5074.08|5074.08|0
1618577400000|2021-04-16 12:50:00|5077.9|5077.9|5075.26|5075.26|5078.19|5078.19|5075.26|5075.26|0
1618577700000|2021-04-16 12:55:00|5074.97|5074.97|5079.25|5079.25|5079.54|5079.54|5074.46|5074.46|0
1618578000000|2021-04-16 13:00:00|5079.49|5079.49|5075.53|5075.53|5079.49|5079.49|5074.33|5074.33|0
1618578300000|2021-04-16 13:05:00|5076.39|5076.39|5075|5075|5077.47|5077.47|5073.94|5073.94|0
1618578600000|2021-04-16 13:10:00|5075.24|5075.24|5073.73|5073.73|5075.91|5075.91|5073.51|5073.51|0
1618578900000|2021-04-16 13:15:00|5074.6|5074.6|5073.27|5073.27|5075.11|5075.11|5072.4|5072.4|0
1618579200000|2021-04-16 13:20:00|5073.51|5073.51|5074.53|5074.53|5074.53|5074.53|5072.69|5072.69|0
1618579500000|2021-04-16 13:25:00|5074.77|5074.77|5078.4|5078.4|5079.14|5079.14|5073.52|5073.52|0
1618579800000|2021-04-16 13:30:00|5078.64|5078.64|5087.71|5087.71|5092.72|5092.72|5076.68|5076.68|0
1618580100000|2021-04-16 13:35:00|5088.29|5088.29|5070.91|5070.91|5089.74|5089.74|5070.91|5070.91|0
1618580400000|2021-04-16 13:40:00|5071.2|5071.2|5058.19|5058.19|5071.2|5071.2|5056.84|5056.84|0
1618580700000|2021-04-16 13:45:00|5059|5059|5046.99|5046.99|5062.82|5062.82|5046.99|5046.99|0
1618581000000|2021-04-16 13:50:00|5047.57|5047.57|5036.82|5036.82|5049.23|5049.23|5036.27|5036.27|0
1618581300000|2021-04-16 13:55:00|5036.39|5036.39|5038.87|5038.87|5044.02|5044.02|5035.31|5035.31|0
1618581600000|2021-04-16 14:00:00|5039.01|5039.01|5039.25|5039.25|5041.76|5041.76|5033.88|5033.88|0
1618581900000|2021-04-16 14:05:00|5037.98|5037.98|5034.45|5034.45|5041.98|5041.98|5028.72|5028.72|0
1618582200000|2021-04-16 14:10:00|5033.76|5033.76|5025.7|5025.7|5038.81|5038.81|5023.84|5023.84|0
1618582500000|2021-04-16 14:15:00|5025.46|5025.46|5027.71|5027.71|5029.25|5029.25|5019.82|5019.82|0
1618582800000|2021-04-16 14:20:00|5027.48|5027.48|5027.36|5027.36|5030.47|5030.47|5023.55|5023.55|0
1618583100000|2021-04-16 14:25:00|5027.57|5027.57|5023.4|5023.4|5030.82|5030.82|5019.83|5019.83|0
1618583400000|2021-04-16 14:30:00|5023.62|5023.62|5024.43|5024.43|5030.9|5030.9|5023.62|5023.62|0
1618583700000|2021-04-16 14:35:00|5023.97|5023.97|5037.38|5037.38|5038.34|5038.34|5021.14|5021.14|0
1618584000000|2021-04-16 14:40:00|5037.96|5037.96|5037.57|5037.57|5041.99|5041.99|5034.98|5034.98|0
1618584300000|2021-04-16 14:45:00|5037.35|5037.35|5035.51|5035.51|5038.49|5038.49|5033.2|5033.2|0
1618584600000|2021-04-16 14:50:00|5035.29|5035.29|5035.69|5035.69|5036.45|5036.45|5029.85|5029.85|0
1618584900000|2021-04-16 14:55:00|5035.93|5035.93|5028.35|5028.35|5039.17|5039.17|5028.35|5028.35|0
1618585200000|2021-04-16 15:00:00|5028.06|5028.06|5037.76|5037.76|5039.91|5039.91|5027.85|5027.85|0
1618585500000|2021-04-16 15:05:00|5037.97|5037.97|5039.49|5039.49|5041.35|5041.35|5037.15|5037.15|0
1618585800000|2021-04-16 15:10:00|5039.01|5039.01|5038.22|5038.22|5041.58|5041.58|5035.67|5035.67|0
1618586100000|2021-04-16 15:15:00|5038.46|5038.46|5038.57|5038.57|5043.7|5043.7|5035.18|5035.18|0
1618586400000|2021-04-16 15:20:00|5038.33|5038.33|5042.48|5042.48|5043.5|5043.5|5037.78|5037.78|0
1618586700000|2021-04-16 15:25:00|5042.46|5042.46|5038.09|5038.09|5042.99|5042.99|5037.33|5037.33|0
1618816500000|2021-04-19 07:15:00|5001.4|5001.4|4990.62|4990.62|5008.9|5008.9|4988.87|4988.87|0
1618816800000|2021-04-19 07:20:00|4991.05|4991.05|4998.54|4998.54|4998.54|4998.54|4988.31|4988.31|0
1618817100000|2021-04-19 07:25:00|4999.12|4999.12|5013.33|5013.33|5020.3|5020.3|4999.12|4999.12|0
1618817400000|2021-04-19 07:30:00|5013.12|5013.12|5007.4|5007.4|5019.63|5019.63|5006.6|5006.6|0
1618817700000|2021-04-19 07:35:00|5007.5|5007.5|5000.3|5000.3|5007.7|5007.7|4997.31|4997.31|0
1618818000000|2021-04-19 07:40:00|4999.58|4999.58|5005.14|5005.14|5005.14|5005.14|4995.11|4995.11|0
1618818300000|2021-04-19 07:45:00|5005.27|5005.27|5010.11|5010.11|5010.11|5010.11|5000.2|5000.2|0
1618818600000|2021-04-19 07:50:00|5009.88|5009.88|5011.85|5011.85|5015.44|5015.44|5008.55|5008.55|0
1618818900000|2021-04-19 07:55:00|5011.56|5011.56|5007.94|5007.94|5012.97|5012.97|5007.39|5007.39|0
1618819200000|2021-04-19 08:00:00|5007.65|5007.65|5008.69|5008.69|5010.51|5010.51|5004.5|5004.5|0
1618819500000|2021-04-19 08:05:00|5008.93|5008.93|5011.18|5011.18|5016.38|5016.38|5007.22|5007.22|0
1618819800000|2021-04-19 08:10:00|5010.89|5010.89|5014.11|5014.11|5018.88|5018.88|5010.89|5010.89|0
1618820100000|2021-04-19 08:15:00|5014.4|5014.4|5009.44|5009.44|5014.4|5014.4|5008.96|5008.96|0
1618820400000|2021-04-19 08:20:00|5009.2|5009.2|5009.44|5009.44|5009.44|5009.44|5005.12|5005.12|0
1618820700000|2021-04-19 08:25:00|5009.67|5009.67|5010.74|5010.74|5015.63|5015.63|5008.11|5008.11|0
1618821000000|2021-04-19 08:30:00|5010.16|5010.16|5006.06|5006.06|5011.08|5011.08|5002.91|5002.91|0
1618821300000|2021-04-19 08:35:00|5005.08|5005.08|5007.47|5007.47|5008.01|5008.01|5004.57|5004.57|0
1618821600000|2021-04-19 08:40:00|5007.25|5007.25|5006.25|5006.25|5009.17|5009.17|5005.44|5005.44|0
1618821900000|2021-04-19 08:45:00|5005.96|5005.96|5008.23|5008.23|5008.27|5008.27|5005.96|5005.96|0
1618822200000|2021-04-19 08:50:00|5008.69|5008.69|5005.83|5005.83|5009.19|5009.19|5004.89|5004.89|0
1618822500000|2021-04-19 08:55:00|5005.61|5005.61|5005.47|5005.47|5007.13|5007.13|5002.89|5002.89|0
1618822800000|2021-04-19 09:00:00|5005.18|5005.18|4994.96|4994.96|5005.18|5005.18|4994.44|4994.44|0
1618823100000|2021-04-19 09:05:00|4994.39|4994.39|4991.11|4991.11|4996.86|4996.86|4990.51|4990.51|0
1618823400000|2021-04-19 09:10:00|4991.33|4991.33|4995.26|4995.26|4995.26|4995.26|4989.54|4989.54|0
1618823700000|2021-04-19 09:15:00|4995.28|4995.28|4992.18|4992.18|4995.28|4995.28|4991.94|4991.94|0
1618824000000|2021-04-19 09:20:00|4991.89|4991.89|4992.48|4992.48|4992.48|4992.48|4986.6|4986.6|0
1618824300000|2021-04-19 09:25:00|4992.92|4992.92|4991.89|4991.89|4996.24|4996.24|4991.53|4991.53|0
1618824600000|2021-04-19 09:30:00|4992.54|4992.54|4999.12|4999.12|5000.26|5000.26|4992.54|4992.54|0
1618824900000|2021-04-19 09:35:00|4998.23|4998.23|4995.77|4995.77|4998.9|4998.9|4992.98|4992.98|0
1618825200000|2021-04-19 09:40:00|4995.74|4995.74|5002.34|5002.34|5002.34|5002.34|4995.74|4995.74|0
1618825500000|2021-04-19 09:45:00|5002.05|5002.05|5009.18|5009.18|5009.69|5009.69|5002.04|5002.04|0
1618825800000|2021-04-19 09:50:00|5009.47|5009.47|5008.06|5008.06|5011.19|5011.19|5007.26|5007.26|0
1618826100000|2021-04-19 09:55:00|5007.84|5007.84|5012.78|5012.78|5013.7|5013.7|5007.25|5007.25|0
1618826400000|2021-04-19 10:00:00|5012.8|5012.8|5020.18|5020.18|5020.46|5020.46|5012.8|5012.8|0
1618826700000|2021-04-19 10:05:00|5020.42|5020.42|5022|5022|5022.67|5022.67|5018.74|5018.74|0
1618827000000|2021-04-19 10:10:00|5021.71|5021.71|5022.79|5022.79|5024.39|5024.39|5020.94|5020.94|0
1618827300000|2021-04-19 10:15:00|5022.57|5022.57|5020.34|5020.34|5022.77|5022.77|5020.06|5020.06|0
1618827600000|2021-04-19 10:20:00|5021.57|5021.57|5018.47|5018.47|5022.53|5022.53|5017.01|5017.01|0
1618827900000|2021-04-19 10:25:00|5018.71|5018.71|5019.99|5019.99|5020.16|5020.16|5017.73|5017.73|0
1618828200000|2021-04-19 10:30:00|5020.03|5020.03|5021.58|5021.58|5022.16|5022.16|5018.48|5018.48|0
1618828500000|2021-04-19 10:35:00|5021.12|5021.12|5020.12|5020.12|5021.12|5021.12|5018.71|5018.71|0
1618828800000|2021-04-19 10:40:00|5019.91|5019.91|5009.12|5009.12|5019.91|5019.91|5008.88|5008.88|0
1618829100000|2021-04-19 10:45:00|5009.41|5009.41|5006.7|5006.7|5011.64|5011.64|5006.68|5006.68|0
1618829400000|2021-04-19 10:50:00|5007.23|5007.23|5009.15|5009.15|5010.72|5010.72|5007.23|5007.23|0
1618829700000|2021-04-19 10:55:00|5009.39|5009.39|5006.76|5006.76|5009.74|5009.74|5005.03|5005.03|0
1618830000000|2021-04-19 11:00:00|5005.89|5005.89|5006.63|5006.63|5006.63|5006.63|5000.5|5000.5|0
1618830300000|2021-04-19 11:05:00|5006.34|5006.34|5008.72|5008.72|5010.51|5010.51|5005.25|5005.25|0
1618830600000|2021-04-19 11:10:00|5009|5009|5011.31|5011.31|5013.47|5013.47|5006.32|5006.32|0
1618830900000|2021-04-19 11:15:00|5011.55|5011.55|5010.98|5010.98|5014.41|5014.41|5010.98|5010.98|0
1618831200000|2021-04-19 11:20:00|5010.69|5010.69|5005.97|5005.97|5011.85|5011.85|5005.9|5005.9|0
1618831500000|2021-04-19 11:25:00|5006.45|5006.45|5002.77|5002.77|5008.14|5008.14|5002.77|5002.77|0
1618831800000|2021-04-19 11:30:00|5003.06|5003.06|5002.22|5002.22|5005.41|5005.41|5000.94|5000.94|0
1618832100000|2021-04-19 11:35:00|5002.46|5002.46|5003.81|5003.81|5005.94|5005.94|5001.64|5001.64|0
1618832400000|2021-04-19 11:40:00|5004.05|5004.05|5003.05|5003.05|5005.57|5005.57|5000.77|5000.77|0
1618832700000|2021-04-19 11:45:00|5003.34|5003.34|5006.15|5006.15|5006.88|5006.88|4999.85|4999.85|0
1618833000000|2021-04-19 11:50:00|5006.39|5006.39|5006.82|5006.82|5007.94|5007.94|5003.84|5003.84|0
1618833300000|2021-04-19 11:55:00|5006.83|5006.83|5008.08|5008.08|5011.06|5011.06|5005.34|5005.34|0
1618833600000|2021-04-19 12:00:00|5008.32|5008.32|5012.74|5012.74|5012.74|5012.74|5006.51|5006.51|0
1618833900000|2021-04-19 12:05:00|5012.07|5012.07|5009.98|5009.98|5014.73|5014.73|5009.98|5009.98|0
1618834200000|2021-04-19 12:10:00|5009.76|5009.76|5015.39|5015.39|5016.35|5016.35|5009.6|5009.6|0
1618834500000|2021-04-19 12:15:00|5015.63|5015.63|5020.34|5020.34|5020.34|5020.34|5014.59|5014.59|0
1618834800000|2021-04-19 12:20:00|5020.1|5020.1|5028.8|5028.8|5031.01|5031.01|5018.83|5018.83|0
1618835100000|2021-04-19 12:25:00|5028.56|5028.56|5026|5026|5030.09|5030.09|5025.55|5025.55|0
1618835400000|2021-04-19 12:30:00|5026.24|5026.24|5024.84|5024.84|5028.25|5028.25|5023.79|5023.79|0
1618835700000|2021-04-19 12:35:00|5025.13|5025.13|5025.76|5025.76|5025.76|5025.76|5020.21|5020.21|0
1618836000000|2021-04-19 12:40:00|5025.48|5025.48|5029.02|5029.02|5030.8|5030.8|5025.19|5025.19|0
1618836300000|2021-04-19 12:45:00|5028.44|5028.44|5022.8|5022.8|5028.76|5028.76|5022.36|5022.36|0
1618836600000|2021-04-19 12:50:00|5022.78|5022.78|5017.22|5017.22|5023.55|5023.55|5015.38|5015.38|0
1618836900000|2021-04-19 12:55:00|5017.65|5017.65|5017.11|5017.11|5019.62|5019.62|5014.87|5014.87|0
1618837200000|2021-04-19 13:00:00|5016.87|5016.87|5016.4|5016.4|5022.76|5022.76|5014.79|5014.79|0
1618837500000|2021-04-19 13:05:00|5016.69|5016.69|5015.12|5015.12|5017.6|5017.6|5014.06|5014.06|0
1618837800000|2021-04-19 13:10:00|5015.1|5015.1|5014.86|5014.86|5015.1|5015.1|5009.72|5009.72|0
1618838100000|2021-04-19 13:15:00|5014.62|5014.62|5005.86|5005.86|5014.62|5014.62|5005.86|5005.86|0
1618838400000|2021-04-19 13:20:00|5005.62|5005.62|5004.91|5004.91|5010.57|5010.57|5004.66|5004.66|0
1618838700000|2021-04-19 13:25:00|5004.46|5004.46|5014.66|5014.66|5014.66|5014.66|5004.17|5004.17|0
1618839000000|2021-04-19 13:30:00|5014.89|5014.89|5026.37|5026.37|5041.93|5041.93|5014.89|5014.89|0
1618839300000|2021-04-19 13:35:00|5026.66|5026.66|5034.04|5034.04|5041.2|5041.2|5024.52|5024.52|0
1618839600000|2021-04-19 13:40:00|5032.62|5032.62|5027.74|5027.74|5035.58|5035.58|5021.94|5021.94|0
1618839900000|2021-04-19 13:45:00|5027.75|5027.75|5027.95|5027.95|5031.76|5031.76|5020.15|5020.15|0
1618840200000|2021-04-19 13:50:00|5027.67|5027.67|5040.72|5040.72|5042.44|5042.44|5026.95|5026.95|0
1618840500000|2021-04-19 13:55:00|5040.29|5040.29|5041.87|5041.87|5047.78|5047.78|5038.08|5038.08|0
1618840800000|2021-04-19 14:00:00|5041.58|5041.58|5027.83|5027.83|5041.63|5041.63|5026|5026|0
1618841100000|2021-04-19 14:05:00|5027.4|5027.4|5021.02|5021.02|5027.4|5027.4|5015.97|5015.97|0
1618841400000|2021-04-19 14:10:00|5020.73|5020.73|5015.81|5015.81|5020.73|5020.73|5009.24|5009.24|0
1618841700000|2021-04-19 14:15:00|5016.1|5016.1|5013.61|5013.61|5018.47|5018.47|5011.53|5011.53|0
1618842000000|2021-04-19 14:20:00|5013.9|5013.9|5023.83|5023.83|5025.34|5025.34|5011.44|5011.44|0
1618842300000|2021-04-19 14:25:00|5022.82|5022.82|5028.76|5028.76|5029.74|5029.74|5019.46|5019.46|0
1618842600000|2021-04-19 14:30:00|5030.63|5030.63|5025.22|5025.22|5033.27|5033.27|5023.67|5023.67|0
1618842900000|2021-04-19 14:35:00|5024.98|5024.98|5018.31|5018.31|5028.29|5028.29|5017.8|5017.8|0
1618843200000|2021-04-19 14:40:00|5017.88|5017.88|5004.4|5004.4|5017.88|5017.88|5001.14|5001.14|0
1618843500000|2021-04-19 14:45:00|5004.11|5004.11|4993.71|4993.71|5004.11|5004.11|4990.2|4990.2|0
1618843800000|2021-04-19 14:50:00|4993.02|4993.02|4988.07|4988.07|4993.02|4993.02|4987.51|4987.51|0
1618844100000|2021-04-19 14:55:00|4987.61|4987.61|4985.08|4985.08|4987.61|4987.61|4979.95|4979.95|0
1618844400000|2021-04-19 15:00:00|4984.58|4984.58|4985.24|4985.24|4989.78|4989.78|4984.05|4984.05|0
1618844700000|2021-04-19 15:05:00|4985.67|4985.67|4982.43|4982.43|4987.21|4987.21|4982.31|4982.31|0
1618845000000|2021-04-19 15:10:00|4982.42|4982.42|4979.96|4979.96|4983.86|4983.86|4978.26|4978.26|0
1618845300000|2021-04-19 15:15:00|4980|4980|4980.48|4980.48|4982.17|4982.17|4976.41|4976.41|0
1618845600000|2021-04-19 15:20:00|4980.72|4980.72|4988.15|4988.15|4988.58|4988.58|4980.38|4980.38|0
1618845900000|2021-04-19 15:25:00|4987.57|4987.57|4998.3|4998.3|5000.58|5000.58|4986.52|4986.52|0
1618902900000|2021-04-20 07:15:00|5021.69|5021.69|5012.01|5012.01|5022.41|5022.41|5009.37|5009.37|0
1618903200000|2021-04-20 07:20:00|5011.79|5011.79|5007.96|5007.96|5013.59|5013.59|5005.61|5005.61|0
1618903500000|2021-04-20 07:25:00|5010.1|5010.1|5006.6|5006.6|5016.02|5016.02|5003.15|5003.15|0
1618903800000|2021-04-20 07:30:00|5006.36|5006.36|5010.9|5010.9|5010.9|5010.9|5003.16|5003.16|0
1618904100000|2021-04-20 07:35:00|5010.85|5010.85|5021.71|5021.71|5021.71|5021.71|5009.5|5009.5|0
1618904400000|2021-04-20 07:40:00|5021.42|5021.42|5015.86|5015.86|5021.47|5021.47|5012.1|5012.1|0
1618904700000|2021-04-20 07:45:00|5016.09|5016.09|5020.94|5020.94|5022.43|5022.43|5016.09|5016.09|0
1618905000000|2021-04-20 07:50:00|5020.51|5020.51|5026.84|5026.84|5031.14|5031.14|5014.88|5014.88|0
1618905300000|2021-04-20 07:55:00|5026.12|5026.12|5008|5008|5026.12|5026.12|5006.64|5006.64|0
1618905600000|2021-04-20 08:00:00|5007.97|5007.97|5015.66|5015.66|5016.28|5016.28|5007.48|5007.48|0
1618905900000|2021-04-20 08:05:00|5015.37|5015.37|5025.69|5025.69|5030.22|5030.22|5014.71|5014.71|0
1618906200000|2021-04-20 08:10:00|5025.4|5025.4|5022.84|5022.84|5025.4|5025.4|5015.48|5015.48|0
1618906500000|2021-04-20 08:15:00|5022.63|5022.63|5023.56|5023.56|5023.56|5023.56|5014.84|5014.84|0
1618906800000|2021-04-20 08:20:00|5023.32|5023.32|5027.03|5027.03|5027.74|5027.74|5019.59|5019.59|0
1618907100000|2021-04-20 08:25:00|5027.04|5027.04|5014.23|5014.23|5027.33|5027.33|5013|5013|0
1618907400000|2021-04-20 08:30:00|5014.52|5014.52|5011.36|5011.36|5015.84|5015.84|5010.54|5010.54|0
1618907700000|2021-04-20 08:35:00|5011.81|5011.81|5018.32|5018.32|5018.32|5018.32|5010.03|5010.03|0
1618908000000|2021-04-20 08:40:00|5018.08|5018.08|5009.55|5009.55|5019.25|5019.25|5008.99|5008.99|0
1618908300000|2021-04-20 08:45:00|5009.84|5009.84|5015.39|5015.39|5017.36|5017.36|5009.48|5009.48|0
1618908600000|2021-04-20 08:50:00|5014.5|5014.5|5010.26|5010.26|5016.11|5016.11|5009.97|5009.97|0
1618908900000|2021-04-20 08:55:00|5010.24|5010.24|5017.1|5017.1|5017.97|5017.97|5008.47|5008.47|0
1618909200000|2021-04-20 09:00:00|5017.53|5017.53|5015.82|5015.82|5019.82|5019.82|5012.35|5012.35|0
1618909500000|2021-04-20 09:05:00|5016.02|5016.02|5015.41|5015.41|5020.56|5020.56|5013.85|5013.85|0
1618909800000|2021-04-20 09:10:00|5015.12|5015.12|5014.91|5014.91|5016.76|5016.76|5014.6|5014.6|0
1618910100000|2021-04-20 09:15:00|5014.62|5014.62|5002.81|5002.81|5017.23|5017.23|5001.25|5001.25|0
1618910400000|2021-04-20 09:20:00|5004.01|5004.01|5005.63|5005.63|5011.97|5011.97|5004.01|5004.01|0
1618910700000|2021-04-20 09:25:00|5005.41|5005.41|4992.71|4992.71|5005.45|5005.45|4992.71|4992.71|0
1618911000000|2021-04-20 09:30:00|4992.47|4992.47|4978.18|4978.18|4992.51|4992.51|4977.83|4977.83|0
1618911300000|2021-04-20 09:35:00|4978.4|4978.4|4982.62|4982.62|4984.06|4984.06|4974.39|4974.39|0
1618911600000|2021-04-20 09:40:00|4982.33|4982.33|4980.7|4980.7|4982.81|4982.81|4971.55|4971.55|0
1618911900000|2021-04-20 09:45:00|4981.17|4981.17|4974.49|4974.49|4981.41|4981.41|4969.29|4969.29|0
1618912200000|2021-04-20 09:50:00|4973.84|4973.84|4981.23|4981.23|4982.25|4982.25|4973.84|4973.84|0
1618912500000|2021-04-20 09:55:00|4982.38|4982.38|4978.65|4978.65|4983.03|4983.03|4977.91|4977.91|0
1618912800000|2021-04-20 10:00:00|4978.44|4978.44|4972.42|4972.42|4978.44|4978.44|4971.39|4971.39|0
1618913100000|2021-04-20 10:05:00|4972.36|4972.36|4977.39|4977.39|4977.39|4977.39|4970.01|4970.01|0
1618913400000|2021-04-20 10:10:00|4978.45|4978.45|4979.88|4979.88|4980.72|4980.72|4974.82|4974.82|0
1618913700000|2021-04-20 10:15:00|4980.12|4980.12|4975.28|4975.28|4981.57|4981.57|4975.04|4975.04|0
1618914000000|2021-04-20 10:20:00|4974.8|4974.8|4972.39|4972.39|4976.03|4976.03|4970.71|4970.71|0
1618914300000|2021-04-20 10:25:00|4972.15|4972.15|4972.36|4972.36|4975.97|4975.97|4971.4|4971.4|0
1618914600000|2021-04-20 10:30:00|4972.84|4972.84|4961.36|4961.36|4974.35|4974.35|4961.36|4961.36|0
1618914900000|2021-04-20 10:35:00|4961.6|4961.6|4961.98|4961.98|4963.4|4963.4|4960.14|4960.14|0
1618915200000|2021-04-20 10:40:00|4962.44|4962.44|4945.19|4945.19|4962.63|4962.63|4941.03|4941.03|0
1618915500000|2021-04-20 10:45:00|4945.49|4945.49|4946.46|4946.46|4951.52|4951.52|4945.33|4945.33|0
1618915800000|2021-04-20 10:50:00|4946.48|4946.48|4952.41|4952.41|4952.41|4952.41|4944.24|4944.24|0
1618916100000|2021-04-20 10:55:00|4952.17|4952.17|4951.56|4951.56|4955.28|4955.28|4951.56|4951.56|0
1618916400000|2021-04-20 11:00:00|4951.78|4951.78|4943.27|4943.27|4952.07|4952.07|4943.27|4943.27|0
1618916700000|2021-04-20 11:05:00|4943.51|4943.51|4942.28|4942.28|4943.51|4943.51|4934.23|4934.23|0
1618917000000|2021-04-20 11:10:00|4941.8|4941.8|4939.72|4939.72|4942.08|4942.08|4938.01|4938.01|0
1618917300000|2021-04-20 11:15:00|4939.43|4939.43|4930.3|4930.3|4939.44|4939.44|4927.07|4927.07|0
1618917600000|2021-04-20 11:20:00|4930.09|4930.09|4922.71|4922.71|4932.33|4932.33|4922.71|4922.71|0
1618917900000|2021-04-20 11:25:00|4922.13|4922.13|4922.02|4922.02|4925.82|4925.82|4921.37|4921.37|0
1618918200000|2021-04-20 11:30:00|4921.52|4921.52|4928.1|4928.1|4928.1|4928.1|4921.52|4921.52|0
1618918500000|2021-04-20 11:35:00|4928.32|4928.32|4931.92|4931.92|4932.62|4932.62|4928.32|4928.32|0
1618918800000|2021-04-20 11:40:00|4932.16|4932.16|4931.68|4931.68|4933.68|4933.68|4930.71|4930.71|0
1618919100000|2021-04-20 11:45:00|4931.39|4931.39|4933.57|4933.57|4934.8|4934.8|4929.88|4929.88|0
1618919400000|2021-04-20 11:50:00|4933.78|4933.78|4936.18|4936.18|4936.54|4936.54|4933.78|4933.78|0
1618919700000|2021-04-20 11:55:00|4935.96|4935.96|4935.33|4935.33|4937.87|4937.87|4935.29|4935.29|0
1618920000000|2021-04-20 12:00:00|4936|4936|4934.52|4934.52|4940.09|4940.09|4933.64|4933.64|0
1618920300000|2021-04-20 12:05:00|4934.56|4934.56|4934.47|4934.47|4935.06|4935.06|4930.53|4930.53|0
1618920600000|2021-04-20 12:10:00|4934.75|4934.75|4940.84|4940.84|4942.35|4942.35|4934.75|4934.75|0
1618920900000|2021-04-20 12:15:00|4941.41|4941.41|4945.2|4945.2|4947.62|4947.62|4938.14|4938.14|0
1618921200000|2021-04-20 12:20:00|4945.22|4945.22|4937.9|4937.9|4948.68|4948.68|4937.73|4937.73|0
1618921500000|2021-04-20 12:25:00|4937.66|4937.66|4942.18|4942.18|4942.37|4942.37|4935.2|4935.2|0
1618921800000|2021-04-20 12:30:00|4942.42|4942.42|4949.13|4949.13|4949.61|4949.61|4941.01|4941.01|0
1618922100000|2021-04-20 12:35:00|4948.92|4948.92|4946.43|4946.43|4949.16|4949.16|4944.95|4944.95|0
1618922400000|2021-04-20 12:40:00|4946.19|4946.19|4945.04|4945.04|4951.82|4951.82|4944.58|4944.58|0
1618922700000|2021-04-20 12:45:00|4945.06|4945.06|4943.79|4943.79|4949.33|4949.33|4943.79|4943.79|0
1618923000000|2021-04-20 12:50:00|4944.03|4944.03|4943.23|4943.23|4944.64|4944.64|4941.6|4941.6|0
1618923300000|2021-04-20 12:55:00|4943.69|4943.69|4947.3|4947.3|4949.02|4949.02|4940.29|4940.29|0
1618923600000|2021-04-20 13:00:00|4947.06|4947.06|4945.27|4945.27|4948.79|4948.79|4944.24|4944.24|0
1618923900000|2021-04-20 13:05:00|4944.81|4944.81|4953.46|4953.46|4953.46|4953.46|4943.76|4943.76|0
1618924200000|2021-04-20 13:10:00|4953.25|4953.25|4954.78|4954.78|4957.17|4957.17|4952.79|4952.79|0
1618924500000|2021-04-20 13:15:00|4954.57|4954.57|4951.82|4951.82|4955.38|4955.38|4950.17|4950.17|0
1618924800000|2021-04-20 13:20:00|4951.79|4951.79|4950.33|4950.33|4952.24|4952.24|4947.8|4947.8|0
1618925100000|2021-04-20 13:25:00|4950.54|4950.54|4956.9|4956.9|4959.68|4959.68|4950.5|4950.5|0
1618925400000|2021-04-20 13:30:00|4957.19|4957.19|4938.8|4938.8|4957.77|4957.77|4934.04|4934.04|0
1618925700000|2021-04-20 13:35:00|4938.57|4938.57|4923.21|4923.21|4938.57|4938.57|4922.63|4922.63|0
1618926000000|2021-04-20 13:40:00|4923.2|4923.2|4913.8|4913.8|4926.13|4926.13|4908.95|4908.95|0
1618926300000|2021-04-20 13:45:00|4914.11|4914.11|4905.91|4905.91|4915.64|4915.64|4898.24|4898.24|0
1618926600000|2021-04-20 13:50:00|4905.69|4905.69|4898.88|4898.88|4906.21|4906.21|4889.66|4889.66|0
1618926900000|2021-04-20 13:55:00|4899.46|4899.46|4897.03|4897.03|4909.45|4909.45|4894.91|4894.91|0
1618927200000|2021-04-20 14:00:00|4896.79|4896.79|4892.18|4892.18|4902.32|4902.32|4889.78|4889.78|0
1618927500000|2021-04-20 14:05:00|4891.73|4891.73|4883.47|4883.47|4897.23|4897.23|4880.82|4880.82|0
1618927800000|2021-04-20 14:10:00|4883.76|4883.76|4879.21|4879.21|4888.67|4888.67|4877.62|4877.62|0
1618928100000|2021-04-20 14:15:00|4878.97|4878.97|4883.92|4883.92|4888.75|4888.75|4876.9|4876.9|0
1618928400000|2021-04-20 14:20:00|4883.63|4883.63|4877.92|4877.92|4883.69|4883.69|4874.86|4874.86|0
1618928700000|2021-04-20 14:25:00|4878.14|4878.14|4888.42|4888.42|4888.92|4888.92|4878.14|4878.14|0
1618929000000|2021-04-20 14:30:00|4888.44|4888.44|4873.66|4873.66|4889.03|4889.03|4873.66|4873.66|0
1618929300000|2021-04-20 14:35:00|4874.82|4874.82|4859.5|4859.5|4875.27|4875.27|4858.79|4858.79|0
1618929600000|2021-04-20 14:40:00|4859.26|4859.26|4853.96|4853.96|4859.26|4859.26|4850.05|4850.05|0
1618929900000|2021-04-20 14:45:00|4853.24|4853.24|4843.44|4843.44|4853.53|4853.53|4842.82|4842.82|0
1618930200000|2021-04-20 14:50:00|4843.15|4843.15|4830.89|4830.89|4843.42|4843.42|4827.93|4827.93|0
1618930500000|2021-04-20 14:55:00|4831.37|4831.37|4849.96|4849.96|4855.79|4855.79|4828.19|4828.19|0
1618930800000|2021-04-20 15:00:00|4850.2|4850.2|4848.68|4848.68|4853.6|4853.6|4840.61|4840.61|0
1618931100000|2021-04-20 15:05:00|4848.4|4848.4|4839.9|4839.9|4848.51|4848.51|4837.77|4837.77|0
1618931400000|2021-04-20 15:10:00|4839.61|4839.61|4844.61|4844.61|4847.82|4847.82|4837.69|4837.69|0
1618931700000|2021-04-20 15:15:00|4844.32|4844.32|4828.68|4828.68|4846.54|4846.54|4827.7|4827.7|0
1618932000000|2021-04-20 15:20:00|4828.65|4828.65|4820.5|4820.5|4828.68|4828.68|4817.76|4817.76|0
1618932300000|2021-04-20 15:25:00|4820.95|4820.95|4828.23|4828.23|4832.6|4832.6|4820.95|4820.95|0
1618989300000|2021-04-21 07:15:00|4930.66|4930.66|4925.26|4925.26|4941.37|4941.37|4923.81|4923.81|0
1618989600000|2021-04-21 07:20:00|4925.69|4925.69|4938.75|4938.75|4941.18|4941.18|4924.9|4924.9|0
1618989900000|2021-04-21 07:25:00|4939.32|4939.32|4918.7|4918.7|4939.32|4939.32|4918.22|4918.22|0
1618990200000|2021-04-21 07:30:00|4918.66|4918.66|4910.67|4910.67|4920.65|4920.65|4909.52|4909.52|0
1618990500000|2021-04-21 07:35:00|4911.54|4911.54|4923.26|4923.26|4923.26|4923.26|4910.4|4910.4|0
1618990800000|2021-04-21 07:40:00|4923.7|4923.7|4921.4|4921.4|4926.29|4926.29|4919.66|4919.66|0
1618991100000|2021-04-21 07:45:00|4921.69|4921.69|4910.44|4910.44|4921.89|4921.89|4908.65|4908.65|0
1618991400000|2021-04-21 07:50:00|4910.21|4910.21|4928.78|4928.78|4928.93|4928.93|4907.09|4907.09|0
1618991700000|2021-04-21 07:55:00|4928.49|4928.49|4929.47|4929.47|4936.81|4936.81|4926.37|4926.37|0
1618992000000|2021-04-21 08:00:00|4928.89|4928.89|4926.68|4926.68|4931.4|4931.4|4926.18|4926.18|0
1618992300000|2021-04-21 08:05:00|4926.97|4926.97|4917.64|4917.64|4927.73|4927.73|4912.39|4912.39|0
1618992600000|2021-04-21 08:10:00|4917.62|4917.62|4909.83|4909.83|4921.67|4921.67|4908.7|4908.7|0
1618992900000|2021-04-21 08:15:00|4910.12|4910.12|4910.49|4910.49|4918.43|4918.43|4909.87|4909.87|0
1618993200000|2021-04-21 08:20:00|4911.6|4911.6|4894.54|4894.54|4912.99|4912.99|4894.54|4894.54|0
1618993500000|2021-04-21 08:25:00|4893.67|4893.67|4904.41|4904.41|4908.42|4908.42|4893.67|4893.67|0
1618993800000|2021-04-21 08:30:00|4905.27|4905.27|4907.71|4907.71|4908.64|4908.64|4903.3|4903.3|0
1618994100000|2021-04-21 08:35:00|4906.7|4906.7|4895.65|4895.65|4908.88|4908.88|4894.78|4894.78|0
1618994400000|2021-04-21 08:40:00|4895.61|4895.61|4886.18|4886.18|4899.02|4899.02|4886.18|4886.18|0
1618994700000|2021-04-21 08:45:00|4885.6|4885.6|4876.84|4876.84|4887.28|4887.28|4874.98|4874.98|0
1618995000000|2021-04-21 08:50:00|4877.13|4877.13|4884.29|4884.29|4885.78|4885.78|4877.13|4877.13|0
1618995300000|2021-04-21 08:55:00|4884.72|4884.72|4887.3|4887.3|4890.48|4890.48|4884.54|4884.54|0
1618995600000|2021-04-21 09:00:00|4887.66|4887.66|4886.4|4886.4|4889.96|4889.96|4883.53|4883.53|0
1618995900000|2021-04-21 09:05:00|4885.68|4885.68|4888.26|4888.26|4889.22|4889.22|4885.23|4885.23|0
1618996200000|2021-04-21 09:10:00|4887.61|4887.61|4894.45|4894.45|4894.45|4894.45|4886.56|4886.56|0
1618996500000|2021-04-21 09:15:00|4894.16|4894.16|4889.84|4889.84|4894.16|4894.16|4889.31|4889.31|0
1618996800000|2021-04-21 09:20:00|4890.08|4890.08|4884.7|4884.7|4890.37|4890.37|4883.9|4883.9|0
1618997100000|2021-04-21 09:25:00|4883.83|4883.83|4881.23|4881.23|4883.83|4883.83|4876.28|4876.28|0
1618997400000|2021-04-21 09:30:00|4881.8|4881.8|4880.8|4880.8|4885.65|4885.65|4880.08|4880.08|0
1618997700000|2021-04-21 09:35:00|4880.63|4880.63|4873.01|4873.01|4880.63|4880.63|4868.29|4868.29|0
1618998000000|2021-04-21 09:40:00|4873.3|4873.3|4885.02|4885.02|4888.69|4888.69|4863.78|4863.78|0
1618998300000|2021-04-21 09:45:00|4884.52|4884.52|4867|4867|4885.53|4885.53|4866.31|4866.31|0
1618998600000|2021-04-21 09:50:00|4866.21|4866.21|4863.31|4863.31|4866.21|4866.21|4859.3|4859.3|0
1618998900000|2021-04-21 09:55:00|4863.55|4863.55|4863.85|4863.85|4866.48|4866.48|4862.5|4862.5|0
1618999200000|2021-04-21 10:00:00|4863.57|4863.57|4866.04|4866.04|4866.6|4866.6|4861.41|4861.41|0
1618999500000|2021-04-21 10:05:00|4866.33|4866.33|4881.11|4881.11|4888.21|4888.21|4865.17|4865.17|0
1618999800000|2021-04-21 10:10:00|4881.35|4881.35|4883.13|4883.13|4885.98|4885.98|4880.12|4880.12|0
1619000100000|2021-04-21 10:15:00|4882.91|4882.91|4874.02|4874.02|4903.72|4903.72|4873.44|4873.44|0
1619000400000|2021-04-21 10:20:00|4873.73|4873.73|4873.75|4873.75|4876.88|4876.88|4872.17|4872.17|0
1619000700000|2021-04-21 10:25:00|4873.46|4873.46|4881.8|4881.8|4881.93|4881.93|4873.27|4873.27|0
1619001000000|2021-04-21 10:30:00|4882.45|4882.45|4890.55|4890.55|4892.07|4892.07|4882.45|4882.45|0
1619001300000|2021-04-21 10:35:00|4889.14|4889.14|4895.13|4895.13|4897.37|4897.37|4888.9|4888.9|0
1619001600000|2021-04-21 10:40:00|4895.42|4895.42|4890.76|4890.76|4897.14|4897.14|4888.62|4888.62|0
1619001900000|2021-04-21 10:45:00|4891.05|4891.05|4883.61|4883.61|4892.12|4892.12|4882.85|4882.85|0
1619002200000|2021-04-21 10:50:00|4884.6|4884.6|4890.47|4890.47|4896.15|4896.15|4884.6|4884.6|0
1619002500000|2021-04-21 10:55:00|4891.12|4891.12|4899.54|4899.54|4899.54|4899.54|4890.96|4890.96|0
1619002800000|2021-04-21 11:00:00|4899.88|4899.88|4894.5|4894.5|4900.74|4900.74|4892.69|4892.69|0
1619003100000|2021-04-21 11:05:00|4894.21|4894.21|4888.43|4888.43|4894.21|4894.21|4888.34|4888.34|0
1619003400000|2021-04-21 11:10:00|4888.64|4888.64|4891.32|4891.32|4893.56|4893.56|4887.57|4887.57|0
1619003700000|2021-04-21 11:15:00|4891.3|4891.3|4892|4892|4892.22|4892.22|4886.6|4886.6|0
1619004000000|2021-04-21 11:20:00|4891.14|4891.14|4886.23|4886.23|4891.14|4891.14|4885.32|4885.32|0
1619004300000|2021-04-21 11:25:00|4886.21|4886.21|4887.99|4887.99|4891.59|4891.59|4886.21|4886.21|0
1619004600000|2021-04-21 11:30:00|4888.28|4888.28|4886.03|4886.03|4889.13|4889.13|4884.81|4884.81|0
1619004900000|2021-04-21 11:35:00|4886.27|4886.27|4888.33|4888.33|4890.25|4890.25|4886.27|4886.27|0
1619005200000|2021-04-21 11:40:00|4888.76|4888.76|4881.81|4881.81|4889.53|4889.53|4879.87|4879.87|0
1619005500000|2021-04-21 11:45:00|4882.39|4882.39|4881.56|4881.56|4885.44|4885.44|4881.17|4881.17|0
1619005800000|2021-04-21 11:50:00|4881.8|4881.8|4882.4|4882.4|4884.04|4884.04|4880.86|4880.86|0
1619006100000|2021-04-21 11:55:00|4881.82|4881.82|4880.58|4880.58|4883.7|4883.7|4879.97|4879.97|0
1619006400000|2021-04-21 12:00:00|4880.8|4880.8|4872.11|4872.11|4882.66|4882.66|4868.68|4868.68|0
1619006700000|2021-04-21 12:05:00|4872.59|4872.59|4873.77|4873.77|4873.98|4873.98|4868.45|4868.45|0
1619007000000|2021-04-21 12:10:00|4873.19|4873.19|4869.55|4869.55|4876.07|4876.07|4866.89|4866.89|0
1619007300000|2021-04-21 12:15:00|4869.26|4869.26|4869.96|4869.96|4874.5|4874.5|4867.96|4867.96|0
1619007600000|2021-04-21 12:20:00|4869.53|4869.53|4866.61|4866.61|4869.8|4869.8|4865.07|4865.07|0
1619007900000|2021-04-21 12:25:00|4866.4|4866.4|4862.5|4862.5|4866.4|4866.4|4861.46|4861.46|0
1619008200000|2021-04-21 12:30:00|4862.28|4862.28|4854.32|4854.32|4862.28|4862.28|4853.51|4853.51|0
1619008500000|2021-04-21 12:35:00|4853.75|4853.75|4849.47|4849.47|4857.49|4857.49|4847.07|4847.07|0
1619008800000|2021-04-21 12:40:00|4849.76|4849.76|4859.35|4859.35|4859.83|4859.83|4848.71|4848.71|0
1619009100000|2021-04-21 12:45:00|4860.22|4860.22|4868.23|4868.23|4868.23|4868.23|4858.67|4858.67|0
1619009400000|2021-04-21 12:50:00|4868.52|4868.52|4865.38|4865.38|4871.44|4871.44|4863.25|4863.25|0
1619009700000|2021-04-21 12:55:00|4865.35|4865.35|4864.02|4864.02|4865.67|4865.67|4860.8|4860.8|0
1619010000000|2021-04-21 13:00:00|4863.73|4863.73|4857.4|4857.4|4867.3|4867.3|4855.17|4855.17|0
1619010300000|2021-04-21 13:05:00|4857.64|4857.64|4856.27|4856.27|4860.44|4860.44|4853.82|4853.82|0
1619010600000|2021-04-21 13:10:00|4856.48|4856.48|4855.61|4855.61|4860.09|4860.09|4853.29|4853.29|0
1619010900000|2021-04-21 13:15:00|4855.63|4855.63|4855.74|4855.74|4860.8|4860.8|4855.39|4855.39|0
1619011200000|2021-04-21 13:20:00|4855.45|4855.45|4854.97|4854.97|4862.76|4862.76|4853.46|4853.46|0
1619011500000|2021-04-21 13:25:00|4854.68|4854.68|4857.94|4857.94|4862.11|4862.11|4852.24|4852.24|0
1619011800000|2021-04-21 13:30:00|4858.23|4858.23|4865.05|4865.05|4870.07|4870.07|4842.81|4842.81|0
1619012100000|2021-04-21 13:35:00|4865.53|4865.53|4872.6|4872.6|4872.6|4872.6|4862.25|4862.25|0
1619012400000|2021-04-21 13:40:00|4873.47|4873.47|4882.72|4882.72|4893.19|4893.19|4873.47|4873.47|0
1619012700000|2021-04-21 13:45:00|4882.73|4882.73|4896.34|4896.34|4896.34|4896.34|4878.81|4878.81|0
1619013000000|2021-04-21 13:50:00|4896.63|4896.63|4893.38|4893.38|4900.22|4900.22|4893.17|4893.17|0
1619013300000|2021-04-21 13:55:00|4893.17|4893.17|4881.46|4881.46|4894.93|4894.93|4878.92|4878.92|0
1619013600000|2021-04-21 14:00:00|4881.14|4881.14|4896.71|4896.71|4903.98|4903.98|4880.36|4880.36|0
1619013900000|2021-04-21 14:05:00|4896.57|4896.57|4897.92|4897.92|4905.09|4905.09|4894.87|4894.87|0
1619014200000|2021-04-21 14:10:00|4897.64|4897.64|4903.31|4903.31|4905.28|4905.28|4893.64|4893.64|0
1619014500000|2021-04-21 14:15:00|4902.37|4902.37|4904.22|4904.22|4904.95|4904.95|4895.42|4895.42|0
1619014800000|2021-04-21 14:20:00|4905.08|4905.08|4909.01|4909.01|4909.26|4909.26|4903.16|4903.16|0
1619015100000|2021-04-21 14:25:00|4909.23|4909.23|4901.53|4901.53|4912.35|4912.35|4901.49|4901.49|0
1619015400000|2021-04-21 14:30:00|4900.1|4900.1|4909|4909|4912.87|4912.87|4898.63|4898.63|0
1619015700000|2021-04-21 14:35:00|4908.92|4908.92|4911.6|4911.6|4917.02|4917.02|4908.92|4908.92|0
1619016000000|2021-04-21 14:40:00|4911.36|4911.36|4911.55|4911.55|4915.18|4915.18|4908.1|4908.1|0
1619016300000|2021-04-21 14:45:00|4911.79|4911.79|4911.47|4911.47|4916.23|4916.23|4910.23|4910.23|0
1619016600000|2021-04-21 14:50:00|4911.76|4911.76|4911.8|4911.8|4915.61|4915.61|4910.98|4910.98|0
1619016900000|2021-04-21 14:55:00|4912.47|4912.47|4911.1|4911.1|4915.88|4915.88|4910.24|4910.24|0
1619017200000|2021-04-21 15:00:00|4910.89|4910.89|4919.25|4919.25|4919.87|4919.87|4908.34|4908.34|0
1619017500000|2021-04-21 15:05:00|4919.54|4919.54|4914.97|4914.97|4921.83|4921.83|4914.26|4914.26|0
1619017800000|2021-04-21 15:10:00|4914.76|4914.76|4905.74|4905.74|4915.77|4915.77|4905.74|4905.74|0
1619018100000|2021-04-21 15:15:00|4905.5|4905.5|4905.37|4905.37|4908.92|4908.92|4904.2|4904.2|0
1619018400000|2021-04-21 15:20:00|4905.35|4905.35|4897.68|4897.68|4906.74|4906.74|4896.32|4896.32|0
1619018700000|2021-04-21 15:25:00|4897.92|4897.92|4901.65|4901.65|4903.69|4903.69|4892.33|4892.33|0
1619075700000|2021-04-22 07:15:00|4866.08|4866.08|4863.69|4863.69|4872.92|4872.92|4858.43|4858.43|0
1619076000000|2021-04-22 07:20:00|4863.98|4863.98|4876.88|4876.88|4879.17|4879.17|4863.98|4863.98|0
1619076300000|2021-04-22 07:25:00|4877.12|4877.12|4867.48|4867.48|4878.55|4878.55|4864.88|4864.88|0
1619076600000|2021-04-22 07:30:00|4868.35|4868.35|4845.61|4845.61|4868.35|4868.35|4845.2|4845.2|0
1619076900000|2021-04-22 07:35:00|4845.4|4845.4|4843.14|4843.14|4848.23|4848.23|4840.26|4840.26|0
1619077200000|2021-04-22 07:40:00|4842.43|4842.43|4846.98|4846.98|4848.35|4848.35|4839.83|4839.83|0
1619077500000|2021-04-22 07:45:00|4847.48|4847.48|4838.45|4838.45|4851.01|4851.01|4838.17|4838.17|0
1619077800000|2021-04-22 07:50:00|4837.88|4837.88|4835.86|4835.86|4839.13|4839.13|4834.44|4834.44|0
1619078100000|2021-04-22 07:55:00|4835.57|4835.57|4846.18|4846.18|4846.18|4846.18|4835.49|4835.49|0
1619078400000|2021-04-22 08:00:00|4846.47|4846.47|4859|4859|4863.49|4863.49|4843.76|4843.76|0
1619078700000|2021-04-22 08:05:00|4858.35|4858.35|4870.6|4870.6|4870.97|4870.97|4853.81|4853.81|0
1619079000000|2021-04-22 08:10:00|4870.82|4870.82|4866.87|4866.87|4870.91|4870.91|4865.32|4865.32|0
1619079300000|2021-04-22 08:15:00|4866.58|4866.58|4863.03|4863.03|4866.58|4866.58|4862.02|4862.02|0
1619079600000|2021-04-22 08:20:00|4863.53|4863.53|4871.11|4871.11|4871.4|4871.4|4863.24|4863.24|0
1619079900000|2021-04-22 08:25:00|4872.62|4872.62|4873.29|4873.29|4875.04|4875.04|4868.7|4868.7|0
1619080200000|2021-04-22 08:30:00|4872.86|4872.86|4874.06|4874.06|4877.12|4877.12|4872.33|4872.33|0
1619080500000|2021-04-22 08:35:00|4874.87|4874.87|4867.34|4867.34|4874.9|4874.9|4866.31|4866.31|0
1619080800000|2021-04-22 08:40:00|4867.48|4867.48|4863.54|4863.54|4869.15|4869.15|4863.54|4863.54|0
1619081100000|2021-04-22 08:45:00|4863.04|4863.04|4858.08|4858.08|4863.11|4863.11|4857.24|4857.24|0
1619081400000|2021-04-22 08:50:00|4857.87|4857.87|4861.32|4861.32|4861.32|4861.32|4855.3|4855.3|0
1619081700000|2021-04-22 08:55:00|4861.54|4861.54|4858.27|4858.27|4861.54|4861.54|4857.07|4857.07|0
1619082000000|2021-04-22 09:00:00|4858.3|4858.3|4866.78|4866.78|4867.61|4867.61|4858.3|4858.3|0
1619082300000|2021-04-22 09:05:00|4866.81|4866.81|4860.81|4860.81|4867.31|4867.31|4860.29|4860.29|0
1619082600000|2021-04-22 09:10:00|4860.79|4860.79|4863.52|4863.52|4863.81|4863.81|4860.02|4860.02|0
1619082900000|2021-04-22 09:15:00|4863.28|4863.28|4868.46|4868.46|4869.04|4869.04|4862|4862|0
1619083200000|2021-04-22 09:20:00|4868.22|4868.22|4876.75|4876.75|4879.4|4879.4|4867.77|4867.77|0
1619083500000|2021-04-22 09:25:00|4876.96|4876.96|4879.55|4879.55|4880.76|4880.76|4876.96|4876.96|0
1619083800000|2021-04-22 09:30:00|4880.34|4880.34|4876.92|4876.92|4881.48|4881.48|4875.33|4875.33|0
1619084100000|2021-04-22 09:35:00|4876.94|4876.94|4868.71|4868.71|4876.94|4876.94|4868.71|4868.71|0
1619084400000|2021-04-22 09:40:00|4869|4869|4871.89|4871.89|4871.89|4871.89|4868.87|4868.87|0
1619084700000|2021-04-22 09:45:00|4872.61|4872.61|4876.01|4876.01|4876.96|4876.96|4872.61|4872.61|0
1619085000000|2021-04-22 09:50:00|4875.73|4875.73|4874.06|4874.06|4878.99|4878.99|4873.85|4873.85|0
1619085300000|2021-04-22 09:55:00|4874.05|4874.05|4877.25|4877.25|4880.24|4880.24|4873.57|4873.57|0
1619085600000|2021-04-22 10:00:00|4877.54|4877.54|4876|4876|4878.86|4878.86|4875.22|4875.22|0
1619085900000|2021-04-22 10:05:00|4875.52|4875.52|4878.7|4878.7|4881.55|4881.55|4874.34|4874.34|0
1619086200000|2021-04-22 10:10:00|4878.49|4878.49|4876.93|4876.93|4881.96|4881.96|4876.93|4876.93|0
1619086500000|2021-04-22 10:15:00|4877.22|4877.22|4877.55|4877.55|4878.5|4878.5|4876.8|4876.8|0
1619086800000|2021-04-22 10:20:00|4877.84|4877.84|4872.75|4872.75|4878.33|4878.33|4872.51|4872.51|0
1619087100000|2021-04-22 10:25:00|4873.33|4873.33|4870.76|4870.76|4873.83|4873.83|4868.92|4868.92|0
1619087400000|2021-04-22 10:30:00|4871.05|4871.05|4869.13|4869.13|4871.05|4871.05|4867.39|4867.39|0
1619087700000|2021-04-22 10:35:00|4869.7|4869.7|4868.03|4868.03|4870.93|4870.93|4868.03|4868.03|0
1619088000000|2021-04-22 10:40:00|4868.5|4868.5|4866.73|4866.73|4871.13|4871.13|4865.2|4865.2|0
1619088300000|2021-04-22 10:45:00|4866.49|4866.49|4869.65|4869.65|4872|4872|4864.82|4864.82|0
1619088600000|2021-04-22 10:50:00|4869.41|4869.41|4864.21|4864.21|4870.57|4870.57|4863.96|4863.96|0
1619088900000|2021-04-22 10:55:00|4863.92|4863.92|4863.5|4863.5|4865.46|4865.46|4858.77|4858.77|0
1619089200000|2021-04-22 11:00:00|4863.95|4863.95|4864.26|4864.26|4865.73|4865.73|4860.73|4860.73|0
1619089500000|2021-04-22 11:05:00|4864.24|4864.24|4861.78|4861.78|4864.86|4864.86|4860.54|4860.54|0
1619089800000|2021-04-22 11:10:00|4861.73|4861.73|4867.2|4867.2|4867.2|4867.2|4861.72|4861.72|0
1619090100000|2021-04-22 11:15:00|4867.68|4867.68|4865.31|4865.31|4868.3|4868.3|4864.72|4864.72|0
1619090400000|2021-04-22 11:20:00|4865.29|4865.29|4868.41|4868.41|4868.62|4868.62|4864.1|4864.1|0
1619090700000|2021-04-22 11:25:00|4868.42|4868.42|4864.56|4864.56|4869.99|4869.99|4864.48|4864.48|0
1619091000000|2021-04-22 11:30:00|4864.32|4864.32|4862.72|4862.72|4864.61|4864.61|4860.39|4860.39|0
1619091300000|2021-04-22 11:35:00|4862.77|4862.77|4858.49|4858.49|4863.7|4863.7|4858.22|4858.22|0
1619091600000|2021-04-22 11:40:00|4859.06|4859.06|4858.79|4858.79|4860.04|4860.04|4857.4|4857.4|0
1619091900000|2021-04-22 11:45:00|4858.83|4858.83|4859.73|4859.73|4859.97|4859.97|4854.47|4854.47|0
1619092200000|2021-04-22 11:50:00|4859.29|4859.29|4861.32|4861.32|4862.44|4862.44|4858.62|4858.62|0
1619092500000|2021-04-22 11:55:00|4861.9|4861.9|4863.67|4863.67|4864.2|4864.2|4861|4861|0
1619092800000|2021-04-22 12:00:00|4863.02|4863.02|4869.08|4869.08|4870.09|4870.09|4862.77|4862.77|0
1619093100000|2021-04-22 12:05:00|4868.36|4868.36|4870.8|4870.8|4873.86|4873.86|4867.48|4867.48|0
1619093400000|2021-04-22 12:10:00|4871.04|4871.04|4874.82|4874.82|4875.62|4875.62|4871.04|4871.04|0
1619093700000|2021-04-22 12:15:00|4874.8|4874.8|4878.38|4878.38|4879.96|4879.96|4873.57|4873.57|0
1619094000000|2021-04-22 12:20:00|4878.62|4878.62|4885.4|4885.4|4886.12|4886.12|4878.4|4878.4|0
1619094300000|2021-04-22 12:25:00|4885.18|4885.18|4882.09|4882.09|4886.13|4886.13|4881.3|4881.3|0
1619094600000|2021-04-22 12:30:00|4881.85|4881.85|4887.74|4887.74|4887.79|4887.79|4880.34|4880.34|0
1619094900000|2021-04-22 12:35:00|4887.45|4887.45|4887.47|4887.47|4890.06|4890.06|4885.82|4885.82|0
1619095200000|2021-04-22 12:40:00|4886.99|4886.99|4884.17|4884.17|4887.52|4887.52|4882.77|4882.77|0
1619095500000|2021-04-22 12:45:00|4883.59|4883.59|4882.14|4882.14|4884.93|4884.93|4882.14|4882.14|0
1619095800000|2021-04-22 12:50:00|4882.38|4882.38|4884.18|4884.18|4886.11|4886.11|4880.43|4880.43|0
1619096100000|2021-04-22 12:55:00|4884.2|4884.2|4883.04|4883.04|4884.2|4884.2|4878.71|4878.71|0
1619096400000|2021-04-22 13:00:00|4882.32|4882.32|4882.23|4882.23|4887.8|4887.8|4880.91|4880.91|0
1619096700000|2021-04-22 13:05:00|4882.52|4882.52|4882.01|4882.01|4882.95|4882.95|4880.44|4880.44|0
1619097000000|2021-04-22 13:10:00|4882.25|4882.25|4886.25|4886.25|4890.08|4890.08|4882.25|4882.25|0
1619097300000|2021-04-22 13:15:00|4886.33|4886.33|4883.96|4883.96|4886.33|4886.33|4881.97|4881.97|0
1619097600000|2021-04-22 13:20:00|4884.18|4884.18|4888.98|4888.98|4890.81|4890.81|4883.77|4883.77|0
1619097900000|2021-04-22 13:25:00|4888.74|4888.74|4889.49|4889.49|4891.09|4891.09|4886.36|4886.36|0
1619098200000|2021-04-22 13:30:00|4889.01|4889.01|4873.06|4873.06|4906.83|4906.83|4873.06|4873.06|0
1619098500000|2021-04-22 13:35:00|4872.85|4872.85|4851.47|4851.47|4876.03|4876.03|4849.9|4849.9|0
1619098800000|2021-04-22 13:40:00|4851.9|4851.9|4859.82|4859.82|4862.65|4862.65|4851.07|4851.07|0
1619099100000|2021-04-22 13:45:00|4859.1|4859.1|4859.59|4859.59|4862.01|4862.01|4848.43|4848.43|0
1619099400000|2021-04-22 13:50:00|4860.07|4860.07|4868.27|4868.27|4868.85|4868.85|4858.69|4858.69|0
1619099700000|2021-04-22 13:55:00|4868.75|4868.75|4871.09|4871.09|4873.8|4873.8|4864.76|4864.76|0
1619100000000|2021-04-22 14:00:00|4870.8|4870.8|4854.84|4854.84|4871.09|4871.09|4854.84|4854.84|0
1619100300000|2021-04-22 14:05:00|4854.88|4854.88|4858.37|4858.37|4860.95|4860.95|4853.84|4853.84|0
1619100600000|2021-04-22 14:10:00|4857.51|4857.51|4863.93|4863.93|4863.95|4863.95|4855.6|4855.6|0
1619100900000|2021-04-22 14:15:00|4863.35|4863.35|4860|4860|4865.18|4865.18|4858.35|4858.35|0
1619101200000|2021-04-22 14:20:00|4860.44|4860.44|4858.5|4858.5|4861.25|4861.25|4855.7|4855.7|0
1619101500000|2021-04-22 14:25:00|4858.74|4858.74|4854.8|4854.8|4858.82|4858.82|4853.54|4853.54|0
1619101800000|2021-04-22 14:30:00|4854.35|4854.35|4861.46|4861.46|4864.32|4864.32|4854.35|4854.35|0
1619102100000|2021-04-22 14:35:00|4861.17|4861.17|4853.76|4853.76|4863.5|4863.5|4853.76|4853.76|0
1619102400000|2021-04-22 14:40:00|4854|4854|4865.89|4865.89|4867.9|4867.9|4853.71|4853.71|0
1619102700000|2021-04-22 14:45:00|4866.18|4866.18|4875.3|4875.3|4877.56|4877.56|4865.96|4865.96|0
1619103000000|2021-04-22 14:50:00|4875.59|4875.59|4873.75|4873.75|4876.76|4876.76|4871.67|4871.67|0
1619103300000|2021-04-22 14:55:00|4873.97|4873.97|4871.19|4871.19|4875.71|4875.71|4871.11|4871.11|0
1619103600000|2021-04-22 15:00:00|4870.9|4870.9|4879.51|4879.51|4880.09|4880.09|4870.01|4870.01|0
1619103900000|2021-04-22 15:05:00|4879.22|4879.22|4877.81|4877.81|4882.3|4882.3|4877.6|4877.6|0
1619104200000|2021-04-22 15:10:00|4877.77|4877.77|4876.98|4876.98|4880.15|4880.15|4875.59|4875.59|0
1619104500000|2021-04-22 15:15:00|4876.69|4876.69|4880.75|4880.75|4880.75|4880.75|4875.67|4875.67|0
1619104800000|2021-04-22 15:20:00|4880.99|4880.99|4885.06|4885.06|4886.27|4886.27|4880.48|4880.48|0
1619105100000|2021-04-22 15:25:00|4884.53|4884.53|4887.19|4887.19|4887.66|4887.66|4883.04|4883.04|0
1619162100000|2021-04-23 07:15:00|4849.81|4849.81|4866.49|4866.49|4870.67|4870.67|4849.81|4849.81|0
1619162400000|2021-04-23 07:20:00|4866.2|4866.2|4854.92|4854.92|4871.08|4871.08|4852.38|4852.38|0
1619162700000|2021-04-23 07:25:00|4855.14|4855.14|4851.93|4851.93|4860.7|4860.7|4849.99|4849.99|0
1619163000000|2021-04-23 07:30:00|4851.06|4851.06|4842.12|4842.12|4852.43|4852.43|4841.55|4841.55|0
1619163300000|2021-04-23 07:35:00|4841.79|4841.79|4842.18|4842.18|4845.69|4845.69|4841.26|4841.26|0
1619163600000|2021-04-23 07:40:00|4841.46|4841.46|4840.51|4840.51|4847.09|4847.09|4840.45|4840.45|0
1619163900000|2021-04-23 07:45:00|4840.8|4840.8|4845.17|4845.17|4845.17|4845.17|4838.5|4838.5|0
1619164200000|2021-04-23 07:50:00|4845.39|4845.39|4855.54|4855.54|4855.54|4855.54|4845.39|4845.39|0
1619164500000|2021-04-23 07:55:00|4855.78|4855.78|4854.93|4854.93|4858.49|4858.49|4854.93|4854.93|0
1619164800000|2021-04-23 08:00:00|4854.21|4854.21|4849.5|4849.5|4854.21|4854.21|4848.54|4848.54|0
1619165100000|2021-04-23 08:05:00|4848.21|4848.21|4846.28|4846.28|4848.21|4848.21|4840.96|4840.96|0
1619165400000|2021-04-23 08:10:00|4845.99|4845.99|4847.66|4847.66|4849.84|4849.84|4845.53|4845.53|0
1619165700000|2021-04-23 08:15:00|4847.13|4847.13|4838.66|4838.66|4847.79|4847.79|4837.89|4837.89|0
1619166000000|2021-04-23 08:20:00|4838.45|4838.45|4844.82|4844.82|4844.82|4844.82|4838.42|4838.42|0
1619166300000|2021-04-23 08:25:00|4845.4|4845.4|4836.85|4836.85|4845.4|4845.4|4836.42|4836.42|0
1619166600000|2021-04-23 08:30:00|4836.8|4836.8|4846.43|4846.43|4846.43|4846.43|4835.48|4835.48|0
1619166900000|2021-04-23 08:35:00|4846.67|4846.67|4853.63|4853.63|4854.81|4854.81|4846.67|4846.67|0
1619167200000|2021-04-23 08:40:00|4853.66|4853.66|4858.62|4858.62|4858.62|4858.62|4853.66|4853.66|0
1619167500000|2021-04-23 08:45:00|4858.84|4858.84|4850.72|4850.72|4859.32|4859.32|4849.32|4849.32|0
1619167800000|2021-04-23 08:50:00|4850.43|4850.43|4849.11|4849.11|4852.82|4852.82|4848.82|4848.82|0
1619168100000|2021-04-23 08:55:00|4849.09|4849.09|4844.5|4844.5|4849.78|4849.78|4844.21|4844.21|0
1619168400000|2021-04-23 09:00:00|4844.78|4844.78|4843.35|4843.35|4845.58|4845.58|4841.04|4841.04|0
1619168700000|2021-04-23 09:05:00|4843.64|4843.64|4844.75|4844.75|4844.75|4844.75|4841.36|4841.36|0
1619169000000|2021-04-23 09:10:00|4844.46|4844.46|4844.71|4844.71|4847.64|4847.64|4842.88|4842.88|0
1619169300000|2021-04-23 09:15:00|4844.21|4844.21|4843.94|4843.94|4845.21|4845.21|4840.36|4840.36|0
1619169600000|2021-04-23 09:20:00|4843.43|4843.43|4840.34|4840.34|4844.35|4844.35|4840.34|4840.34|0
1619169900000|2021-04-23 09:25:00|4840.41|4840.41|4841.1|4841.1|4841.3|4841.3|4836.22|4836.22|0
1619170200000|2021-04-23 09:30:00|4841.39|4841.39|4841.62|4841.62|4842.8|4842.8|4839.37|4839.37|0
1619170500000|2021-04-23 09:35:00|4841.34|4841.34|4843.11|4843.11|4844.35|4844.35|4841.3|4841.3|0
1619170800000|2021-04-23 09:40:00|4843.35|4843.35|4844.47|4844.47|4845.71|4845.71|4842.36|4842.36|0
1619171100000|2021-04-23 09:45:00|4844.75|4844.75|4833|4833|4845.05|4845.05|4832.71|4832.71|0
1619171400000|2021-04-23 09:50:00|4832.57|4832.57|4833.23|4833.23|4835.95|4835.95|4829.12|4829.12|0
1619171700000|2021-04-23 09:55:00|4832.95|4832.95|4832.32|4832.32|4834.02|4834.02|4830.21|4830.21|0
1619172000000|2021-04-23 10:00:00|4832.28|4832.28|4834.18|4834.18|4834.51|4834.51|4830.53|4830.53|0
1619172300000|2021-04-23 10:05:00|4834.47|4834.47|4833.56|4833.56|4834.49|4834.49|4832.15|4832.15|0
1619172600000|2021-04-23 10:10:00|4833.8|4833.8|4837.41|4837.41|4838.42|4838.42|4833.05|4833.05|0
1619172900000|2021-04-23 10:15:00|4837.84|4837.84|4837.71|4837.71|4841.04|4841.04|4837.43|4837.43|0
1619173200000|2021-04-23 10:20:00|4837.95|4837.95|4839.38|4839.38|4840.47|4840.47|4837.81|4837.81|0
1619173500000|2021-04-23 10:25:00|4838.3|4838.3|4842.84|4842.84|4842.84|4842.84|4838.3|4838.3|0
1619173800000|2021-04-23 10:30:00|4843.13|4843.13|4842.1|4842.1|4843.37|4843.37|4841.35|4841.35|0
1619174100000|2021-04-23 10:35:00|4841.31|4841.31|4840.5|4840.5|4841.31|4841.31|4838.96|4838.96|0
1619174400000|2021-04-23 10:40:00|4840.72|4840.72|4841.55|4841.55|4841.55|4841.55|4838.52|4838.52|0
1619174700000|2021-04-23 10:45:00|4841.58|4841.58|4845.91|4845.91|4846.18|4846.18|4841.16|4841.16|0
1619175000000|2021-04-23 10:50:00|4845.67|4845.67|4847.68|4847.68|4847.97|4847.97|4844.59|4844.59|0
1619175300000|2021-04-23 10:55:00|4846.94|4846.94|4840.44|4840.44|4846.94|4846.94|4840.19|4840.19|0
1619175600000|2021-04-23 11:00:00|4840.97|4840.97|4844.19|4844.19|4844.78|4844.78|4840.97|4840.97|0
1619175900000|2021-04-23 11:05:00|4844.43|4844.43|4842.46|4842.46|4845.56|4845.56|4840.84|4840.84|0
1619176200000|2021-04-23 11:10:00|4842.24|4842.24|4840.98|4840.98|4842.77|4842.77|4839.69|4839.69|0
1619176500000|2021-04-23 11:15:00|4841.27|4841.27|4839.41|4839.41|4841.98|4841.98|4839.12|4839.12|0
1619176800000|2021-04-23 11:20:00|4839.05|4839.05|4840.76|4840.76|4840.76|4840.76|4836.34|4836.34|0
1619177100000|2021-04-23 11:25:00|4840.33|4840.33|4839.68|4839.68|4841.1|4841.1|4839.28|4839.28|0
1619177400000|2021-04-23 11:30:00|4839.37|4839.37|4843.63|4843.63|4845.92|4845.92|4838.48|4838.48|0
1619177700000|2021-04-23 11:35:00|4843.34|4843.34|4845.1|4845.1|4850.37|4850.37|4842.04|4842.04|0
1619178000000|2021-04-23 11:40:00|4843.61|4843.61|4843.26|4843.26|4843.85|4843.85|4840.43|4840.43|0
1619178300000|2021-04-23 11:45:00|4842.69|4842.69|4840.13|4840.13|4842.82|4842.82|4838.93|4838.93|0
1619178600000|2021-04-23 11:50:00|4840.35|4840.35|4838.28|4838.28|4842.09|4842.09|4838.28|4838.28|0
1619178900000|2021-04-23 11:55:00|4838.57|4838.57|4839.09|4839.09|4841.07|4841.07|4838.33|4838.33|0
1619179200000|2021-04-23 12:00:00|4839.06|4839.06|4845.33|4845.33|4846.43|4846.43|4839.06|4839.06|0
1619179500000|2021-04-23 12:05:00|4844.9|4844.9|4844.41|4844.41|4847.69|4847.69|4841.48|4841.48|0
1619179800000|2021-04-23 12:10:00|4844.12|4844.12|4844.24|4844.24|4844.36|4844.36|4841.49|4841.49|0
1619180100000|2021-04-23 12:15:00|4843.95|4843.95|4840.14|4840.14|4845.03|4845.03|4840.14|4840.14|0
1619180400000|2021-04-23 12:20:00|4839.85|4839.85|4838.86|4838.86|4840.3|4840.3|4836.8|4836.8|0
1619180700000|2021-04-23 12:25:00|4838.57|4838.57|4836.79|4836.79|4839.95|4839.95|4836.79|4836.79|0
1619181000000|2021-04-23 12:30:00|4836.5|4836.5|4831.95|4831.95|4836.97|4836.97|4829.93|4829.93|0
1619181300000|2021-04-23 12:35:00|4832.24|4832.24|4835.14|4835.14|4836.05|4836.05|4831.95|4831.95|0
1619181600000|2021-04-23 12:40:00|4834.85|4834.85|4831|4831|4835.35|4835.35|4831|4831|0
1619181900000|2021-04-23 12:45:00|4830.78|4830.78|4832.44|4832.44|4834.62|4834.62|4830.54|4830.54|0
1619182200000|2021-04-23 12:50:00|4832.73|4832.73|4828.8|4828.8|4832.99|4832.99|4826.23|4826.23|0
1619182500000|2021-04-23 12:55:00|4829.45|4829.45|4830.95|4830.95|4832.05|4832.05|4829.45|4829.45|0
1619182800000|2021-04-23 13:00:00|4831.24|4831.24|4831.85|4831.85|4833.17|4833.17|4830.32|4830.32|0
1619183100000|2021-04-23 13:05:00|4832.33|4832.33|4833.75|4833.75|4836.67|4836.67|4832.33|4832.33|0
1619183400000|2021-04-23 13:10:00|4834.18|4834.18|4837.86|4837.86|4842.59|4842.59|4832.66|4832.66|0
1619183700000|2021-04-23 13:15:00|4837.23|4837.23|4840.4|4840.4|4840.4|4840.4|4836.38|4836.38|0
1619184000000|2021-04-23 13:20:00|4840.69|4840.69|4837.99|4837.99|4840.69|4840.69|4837.47|4837.47|0
1619184300000|2021-04-23 13:25:00|4837.98|4837.98|4840.16|4840.16|4842.29|4842.29|4837.98|4837.98|0
1619184600000|2021-04-23 13:30:00|4839.69|4839.69|4837.23|4837.23|4843.23|4843.23|4821.79|4821.79|0
1619184900000|2021-04-23 13:35:00|4836.7|4836.7|4838.41|4838.41|4849.49|4849.49|4834.75|4834.75|0
1619185200000|2021-04-23 13:40:00|4837.64|4837.64|4832.74|4832.74|4842.07|4842.07|4832.73|4832.73|0
1619185500000|2021-04-23 13:45:00|4833.32|4833.32|4827.46|4827.46|4833.32|4833.32|4820.16|4820.16|0
1619185800000|2021-04-23 13:50:00|4827.17|4827.17|4820.47|4820.47|4828.73|4828.73|4818.85|4818.85|0
1619186100000|2021-04-23 13:55:00|4821.82|4821.82|4826.76|4826.76|4828.04|4828.04|4819.95|4819.95|0
1619186400000|2021-04-23 14:00:00|4827.05|4827.05|4830.85|4830.85|4833.42|4833.42|4826.11|4826.11|0
1619186700000|2021-04-23 14:05:00|4830.56|4830.56|4833.98|4833.98|4834.78|4834.78|4828.76|4828.76|0
1619187000000|2021-04-23 14:10:00|4833.22|4833.22|4846.01|4846.01|4848.6|4848.6|4832.98|4832.98|0
1619187300000|2021-04-23 14:15:00|4846.49|4846.49|4846.34|4846.34|4853.84|4853.84|4844.3|4844.3|0
1619187600000|2021-04-23 14:20:00|4846.58|4846.58|4860.44|4860.44|4860.95|4860.95|4846.56|4846.56|0
1619187900000|2021-04-23 14:25:00|4860.87|4860.87|4862.65|4862.65|4863.94|4863.94|4860.51|4860.51|0
1619188200000|2021-04-23 14:30:00|4862.41|4862.41|4861.6|4861.6|4867.12|4867.12|4857.59|4857.59|0
1619188500000|2021-04-23 14:35:00|4860.73|4860.73|4853.67|4853.67|4863.87|4863.87|4851.71|4851.71|0
1619188800000|2021-04-23 14:40:00|4853.19|4853.19|4849.37|4849.37|4857.69|4857.69|4849.37|4849.37|0
1619189100000|2021-04-23 14:45:00|4849.08|4849.08|4843.98|4843.98|4849.9|4849.9|4843.96|4843.96|0
1619189400000|2021-04-23 14:50:00|4843.69|4843.69|4844.29|4844.29|4847.4|4847.4|4842.23|4842.23|0
1619189700000|2021-04-23 14:55:00|4844.53|4844.53|4849.9|4849.9|4850.39|4850.39|4844.53|4844.53|0
1619190000000|2021-04-23 15:00:00|4849.61|4849.61|4855.88|4855.88|4855.88|4855.88|4849.61|4849.61|0
1619190300000|2021-04-23 15:05:00|4855.18|4855.18|4848.39|4848.39|4855.4|4855.4|4847.7|4847.7|0
1619190600000|2021-04-23 15:10:00|4848.97|4848.97|4847.05|4847.05|4850.48|4850.48|4846.88|4846.88|0
1619190900000|2021-04-23 15:15:00|4847.27|4847.27|4852|4852|4853.55|4853.55|4846.66|4846.66|0
1619191200000|2021-04-23 15:20:00|4852.75|4852.75|4849.81|4849.81|4857.01|4857.01|4848.63|4848.63|0
1619191500000|2021-04-23 15:25:00|4849.38|4849.38|4849.53|4849.53|4850.6|4850.6|4846.78|4846.78|0
1619421300000|2021-04-26 07:15:00|4817.65|4817.65|4811.28|4811.28|4827.87|4827.87|4810.49|4810.49|0
1619421600000|2021-04-26 07:20:00|4811.57|4811.57|4813.91|4813.91|4816.82|4816.82|4805.71|4805.71|0
1619421900000|2021-04-26 07:25:00|4814.39|4814.39|4823.96|4823.96|4825.73|4825.73|4814.39|4814.39|0
1619422200000|2021-04-26 07:30:00|4823.67|4823.67|4828.96|4828.96|4831.65|4831.65|4822.26|4822.26|0
1619422500000|2021-04-26 07:35:00|4828.24|4828.24|4822.76|4822.76|4828.49|4828.49|4818.92|4818.92|0
1619422800000|2021-04-26 07:40:00|4823.45|4823.45|4822.13|4822.13|4827.09|4827.09|4819.78|4819.78|0
1619423100000|2021-04-26 07:45:00|4822.61|4822.61|4846.3|4846.3|4849.11|4849.11|4822.61|4822.61|0
1619423400000|2021-04-26 07:50:00|4846.07|4846.07|4841.95|4841.95|4847.28|4847.28|4839.64|4839.64|0
1619423700000|2021-04-26 07:55:00|4842.16|4842.16|4854.71|4854.71|4858.58|4858.58|4842.16|4842.16|0
1619424000000|2021-04-26 08:00:00|4855.14|4855.14|4864.87|4864.87|4864.9|4864.9|4850.75|4850.75|0
1619424300000|2021-04-26 08:05:00|4864.89|4864.89|4867.8|4867.8|4868.74|4868.74|4862.03|4862.03|0
1619424600000|2021-04-26 08:10:00|4867.77|4867.77|4855.35|4855.35|4867.77|4867.77|4852.44|4852.44|0
1619424900000|2021-04-26 08:15:00|4855.63|4855.63|4862|4862|4862.71|4862.71|4854.77|4854.77|0
1619425200000|2021-04-26 08:20:00|4862.22|4862.22|4852.74|4852.74|4862.5|4862.5|4849.32|4849.32|0
1619425500000|2021-04-26 08:25:00|4853.32|4853.32|4847.97|4847.97|4853.61|4853.61|4846.23|4846.23|0
1619425800000|2021-04-26 08:30:00|4848.26|4848.26|4844.35|4844.35|4852.11|4852.11|4844.35|4844.35|0
1619426100000|2021-04-26 08:35:00|4844.83|4844.83|4848.19|4848.19|4848.43|4848.43|4843.51|4843.51|0
1619426400000|2021-04-26 08:40:00|4847.61|4847.61|4850.57|4850.57|4852.08|4852.08|4842.47|4842.47|0
1619426700000|2021-04-26 08:45:00|4850.86|4850.86|4861.04|4861.04|4861.33|4861.33|4849.68|4849.68|0
1619427000000|2021-04-26 08:50:00|4861.33|4861.33|4857.24|4857.24|4861.76|4861.76|4856.28|4856.28|0
1619427300000|2021-04-26 08:55:00|4857.21|4857.21|4851.43|4851.43|4857.23|4857.23|4850.17|4850.17|0
1619427600000|2021-04-26 09:00:00|4851.21|4851.21|4852.04|4852.04|4852.39|4852.39|4848.17|4848.17|0
1619427900000|2021-04-26 09:05:00|4851.06|4851.06|4852.96|4852.96|4859.86|4859.86|4849.94|4849.94|0
1619428200000|2021-04-26 09:10:00|4853.24|4853.24|4848.18|4848.18|4853.24|4853.24|4847.77|4847.77|0
1619428500000|2021-04-26 09:15:00|4848.4|4848.4|4850.7|4850.7|4851.91|4851.91|4848.4|4848.4|0
1619428800000|2021-04-26 09:20:00|4850.22|4850.22|4852.08|4852.08|4855.31|4855.31|4849.93|4849.93|0
1619429100000|2021-04-26 09:25:00|4851.58|4851.58|4849.69|4849.69|4851.58|4851.58|4846.7|4846.7|0
1619429400000|2021-04-26 09:30:00|4849.93|4849.93|4849.39|4849.39|4852.1|4852.1|4848.4|4848.4|0
1619429700000|2021-04-26 09:35:00|4849.68|4849.68|4849.66|4849.66|4851.18|4851.18|4845.17|4845.17|0
1619430000000|2021-04-26 09:40:00|4849.88|4849.88|4851.87|4851.87|4852.16|4852.16|4847.88|4847.88|0
1619430300000|2021-04-26 09:45:00|4852.16|4852.16|4861.39|4861.39|4863.45|4863.45|4852.16|4852.16|0
1619430600000|2021-04-26 09:50:00|4861.42|4861.42|4862.24|4862.24|4862.24|4862.24|4858.15|4858.15|0
1619430900000|2021-04-26 09:55:00|4863.51|4863.51|4862.37|4862.37|4864.48|4864.48|4858.13|4858.13|0
1619431200000|2021-04-26 10:00:00|4862.66|4862.66|4856.5|4856.5|4862.72|4862.72|4854.44|4854.44|0
1619431500000|2021-04-26 10:05:00|4857.44|4857.44|4868.52|4868.52|4868.73|4868.73|4857.44|4857.44|0
1619431800000|2021-04-26 10:10:00|4869.19|4869.19|4868.56|4868.56|4872.5|4872.5|4867.08|4867.08|0
1619432100000|2021-04-26 10:15:00|4868.58|4868.58|4865.13|4865.13|4869.3|4869.3|4865.13|4865.13|0
1619432400000|2021-04-26 10:20:00|4865.1|4865.1|4863.36|4863.36|4865.1|4865.1|4860.55|4860.55|0
1619432700000|2021-04-26 10:25:00|4863.6|4863.6|4868.06|4868.06|4868.28|4868.28|4863.6|4863.6|0
1619433000000|2021-04-26 10:30:00|4867.77|4867.77|4873.65|4873.65|4873.65|4873.65|4867.77|4867.77|0
1619433300000|2021-04-26 10:35:00|4873.44|4873.44|4873.77|4873.77|4877.95|4877.95|4873.19|4873.19|0
1619433600000|2021-04-26 10:40:00|4874.2|4874.2|4875.51|4875.51|4877.67|4877.67|4873.05|4873.05|0
1619433900000|2021-04-26 10:45:00|4875.29|4875.29|4876.25|4876.25|4877.33|4877.33|4874.56|4874.56|0
1619434200000|2021-04-26 10:50:00|4875.82|4875.82|4876.08|4876.08|4876.96|4876.96|4873.68|4873.68|0
1619434500000|2021-04-26 10:55:00|4875.55|4875.55|4875.64|4875.64|4881.31|4881.31|4875.52|4875.52|0
1619434800000|2021-04-26 11:00:00|4875.62|4875.62|4882.73|4882.73|4883.25|4883.25|4875.62|4875.62|0
1619435100000|2021-04-26 11:05:00|4883.19|4883.19|4885.25|4885.25|4885.7|4885.7|4881.66|4881.66|0
1619435400000|2021-04-26 11:10:00|4885.46|4885.46|4891.11|4891.11|4892.3|4892.3|4885.46|4885.46|0
1619435700000|2021-04-26 11:15:00|4891.07|4891.07|4889.84|4889.84|4893.06|4893.06|4887.48|4887.48|0
1619436000000|2021-04-26 11:20:00|4889.63|4889.63|4886.07|4886.07|4890.54|4890.54|4885.61|4885.61|0
1619436300000|2021-04-26 11:25:00|4886.29|4886.29|4881.06|4881.06|4887.03|4887.03|4881.06|4881.06|0
1619436600000|2021-04-26 11:30:00|4880.82|4880.82|4880.32|4880.32|4882.52|4882.52|4879.81|4879.81|0
1619436900000|2021-04-26 11:35:00|4880.1|4880.1|4881.83|4881.83|4882.07|4882.07|4877.32|4877.32|0
1619437200000|2021-04-26 11:40:00|4881.54|4881.54|4880.07|4880.07|4881.54|4881.54|4879.77|4879.77|0
1619437500000|2021-04-26 11:45:00|4880.36|4880.36|4879.58|4879.58|4881|4881|4878.84|4878.84|0
1619437800000|2021-04-26 11:50:00|4879.87|4879.87|4878.69|4878.69|4881.36|4881.36|4878.69|4878.69|0
1619438100000|2021-04-26 11:55:00|4878.7|4878.7|4879.59|4879.59|4881.79|4881.79|4878.65|4878.65|0
1619438400000|2021-04-26 12:00:00|4879.54|4879.54|4879.17|4879.17|4879.54|4879.54|4874.92|4874.92|0
1619438700000|2021-04-26 12:05:00|4879.19|4879.19|4878.01|4878.01|4881.23|4881.23|4877.77|4877.77|0
1619439000000|2021-04-26 12:10:00|4877.93|4877.93|4876.95|4876.95|4878.47|4878.47|4876.95|4876.95|0
1619439300000|2021-04-26 12:15:00|4876.71|4876.71|4877.8|4877.8|4878.02|4878.02|4875.26|4875.26|0
1619439600000|2021-04-26 12:20:00|4878.47|4878.47|4876.4|4876.4|4879.41|4879.41|4875.65|4875.65|0
1619439900000|2021-04-26 12:25:00|4876.68|4876.68|4878.24|4878.24|4878.72|4878.72|4873.27|4873.27|0
1619440200000|2021-04-26 12:30:00|4877.95|4877.95|4874.59|4874.59|4877.95|4877.95|4872.76|4872.76|0
1619440500000|2021-04-26 12:35:00|4874.87|4874.87|4879.33|4879.33|4880.81|4880.81|4874.85|4874.85|0
1619440800000|2021-04-26 12:40:00|4879.55|4879.55|4878.22|4878.22|4883.39|4883.39|4878.22|4878.22|0
1619441100000|2021-04-26 12:45:00|4878.51|4878.51|4879.18|4879.18|4879.66|4879.66|4877.9|4877.9|0
1619441400000|2021-04-26 12:50:00|4879.69|4879.69|4875.01|4875.01|4879.88|4879.88|4874.51|4874.51|0
1619441700000|2021-04-26 12:55:00|4874.99|4874.99|4875.95|4875.95|4875.95|4875.95|4872.51|4872.51|0
1619442000000|2021-04-26 13:00:00|4875.92|4875.92|4876.34|4876.34|4880.61|4880.61|4875.31|4875.31|0
1619442300000|2021-04-26 13:05:00|4876.05|4876.05|4879.5|4879.5|4879.5|4879.5|4874.81|4874.81|0
1619442600000|2021-04-26 13:10:00|4879.48|4879.48|4877.59|4877.59|4882.72|4882.72|4877.59|4877.59|0
1619442900000|2021-04-26 13:15:00|4877.87|4877.87|4879.5|4879.5|4879.74|4879.74|4876.7|4876.7|0
1619443200000|2021-04-26 13:20:00|4879.52|4879.52|4877.65|4877.65|4879.52|4879.52|4877.65|4877.65|0
1619443500000|2021-04-26 13:25:00|4877.36|4877.36|4874.26|4874.26|4877.36|4877.36|4870.35|4870.35|0
1619443800000|2021-04-26 13:30:00|4874.29|4874.29|4905.39|4905.39|4911|4911|4871.9|4871.9|0
1619444100000|2021-04-26 13:35:00|4906.76|4906.76|4891.45|4891.45|4907.43|4907.43|4889.96|4889.96|0
1619444400000|2021-04-26 13:40:00|4891.74|4891.74|4904.32|4904.32|4904.81|4904.81|4888.51|4888.51|0
1619444700000|2021-04-26 13:45:00|4904.08|4904.08|4907.04|4907.04|4907.04|4907.04|4899.79|4899.79|0
1619445000000|2021-04-26 13:50:00|4907.05|4907.05|4909.81|4909.81|4913.93|4913.93|4903.27|4903.27|0
1619445300000|2021-04-26 13:55:00|4910.31|4910.31|4917.77|4917.77|4921.26|4921.26|4910.16|4910.16|0
1619445600000|2021-04-26 14:00:00|4917.53|4917.53|4925.18|4925.18|4928.76|4928.76|4915.01|4915.01|0
1619445900000|2021-04-26 14:05:00|4924.89|4924.89|4919.64|4919.64|4927.31|4927.31|4919.42|4919.42|0
1619446200000|2021-04-26 14:10:00|4919.2|4919.2|4916.97|4916.97|4919.2|4919.2|4911.29|4911.29|0
1619446500000|2021-04-26 14:15:00|4916.98|4916.98|4916.88|4916.88|4920.77|4920.77|4909.7|4909.7|0
1619446800000|2021-04-26 14:20:00|4917.17|4917.17|4922.25|4922.25|4925.3|4925.3|4915.88|4915.88|0
1619447100000|2021-04-26 14:25:00|4922.82|4922.82|4917.86|4917.86|4925.24|4925.24|4914.98|4914.98|0
1619447400000|2021-04-26 14:30:00|4918.15|4918.15|4916.52|4916.52|4918.22|4918.22|4912.57|4912.57|0
1619447700000|2021-04-26 14:35:00|4916.75|4916.75|4914.58|4914.58|4922.08|4922.08|4912.7|4912.7|0
1619448000000|2021-04-26 14:40:00|4913.49|4913.49|4904.15|4904.15|4913.49|4913.49|4903.12|4903.12|0
1619448300000|2021-04-26 14:45:00|4904.17|4904.17|4902.96|4902.96|4905.55|4905.55|4901.71|4901.71|0
1619448600000|2021-04-26 14:50:00|4902.74|4902.74|4903.63|4903.63|4906.04|4906.04|4899.63|4899.63|0
1619448900000|2021-04-26 14:55:00|4904.5|4904.5|4907.49|4907.49|4909.37|4909.37|4902.1|4902.1|0
1619449200000|2021-04-26 15:00:00|4907.78|4907.78|4919.41|4919.41|4920.11|4920.11|4907.78|4907.78|0
1619449500000|2021-04-26 15:05:00|4920.71|4920.71|4921.26|4921.26|4923.47|4923.47|4920.15|4920.15|0
1619449800000|2021-04-26 15:10:00|4920.52|4920.52|4916.35|4916.35|4921.02|4921.02|4915.54|4915.54|0
1619450100000|2021-04-26 15:15:00|4916.93|4916.93|4920.19|4920.19|4922.46|4922.46|4914.97|4914.97|0
1619450400000|2021-04-26 15:20:00|4919.9|4919.9|4918.71|4918.71|4920.48|4920.48|4916.94|4916.94|0
1619450700000|2021-04-26 15:25:00|4918.47|4918.47|4912.86|4912.86|4918.47|4918.47|4910.16|4910.16|0
1619507700000|2021-04-27 07:15:00|4956.16|4956.16|4967.84|4967.84|4970.7|4970.7|4956.12|4956.12|0
1619508000000|2021-04-27 07:20:00|4966.98|4966.98|4951.63|4951.63|4966.98|4966.98|4949.38|4949.38|0
1619508300000|2021-04-27 07:25:00|4951.87|4951.87|4945.04|4945.04|4953.8|4953.8|4936.59|4936.59|0
1619508600000|2021-04-27 07:30:00|4944.32|4944.32|4943.87|4943.87|4944.9|4944.9|4933.8|4933.8|0
1619508900000|2021-04-27 07:35:00|4943.63|4943.63|4934.71|4934.71|4943.63|4943.63|4929.63|4929.63|0
1619509200000|2021-04-27 07:40:00|4934.47|4934.47|4934.45|4934.45|4938.34|4938.34|4932.38|4932.38|0
1619509500000|2021-04-27 07:45:00|4932.72|4932.72|4925.32|4925.32|4932.72|4932.72|4919.16|4919.16|0
1619509800000|2021-04-27 07:50:00|4925.53|4925.53|4930.86|4930.86|4935.68|4935.68|4925.53|4925.53|0
1619510100000|2021-04-27 07:55:00|4930.36|4930.36|4925.82|4925.82|4937.69|4937.69|4918.22|4918.22|0
1619510400000|2021-04-27 08:00:00|4926.06|4926.06|4938.4|4938.4|4938.4|4938.4|4926.06|4926.06|0
1619510700000|2021-04-27 08:05:00|4939.12|4939.12|4940.96|4940.96|4949.27|4949.27|4939.12|4939.12|0
1619511000000|2021-04-27 08:10:00|4941.44|4941.44|4927.65|4927.65|4941.44|4941.44|4927.65|4927.65|0
1619511300000|2021-04-27 08:15:00|4927.08|4927.08|4916.85|4916.85|4928.17|4928.17|4915.12|4915.12|0
1619511600000|2021-04-27 08:20:00|4917.43|4917.43|4908.75|4908.75|4917.72|4917.72|4906.51|4906.51|0
1619511900000|2021-04-27 08:25:00|4908.46|4908.46|4906.9|4906.9|4908.46|4908.46|4900.48|4900.48|0
1619512200000|2021-04-27 08:30:00|4908.06|4908.06|4903.74|4903.74|4912.29|4912.29|4903.38|4903.38|0
1619512500000|2021-04-27 08:35:00|4903.8|4903.8|4896.75|4896.75|4910.37|4910.37|4896.17|4896.17|0
1619512800000|2021-04-27 08:40:00|4896.46|4896.46|4893.15|4893.15|4902.11|4902.11|4893.15|4893.15|0
1619513100000|2021-04-27 08:45:00|4892.57|4892.57|4895|4895|4895|4895|4886.26|4886.26|0
1619513400000|2021-04-27 08:50:00|4895.57|4895.57|4890.11|4890.11|4903.46|4903.46|4888.28|4888.28|0
1619513700000|2021-04-27 08:55:00|4891.85|4891.85|4891.9|4891.9|4893.38|4893.38|4887.2|4887.2|0
1619514000000|2021-04-27 09:00:00|4892.77|4892.77|4898.32|4898.32|4899.09|4899.09|4892.24|4892.24|0
1619514300000|2021-04-27 09:05:00|4897.74|4897.74|4904.61|4904.61|4910.08|4910.08|4896.92|4896.92|0
1619514600000|2021-04-27 09:10:00|4904.9|4904.9|4889.72|4889.72|4909.71|4909.71|4889.05|4889.05|0
1619514900000|2021-04-27 09:15:00|4889.51|4889.51|4899.98|4899.98|4899.98|4899.98|4887.71|4887.71|0
1619515200000|2021-04-27 09:20:00|4900.02|4900.02|4895.07|4895.07|4901.9|4901.9|4892.69|4892.69|0
1619515500000|2021-04-27 09:25:00|4894.78|4894.78|4897.48|4897.48|4900.64|4900.64|4894.31|4894.31|0
1619515800000|2021-04-27 09:30:00|4897.52|4897.52|4892.98|4892.98|4897.82|4897.82|4892.54|4892.54|0
1619516100000|2021-04-27 09:35:00|4894.14|4894.14|4900.68|4900.68|4903.26|4903.26|4893.85|4893.85|0
1619516400000|2021-04-27 09:40:00|4899.52|4899.52|4883.76|4883.76|4899.84|4899.84|4883.76|4883.76|0
1619516700000|2021-04-27 09:45:00|4883.74|4883.74|4879.65|4879.65|4886.06|4886.06|4879.52|4879.52|0
1619517000000|2021-04-27 09:50:00|4879.44|4879.44|4875.89|4875.89|4880.85|4880.85|4868.07|4868.07|0
1619517300000|2021-04-27 09:55:00|4875.6|4875.6|4872.48|4872.48|4878.58|4878.58|4867.2|4867.2|0
1619517600000|2021-04-27 10:00:00|4872.77|4872.77|4880.72|4880.72|4880.72|4880.72|4872.77|4872.77|0
1619517900000|2021-04-27 10:05:00|4881.59|4881.59|4890.52|4890.52|4892.31|4892.31|4881.59|4881.59|0
1619518200000|2021-04-27 10:10:00|4891.03|4891.03|4895.01|4895.01|4896.06|4896.06|4890.45|4890.45|0
1619518500000|2021-04-27 10:15:00|4895.03|4895.03|4899.33|4899.33|4903.37|4903.37|4894.13|4894.13|0
1619518800000|2021-04-27 10:20:00|4899.05|4899.05|4906.21|4906.21|4906.74|4906.74|4899.05|4899.05|0
1619519100000|2021-04-27 10:25:00|4906.43|4906.43|4902.44|4902.44|4907.03|4907.03|4901.77|4901.77|0
1619519400000|2021-04-27 10:30:00|4902.73|4902.73|4900.2|4900.2|4904.21|4904.21|4895.16|4895.16|0
1619519700000|2021-04-27 10:35:00|4899.91|4899.91|4899.53|4899.53|4901.46|4901.46|4896.23|4896.23|0
1619520000000|2021-04-27 10:40:00|4901.21|4901.21|4905.39|4905.39|4908.44|4908.44|4898.8|4898.8|0
1619520300000|2021-04-27 10:45:00|4905.1|4905.1|4902.5|4902.5|4908.27|4908.27|4902.26|4902.26|0
1619520600000|2021-04-27 10:50:00|4903.07|4903.07|4904.65|4904.65|4906.45|4906.45|4900.57|4900.57|0
1619520900000|2021-04-27 10:55:00|4904.37|4904.37|4906.66|4906.66|4919.98|4919.98|4900.91|4900.91|0
1619521200000|2021-04-27 11:00:00|4907.17|4907.17|4911.26|4911.26|4916.64|4916.64|4906.97|4906.97|0
1619521500000|2021-04-27 11:05:00|4910.83|4910.83|4904.19|4904.19|4910.83|4910.83|4903.9|4903.9|0
1619521800000|2021-04-27 11:10:00|4904.43|4904.43|4901.18|4901.18|4904.52|4904.52|4900.29|4900.29|0
1619522100000|2021-04-27 11:15:00|4901.2|4901.2|4902.67|4902.67|4903.95|4903.95|4899.57|4899.57|0
1619522400000|2021-04-27 11:20:00|4902.91|4902.91|4901.98|4901.98|4906.75|4906.75|4900.64|4900.64|0
1619522700000|2021-04-27 11:25:00|4902.22|4902.22|4907.3|4907.3|4907.3|4907.3|4901.85|4901.85|0
1619523000000|2021-04-27 11:30:00|4907.25|4907.25|4917.31|4917.31|4919.32|4919.32|4907.25|4907.25|0
1619523300000|2021-04-27 11:35:00|4917.07|4917.07|4919.8|4919.8|4923.2|4923.2|4915.54|4915.54|0
1619523600000|2021-04-27 11:40:00|4919.72|4919.72|4921.42|4921.42|4925.14|4925.14|4916.16|4916.16|0
1619523900000|2021-04-27 11:45:00|4921.71|4921.71|4921.3|4921.3|4921.71|4921.71|4919.76|4919.76|0
1619524200000|2021-04-27 11:50:00|4921.01|4921.01|4924.08|4924.08|4924.36|4924.36|4918.52|4918.52|0
1619524500000|2021-04-27 11:55:00|4924.32|4924.32|4919.2|4919.2|4927.29|4927.29|4918.91|4918.91|0
1619524800000|2021-04-27 12:00:00|4918.96|4918.96|4918.23|4918.23|4922.41|4922.41|4918.23|4918.23|0
1619525100000|2021-04-27 12:05:00|4917.65|4917.65|4925.54|4925.54|4926.37|4926.37|4916.4|4916.4|0
1619525400000|2021-04-27 12:10:00|4925.33|4925.33|4924.32|4924.32|4927.47|4927.47|4924.32|4924.32|0
1619525700000|2021-04-27 12:15:00|4924.56|4924.56|4918.62|4918.62|4927.12|4927.12|4918.62|4918.62|0
1619526000000|2021-04-27 12:20:00|4918.91|4918.91|4920.26|4920.26|4922.66|4922.66|4915.36|4915.36|0
1619526300000|2021-04-27 12:25:00|4920.48|4920.48|4913.95|4913.95|4920.48|4920.48|4910.76|4910.76|0
1619526600000|2021-04-27 12:30:00|4913.37|4913.37|4911.92|4911.92|4915.28|4915.28|4909.69|4909.69|0
1619526900000|2021-04-27 12:35:00|4912.16|4912.16|4917.61|4917.61|4917.61|4917.61|4911.96|4911.96|0
1619527200000|2021-04-27 12:40:00|4917.63|4917.63|4913.88|4913.88|4918.35|4918.35|4913.88|4913.88|0
1619527500000|2021-04-27 12:45:00|4913.98|4913.98|4909.91|4909.91|4914.22|4914.22|4909.33|4909.33|0
1619527800000|2021-04-27 12:50:00|4909.67|4909.67|4910.18|4910.18|4910.19|4910.19|4908.35|4908.35|0
1619528100000|2021-04-27 12:55:00|4910.39|4910.39|4901.69|4901.69|4911.21|4911.21|4901.69|4901.69|0
1619528400000|2021-04-27 13:00:00|4901.12|4901.12|4900.74|4900.74|4906.63|4906.63|4899.18|4899.18|0
1619528700000|2021-04-27 13:05:00|4900.52|4900.52|4899.86|4899.86|4900.52|4900.52|4895.05|4895.05|0
1619529000000|2021-04-27 13:10:00|4900.44|4900.44|4895.06|4895.06|4900.92|4900.92|4893.29|4893.29|0
1619529300000|2021-04-27 13:15:00|4894.78|4894.78|4889.41|4889.41|4898.13|4898.13|4889.41|4889.41|0
1619529600000|2021-04-27 13:20:00|4888.74|4888.74|4899.6|4899.6|4899.6|4899.6|4886.31|4886.31|0
1619529900000|2021-04-27 13:25:00|4899.96|4899.96|4902.01|4902.01|4903.77|4903.77|4899.6|4899.6|0
1619530200000|2021-04-27 13:30:00|4902.51|4902.51|4918.36|4918.36|4929.26|4929.26|4901.98|4901.98|0
1619530500000|2021-04-27 13:35:00|4917.78|4917.78|4906.41|4906.41|4917.78|4917.78|4904.1|4904.1|0
1619530800000|2021-04-27 13:40:00|4906.45|4906.45|4901.04|4901.04|4907.98|4907.98|4895.44|4895.44|0
1619531100000|2021-04-27 13:45:00|4901.62|4901.62|4896.07|4896.07|4901.62|4901.62|4885.5|4885.5|0
1619531400000|2021-04-27 13:50:00|4896.36|4896.36|4904.76|4904.76|4910.28|4910.28|4888.15|4888.15|0
1619531700000|2021-04-27 13:55:00|4905.05|4905.05|4904.69|4904.69|4912.24|4912.24|4904.47|4904.47|0
1619532000000|2021-04-27 14:00:00|4904.4|4904.4|4889.15|4889.15|4906.32|4906.32|4887.6|4887.6|0
1619532300000|2021-04-27 14:05:00|4889.44|4889.44|4903.74|4903.74|4903.98|4903.98|4887.41|4887.41|0
1619532600000|2021-04-27 14:10:00|4903.95|4903.95|4891.05|4891.05|4904.48|4904.48|4891.05|4891.05|0
1619532900000|2021-04-27 14:15:00|4890.62|4890.62|4888.74|4888.74|4891.05|4891.05|4883.66|4883.66|0
1619533200000|2021-04-27 14:20:00|4889.32|4889.32|4884.41|4884.41|4889.32|4889.32|4879.32|4879.32|0
1619533500000|2021-04-27 14:25:00|4884.7|4884.7|4886.91|4886.91|4886.91|4886.91|4881.21|4881.21|0
1619533800000|2021-04-27 14:30:00|4886.62|4886.62|4881.29|4881.29|4886.91|4886.91|4880.58|4880.58|0
1619534100000|2021-04-27 14:35:00|4881.4|4881.4|4871.56|4871.56|4882.31|4882.31|4871.27|4871.27|0
1619534400000|2021-04-27 14:40:00|4871.32|4871.32|4874.26|4874.26|4875.13|4875.13|4867.23|4867.23|0
1619534700000|2021-04-27 14:45:00|4873.97|4873.97|4869.44|4869.44|4875.6|4875.6|4869.44|4869.44|0
1619535000000|2021-04-27 14:50:00|4869.23|4869.23|4864.55|4864.55|4871.78|4871.78|4864.28|4864.28|0
1619535300000|2021-04-27 14:55:00|4864.98|4864.98|4865.4|4865.4|4866.15|4866.15|4860.86|4860.86|0
1619535600000|2021-04-27 15:00:00|4865.11|4865.11|4860.49|4860.49|4865.11|4865.11|4859.1|4859.1|0
1619535900000|2021-04-27 15:05:00|4860.28|4860.28|4853.81|4853.81|4860.49|4860.49|4852.37|4852.37|0
1619536200000|2021-04-27 15:10:00|4853.52|4853.52|4871.11|4871.11|4872.43|4872.43|4853.23|4853.23|0
1619536500000|2021-04-27 15:15:00|4870.87|4870.87|4866.06|4866.06|4873.66|4873.66|4864.83|4864.83|0
1619536800000|2021-04-27 15:20:00|4866.59|4866.59|4862.16|4862.16|4866.61|4866.61|4859.89|4859.89|0
1619537100000|2021-04-27 15:25:00|4861.87|4861.87|4853.57|4853.57|4862.66|4862.66|4852.31|4852.31|0
1619594100000|2021-04-28 07:15:00|4936.73|4936.73|4944.3|4944.3|4944.3|4944.3|4929.02|4929.02|0
1619594400000|2021-04-28 07:20:00|4944.59|4944.59|4936.07|4936.07|4947.83|4947.83|4935.24|4935.24|0
1619594700000|2021-04-28 07:25:00|4935.84|4935.84|4933.53|4933.53|4940.39|4940.39|4929.54|4929.54|0
1619595000000|2021-04-28 07:30:00|4933.24|4933.24|4933.22|4933.22|4934.24|4934.24|4927.45|4927.45|0
1619595300000|2021-04-28 07:35:00|4932.01|4932.01|4937.82|4937.82|4940.52|4940.52|4931|4931|0
1619595600000|2021-04-28 07:40:00|4937.18|4937.18|4935.78|4935.78|4937.58|4937.58|4932.72|4932.72|0
1619595900000|2021-04-28 07:45:00|4936.07|4936.07|4932.93|4932.93|4937.83|4937.83|4932.12|4932.12|0
1619596200000|2021-04-28 07:50:00|4932.91|4932.91|4920.95|4920.95|4933.24|4933.24|4919.16|4919.16|0
1619596500000|2021-04-28 07:55:00|4921.53|4921.53|4930.06|4930.06|4934.91|4934.91|4920.99|4920.99|0
1619596800000|2021-04-28 08:00:00|4930.64|4930.64|4927.87|4927.87|4930.92|4930.92|4923.02|4923.02|0
1619597100000|2021-04-28 08:05:00|4927.58|4927.58|4930.96|4930.96|4930.98|4930.98|4926.27|4926.27|0
1619597400000|2021-04-28 08:10:00|4931.54|4931.54|4931.43|4931.43|4932.81|4932.81|4929.2|4929.2|0
1619597700000|2021-04-28 08:15:00|4931.14|4931.14|4927.13|4927.13|4931.14|4931.14|4925.52|4925.52|0
1619598000000|2021-04-28 08:20:00|4926.65|4926.65|4927.44|4927.44|4927.44|4927.44|4921.89|4921.89|0
1619598300000|2021-04-28 08:25:00|4927.73|4927.73|4926.09|4926.09|4930.23|4930.23|4925.3|4925.3|0
1619598600000|2021-04-28 08:30:00|4926.38|4926.38|4922.41|4922.41|4927.1|4927.1|4921.91|4921.91|0
1619598900000|2021-04-28 08:35:00|4922.7|4922.7|4920.52|4920.52|4922.7|4922.7|4913.9|4913.9|0
1619599200000|2021-04-28 08:40:00|4920|4920|4924.58|4924.58|4927.91|4927.91|4920|4920|0
1619599500000|2021-04-28 08:45:00|4924.01|4924.01|4928.9|4928.9|4931.76|4931.76|4924.01|4924.01|0
1619599800000|2021-04-28 08:50:00|4928.42|4928.42|4929.87|4929.87|4931.9|4931.9|4927.54|4927.54|0
1619600100000|2021-04-28 08:55:00|4929.58|4929.58|4935.99|4935.99|4936.78|4936.78|4929.24|4929.24|0
1619600400000|2021-04-28 09:00:00|4936.28|4936.28|4932.31|4932.31|4937.01|4937.01|4929.66|4929.66|0
1619600700000|2021-04-28 09:05:00|4932.2|4932.2|4933.84|4933.84|4934.05|4934.05|4926.83|4926.83|0
1619601000000|2021-04-28 09:10:00|4934.13|4934.13|4938|4938|4939.03|4939.03|4933.57|4933.57|0
1619601300000|2021-04-28 09:15:00|4938.86|4938.86|4935.39|4935.39|4939.83|4939.83|4935.39|4935.39|0
1619601600000|2021-04-28 09:20:00|4934.91|4934.91|4934.99|4934.99|4936.85|4936.85|4932.24|4932.24|0
1619601900000|2021-04-28 09:25:00|4934.51|4934.51|4937.65|4937.65|4939.8|4939.8|4934.51|4934.51|0
1619602200000|2021-04-28 09:30:00|4937.07|4937.07|4941.44|4941.44|4941.63|4941.63|4936.5|4936.5|0
1619602500000|2021-04-28 09:35:00|4941.73|4941.73|4951.64|4951.64|4952.46|4952.46|4941.73|4941.73|0
1619602800000|2021-04-28 09:40:00|4951.93|4951.93|4954.1|4954.1|4956.79|4956.79|4951.86|4951.86|0
1619603100000|2021-04-28 09:45:00|4953.86|4953.86|4946.5|4946.5|4954.97|4954.97|4946.5|4946.5|0
1619603400000|2021-04-28 09:50:00|4946.79|4946.79|4939.4|4939.4|4948.06|4948.06|4937.3|4937.3|0
1619603700000|2021-04-28 09:55:00|4939.62|4939.62|4942.86|4942.86|4943.6|4943.6|4938.76|4938.76|0
1619604000000|2021-04-28 10:00:00|4943.1|4943.1|4944.04|4944.04|4945.26|4945.26|4938.61|4938.61|0
1619604300000|2021-04-28 10:05:00|4944.69|4944.69|4937.93|4937.93|4945.75|4945.75|4937.24|4937.24|0
1619604600000|2021-04-28 10:10:00|4938.22|4938.22|4937.38|4937.38|4938.65|4938.65|4934.43|4934.43|0
1619604900000|2021-04-28 10:15:00|4937.6|4937.6|4934.04|4934.04|4939.6|4939.6|4933.16|4933.16|0
1619605200000|2021-04-28 10:20:00|4934.15|4934.15|4934.98|4934.98|4935.18|4935.18|4932.95|4932.95|0
1619605500000|2021-04-28 10:25:00|4935.41|4935.41|4939.12|4939.12|4939.33|4939.33|4934.62|4934.62|0
1619605800000|2021-04-28 10:30:00|4938.32|4938.32|4941.52|4941.52|4943.21|4943.21|4937.16|4937.16|0
1619606100000|2021-04-28 10:35:00|4941.04|4941.04|4942.32|4942.32|4942.32|4942.32|4938.01|4938.01|0
1619606400000|2021-04-28 10:40:00|4942.08|4942.08|4938.46|4938.46|4943.66|4943.66|4938.15|4938.15|0
1619606700000|2021-04-28 10:45:00|4938.67|4938.67|4934.21|4934.21|4938.96|4938.96|4934.21|4934.21|0
1619607000000|2021-04-28 10:50:00|4934.25|4934.25|4932.74|4932.74|4934.25|4934.25|4931.02|4931.02|0
1619607300000|2021-04-28 10:55:00|4933.03|4933.03|4941.26|4941.26|4942.22|4942.22|4933.03|4933.03|0
1619607600000|2021-04-28 11:00:00|4940.97|4940.97|4935.82|4935.82|4940.97|4940.97|4933.1|4933.1|0
1619607900000|2021-04-28 11:05:00|4936.51|4936.51|4941.68|4941.68|4942.83|4942.83|4935.84|4935.84|0
1619608200000|2021-04-28 11:10:00|4941.92|4941.92|4936.64|4936.64|4942.71|4942.71|4936.46|4936.46|0
1619608500000|2021-04-28 11:15:00|4936.66|4936.66|4936.78|4936.78|4937.75|4937.75|4933.51|4933.51|0
1619608800000|2021-04-28 11:20:00|4936.79|4936.79|4948.88|4948.88|4949.09|4949.09|4936.79|4936.79|0
1619609100000|2021-04-28 11:25:00|4949.09|4949.09|4953.2|4953.2|4953.27|4953.27|4947.68|4947.68|0
1619609400000|2021-04-28 11:30:00|4952.26|4952.26|4951.51|4951.51|4952.89|4952.89|4941.02|4941.02|0
1619609700000|2021-04-28 11:35:00|4951.22|4951.22|4948.98|4948.98|4951.5|4951.5|4947.7|4947.7|0
1619610000000|2021-04-28 11:40:00|4949.27|4949.27|4948.59|4948.59|4952.44|4952.44|4948.27|4948.27|0
1619610300000|2021-04-28 11:45:00|4948.02|4948.02|4949.79|4949.79|4949.84|4949.84|4945.42|4945.42|0
1619610600000|2021-04-28 11:50:00|4949.68|4949.68|4944.79|4944.79|4951.17|4951.17|4944.79|4944.79|0
1619610900000|2021-04-28 11:55:00|4945.08|4945.08|4948.73|4948.73|4949.02|4949.02|4942.76|4942.76|0
1619611200000|2021-04-28 12:00:00|4949.16|4949.16|4945.23|4945.23|4949.16|4949.16|4945.23|4945.23|0
1619611500000|2021-04-28 12:05:00|4945.52|4945.52|4949.1|4949.1|4949.8|4949.8|4945.5|4945.5|0
1619611800000|2021-04-28 12:10:00|4949.16|4949.16|4950.35|4950.35|4951.48|4951.48|4948.25|4948.25|0
1619612100000|2021-04-28 12:15:00|4950.11|4950.11|4949.5|4949.5|4950.11|4950.11|4945.75|4945.75|0
1619612400000|2021-04-28 12:20:00|4949.79|4949.79|4948.91|4948.91|4951.54|4951.54|4948.64|4948.64|0
1619612700000|2021-04-28 12:25:00|4949.49|4949.49|4951.04|4951.04|4952.41|4952.41|4948.8|4948.8|0
1619613000000|2021-04-28 12:30:00|4950.32|4950.32|4948.05|4948.05|4950.61|4950.61|4946.54|4946.54|0
1619613300000|2021-04-28 12:35:00|4948.06|4948.06|4947.16|4947.16|4948.39|4948.39|4945.58|4945.58|0
1619613600000|2021-04-28 12:40:00|4947.45|4947.45|4944.95|4944.95|4948.03|4948.03|4944.95|4944.95|0
1619613900000|2021-04-28 12:45:00|4945.27|4945.27|4941.05|4941.05|4945.27|4945.27|4940.26|4940.26|0
1619614200000|2021-04-28 12:50:00|4940.83|4940.83|4942.23|4942.23|4942.28|4942.28|4936.56|4936.56|0
1619614500000|2021-04-28 12:55:00|4942.46|4942.46|4945.51|4945.51|4945.94|4945.94|4942.05|4942.05|0
1619614800000|2021-04-28 13:00:00|4945.22|4945.22|4938.06|4938.06|4945.28|4945.28|4937.61|4937.61|0
1619615100000|2021-04-28 13:05:00|4938.35|4938.35|4938.98|4938.98|4942.08|4942.08|4938.17|4938.17|0
1619615400000|2021-04-28 13:10:00|4938.74|4938.74|4941.11|4941.11|4941.11|4941.11|4936.28|4936.28|0
1619615700000|2021-04-28 13:15:00|4940.87|4940.87|4940|4940|4940.87|4940.87|4937.33|4937.33|0
1619616000000|2021-04-28 13:20:00|4940.22|4940.22|4932.12|4932.12|4940.75|4940.75|4932.12|4932.12|0
1619616300000|2021-04-28 13:25:00|4932.08|4932.08|4939.98|4939.98|4939.98|4939.98|4929.41|4929.41|0
1619616600000|2021-04-28 13:30:00|4938.61|4938.61|4976.46|4976.46|4978.79|4978.79|4938.03|4938.03|0
1619616900000|2021-04-28 13:35:00|4976.67|4976.67|4967.98|4967.98|4988.91|4988.91|4963.64|4963.64|0
1619617200000|2021-04-28 13:40:00|4967.77|4967.77|4974.18|4974.18|4977.5|4977.5|4966.98|4966.98|0
1619617500000|2021-04-28 13:45:00|4974.41|4974.41|4960.92|4960.92|4975.53|4975.53|4958.11|4958.11|0
1619617800000|2021-04-28 13:50:00|4960.63|4960.63|4956.95|4956.95|4963.94|4963.94|4952.73|4952.73|0
1619618100000|2021-04-28 13:55:00|4957.72|4957.72|4946.63|4946.63|4960.25|4960.25|4946.63|4946.63|0
1619618400000|2021-04-28 14:00:00|4946.62|4946.62|4948.32|4948.32|4948.77|4948.77|4939.74|4939.74|0
1619618700000|2021-04-28 14:05:00|4948.1|4948.1|4956.74|4956.74|4957.08|4957.08|4944.09|4944.09|0
1619619000000|2021-04-28 14:10:00|4956.28|4956.28|4960.81|4960.81|4964.16|4964.16|4951.67|4951.67|0
1619619300000|2021-04-28 14:15:00|4960.78|4960.78|4975.89|4975.89|4979.7|4979.7|4960.78|4960.78|0
1619619600000|2021-04-28 14:20:00|4976.13|4976.13|4974.77|4974.77|4979.48|4979.48|4970.95|4970.95|0
1619619900000|2021-04-28 14:25:00|4975.93|4975.93|4981.02|4981.02|4985.24|4985.24|4975.64|4975.64|0
1619620200000|2021-04-28 14:30:00|4982.32|4982.32|4990.06|4990.06|4991.93|4991.93|4982.32|4982.32|0
1619620500000|2021-04-28 14:35:00|4989.78|4989.78|4993|4993|4993|4993|4986.12|4986.12|0
1619620800000|2021-04-28 14:40:00|4993.43|4993.43|4991.8|4991.8|4998.89|4998.89|4989.38|4989.38|0
1619621100000|2021-04-28 14:45:00|4992.59|4992.59|5004.08|5004.08|5006.58|5006.58|4991.15|4991.15|0
1619621400000|2021-04-28 14:50:00|5004.07|5004.07|4998.74|4998.74|5007.37|5007.37|4998.07|4998.07|0
1619621700000|2021-04-28 14:55:00|4999.03|4999.03|5005.16|5005.16|5007.36|5007.36|4996.15|4996.15|0
1619622000000|2021-04-28 15:00:00|5005.4|5005.4|5003.32|5003.32|5007.55|5007.55|5001.13|5001.13|0
1619622300000|2021-04-28 15:05:00|5003.6|5003.6|4996.01|4996.01|5007.45|5007.45|4995.43|4995.43|0
1619622600000|2021-04-28 15:10:00|4995.72|4995.72|4993.05|4993.05|4997.4|4997.4|4992.5|4992.5|0
1619622900000|2021-04-28 15:15:00|4993.34|4993.34|4996.39|4996.39|4996.39|4996.39|4989.96|4989.96|0
1619623200000|2021-04-28 15:20:00|4995.37|4995.37|4988.81|4988.81|5001.2|5001.2|4986.89|4986.89|0
1619623500000|2021-04-28 15:25:00|4989.1|4989.1|4990.47|4990.47|4990.47|4990.47|4982.42|4982.42|0
1619680500000|2021-04-29 07:15:00|5029.99|5029.99|5040.53|5040.53|5040.75|5040.75|5020.09|5020.09|0
1619680800000|2021-04-29 07:20:00|5041.4|5041.4|5033.07|5033.07|5046.39|5046.39|5026.05|5026.05|0
1619681100000|2021-04-29 07:25:00|5033.51|5033.51|5020.21|5020.21|5037.34|5037.34|5019.63|5019.63|0
1619681400000|2021-04-29 07:30:00|5019.92|5019.92|5032.69|5032.69|5035.08|5035.08|5018.74|5018.74|0
1619681700000|2021-04-29 07:35:00|5032.4|5032.4|5022.65|5022.65|5033.12|5033.12|5015.5|5015.5|0
1619682000000|2021-04-29 07:40:00|5022.94|5022.94|5013.44|5013.44|5024.67|5024.67|5003.23|5003.23|0
1619682300000|2021-04-29 07:45:00|5013.65|5013.65|5017.16|5017.16|5017.78|5017.78|5009.36|5009.36|0
1619682600000|2021-04-29 07:50:00|5017.59|5017.59|5024.9|5024.9|5026.8|5026.8|5017.59|5017.59|0
1619682900000|2021-04-29 07:55:00|5025.14|5025.14|5023.11|5023.11|5027.57|5027.57|5018.8|5018.8|0
1619683200000|2021-04-29 08:00:00|5023.14|5023.14|5033.14|5033.14|5037.42|5037.42|5021.14|5021.14|0
1619683500000|2021-04-29 08:05:00|5032.85|5032.85|5034.96|5034.96|5042.46|5042.46|5032.27|5032.27|0
1619683800000|2021-04-29 08:10:00|5031.82|5031.82|5051.92|5051.92|5052.21|5052.21|5030.96|5030.96|0
1619684100000|2021-04-29 08:15:00|5051.63|5051.63|5052.52|5052.52|5058.4|5058.4|5048.4|5048.4|0
1619684400000|2021-04-29 08:20:00|5052.76|5052.76|5055.94|5055.94|5056.49|5056.49|5052.11|5052.11|0
1619684700000|2021-04-29 08:25:00|5055.72|5055.72|5060.51|5060.51|5062.26|5062.26|5051.92|5051.92|0
1619685000000|2021-04-29 08:30:00|5060.46|5060.46|5060.35|5060.35|5061.69|5061.69|5052.54|5052.54|0
1619685300000|2021-04-29 08:35:00|5060.13|5060.13|5064.17|5064.17|5065.57|5065.57|5060.09|5060.09|0
1619685600000|2021-04-29 08:40:00|5064.21|5064.21|5060.28|5060.28|5064.21|5064.21|5056.65|5056.65|0
1619685900000|2021-04-29 08:45:00|5060.71|5060.71|5062.85|5062.85|5063.53|5063.53|5049.53|5049.53|0
1619686200000|2021-04-29 08:50:00|5061.98|5061.98|5067.38|5067.38|5067.4|5067.4|5058.58|5058.58|0
1619686500000|2021-04-29 08:55:00|5066.95|5066.95|5064.85|5064.85|5067.93|5067.93|5063.65|5063.65|0
1619686800000|2021-04-29 09:00:00|5064.57|5064.57|5055.94|5055.94|5065.65|5065.65|5055.31|5055.31|0
1619687100000|2021-04-29 09:05:00|5055.72|5055.72|5046.58|5046.58|5055.72|5055.72|5046.54|5046.54|0
1619687400000|2021-04-29 09:10:00|5047.01|5047.01|5044.98|5044.98|5047.54|5047.54|5042.79|5042.79|0
1619687700000|2021-04-29 09:15:00|5044.69|5044.69|5047.41|5047.41|5049.57|5049.57|5044.19|5044.19|0
1619688000000|2021-04-29 09:20:00|5047.63|5047.63|5041.24|5041.24|5047.63|5047.63|5040.26|5040.26|0
1619688300000|2021-04-29 09:25:00|5041.82|5041.82|5036.57|5036.57|5041.82|5041.82|5033.02|5033.02|0
1619688600000|2021-04-29 09:30:00|5036.28|5036.28|5041.05|5041.05|5041.33|5041.33|5034.09|5034.09|0
1619688900000|2021-04-29 09:35:00|5040.81|5040.81|5046.66|5046.66|5050.19|5050.19|5040.14|5040.14|0
1619689200000|2021-04-29 09:40:00|5046.95|5046.95|5042.07|5042.07|5047.6|5047.6|5041.04|5041.04|0
1619689500000|2021-04-29 09:45:00|5041.99|5041.99|5036.55|5036.55|5042.26|5042.26|5034.79|5034.79|0
1619689800000|2021-04-29 09:50:00|5036.52|5036.52|5039.52|5039.52|5040.32|5040.32|5033.26|5033.26|0
1619690100000|2021-04-29 09:55:00|5038.82|5038.82|5043|5043|5046.42|5046.42|5037.91|5037.91|0
1619690400000|2021-04-29 10:00:00|5042.49|5042.49|5051.62|5051.62|5051.62|5051.62|5041.2|5041.2|0
1619690700000|2021-04-29 10:05:00|5051.33|5051.33|5051.5|5051.5|5052.9|5052.9|5048.41|5048.41|0
1619691000000|2021-04-29 10:10:00|5051.72|5051.72|5054.44|5054.44|5058.35|5058.35|5051.29|5051.29|0
1619691300000|2021-04-29 10:15:00|5054.5|5054.5|5052.85|5052.85|5055.24|5055.24|5050.25|5050.25|0
1619691600000|2021-04-29 10:20:00|5052.96|5052.96|5043.85|5043.85|5052.96|5052.96|5041.26|5041.26|0
1619691900000|2021-04-29 10:25:00|5044.07|5044.07|5045.88|5045.88|5049.11|5049.11|5043.89|5043.89|0
1619692200000|2021-04-29 10:30:00|5045.67|5045.67|5041.23|5041.23|5045.67|5045.67|5039.79|5039.79|0
1619692500000|2021-04-29 10:35:00|5041.71|5041.71|5040.97|5040.97|5041.91|5041.91|5037.25|5037.25|0
1619692800000|2021-04-29 10:40:00|5040.99|5040.99|5041.37|5041.37|5044.47|5044.47|5040.46|5040.46|0
1619693100000|2021-04-29 10:45:00|5041.13|5041.13|5028.35|5028.35|5041.23|5041.23|5026.25|5026.25|0
1619693400000|2021-04-29 10:50:00|5028.33|5028.33|5021.47|5021.47|5031.14|5031.14|5021.21|5021.21|0
1619693700000|2021-04-29 10:55:00|5021.76|5021.76|5017.45|5017.45|5021.76|5021.76|5014.37|5014.37|0
1619694000000|2021-04-29 11:00:00|5017.74|5017.74|5023.69|5023.69|5023.69|5023.69|5015.45|5015.45|0
1619694300000|2021-04-29 11:05:00|5023.45|5023.45|5027.94|5027.94|5033.59|5033.59|5023.45|5023.45|0
1619694600000|2021-04-29 11:10:00|5027.93|5027.93|5038.45|5038.45|5039.58|5039.58|5027.45|5027.45|0
1619694900000|2021-04-29 11:15:00|5038.74|5038.74|5036.27|5036.27|5038.74|5038.74|5033.48|5033.48|0
1619695200000|2021-04-29 11:20:00|5036.25|5036.25|5035.13|5035.13|5036.27|5036.27|5029.48|5029.48|0
1619695500000|2021-04-29 11:25:00|5035.71|5035.71|5040.9|5040.9|5044.21|5044.21|5035.2|5035.2|0
1619695800000|2021-04-29 11:30:00|5040.87|5040.87|5036.37|5036.37|5043.5|5043.5|5035|5035|0
1619696100000|2021-04-29 11:35:00|5036.85|5036.85|5035.23|5035.23|5040.6|5040.6|5034.33|5034.33|0
1619696400000|2021-04-29 11:40:00|5034.8|5034.8|5035.74|5035.74|5036.06|5036.06|5031.93|5031.93|0
1619696700000|2021-04-29 11:45:00|5033.58|5033.58|5033.99|5033.99|5035.15|5035.15|5029.29|5029.29|0
1619697000000|2021-04-29 11:50:00|5033.75|5033.75|5032.85|5032.85|5034.81|5034.81|5032.51|5032.51|0
1619697300000|2021-04-29 11:55:00|5032.56|5032.56|5036.67|5036.67|5038.59|5038.59|5030.77|5030.77|0
1619697600000|2021-04-29 12:00:00|5037.15|5037.15|5037.44|5037.44|5037.63|5037.63|5033.91|5033.91|0
1619697900000|2021-04-29 12:05:00|5037.23|5037.23|5040.93|5040.93|5042.66|5042.66|5035.8|5035.8|0
1619698200000|2021-04-29 12:10:00|5040.24|5040.24|5044.55|5044.55|5045.53|5045.53|5040.24|5040.24|0
1619698500000|2021-04-29 12:15:00|5044.12|5044.12|5046.61|5046.61|5049.01|5049.01|5042.73|5042.73|0
1619698800000|2021-04-29 12:20:00|5046.59|5046.59|5040.76|5040.76|5047.09|5047.09|5040.3|5040.3|0
1619699100000|2021-04-29 12:25:00|5040.52|5040.52|5038.19|5038.19|5042.07|5042.07|5038.19|5038.19|0
1619699400000|2021-04-29 12:30:00|5038.41|5038.41|5029.8|5029.8|5038.41|5038.41|5029.8|5029.8|0
1619699700000|2021-04-29 12:35:00|5029.58|5029.58|5035.56|5035.56|5035.56|5035.56|5002.27|5002.27|0
1619700000000|2021-04-29 12:40:00|5035.27|5035.27|5028.67|5028.67|5036.15|5036.15|5003.85|5003.85|0
1619700300000|2021-04-29 12:45:00|5028.96|5028.96|5031.91|5031.91|5034.32|5034.32|5025.51|5025.51|0
1619700600000|2021-04-29 12:50:00|5032.2|5032.2|5025.79|5025.79|5035.17|5035.17|5025.79|5025.79|0
1619700900000|2021-04-29 12:55:00|5025.77|5025.77|5028.1|5028.1|5030.56|5030.56|5024.81|5024.81|0
1619701200000|2021-04-29 13:00:00|5027.89|5027.89|5023.85|5023.85|5027.89|5027.89|5019.35|5019.35|0
1619701500000|2021-04-29 13:05:00|5024.07|5024.07|5032.68|5032.68|5035.49|5035.49|5024.07|5024.07|0
1619701800000|2021-04-29 13:10:00|5032.47|5032.47|5030.28|5030.28|5033.43|5033.43|5028.45|5028.45|0
1619702100000|2021-04-29 13:15:00|5030.35|5030.35|5025.68|5025.68|5031.83|5031.83|5024.96|5024.96|0
1619702400000|2021-04-29 13:20:00|5026.55|5026.55|5028.5|5028.5|5032.67|5032.67|5026.16|5026.16|0
1619702700000|2021-04-29 13:25:00|5029.37|5029.37|5033|5033|5033|5033|5028.28|5028.28|0
1619703000000|2021-04-29 13:30:00|5033.21|5033.21|5038.45|5038.45|5040.52|5040.52|5028.06|5028.06|0
1619703300000|2021-04-29 13:35:00|5038.17|5038.17|5022.32|5022.32|5038.17|5038.17|4998.18|4998.18|0
1619703600000|2021-04-29 13:40:00|5022.61|5022.61|5025.54|5025.54|5028.23|5028.23|5020.69|5020.69|0
1619703900000|2021-04-29 13:45:00|5024.96|5024.96|5034.89|5034.89|5040.13|5040.13|5023.79|5023.79|0
1619704200000|2021-04-29 13:50:00|5034.6|5034.6|5030.96|5030.96|5039.91|5039.91|5026.98|5026.98|0
1619704500000|2021-04-29 13:55:00|5030.02|5030.02|5022.24|5022.24|5033.43|5033.43|5022.24|5022.24|0
1619704800000|2021-04-29 14:00:00|5020.57|5020.57|5005.55|5005.55|5020.57|5020.57|5001.58|5001.58|0
1619705100000|2021-04-29 14:05:00|5005.33|5005.33|4993.07|4993.07|5005.33|5005.33|4989.44|4989.44|0
1619705400000|2021-04-29 14:10:00|4992.35|4992.35|4979.71|4979.71|4992.35|4992.35|4978.29|4978.29|0
1619705700000|2021-04-29 14:15:00|4979.67|4979.67|4975.93|4975.93|4982.63|4982.63|4972.14|4972.14|0
1619706000000|2021-04-29 14:20:00|4975.35|4975.35|4984.48|4984.48|4987.09|4987.09|4972.38|4972.38|0
1619706300000|2021-04-29 14:25:00|4984.77|4984.77|4987.34|4987.34|4989.71|4989.71|4980.78|4980.78|0
1619706600000|2021-04-29 14:30:00|4987.58|4987.58|4974.02|4974.02|4987.58|4987.58|4966.31|4966.31|0
1619706900000|2021-04-29 14:35:00|4973.8|4973.8|4954.07|4954.07|4973.8|4973.8|4952.94|4952.94|0
1619707200000|2021-04-29 14:40:00|4953.16|4953.16|4959.88|4959.88|4965.44|4965.44|4951.91|4951.91|0
1619707500000|2021-04-29 14:45:00|4959.91|4959.91|4950.96|4950.96|4960.87|4960.87|4950.53|4950.53|0
1619707800000|2021-04-29 14:50:00|4950.67|4950.67|4954.98|4954.98|4961.63|4961.63|4948.29|4948.29|0
1619708100000|2021-04-29 14:55:00|4954.76|4954.76|4957.36|4957.36|4962.08|4962.08|4951.07|4951.07|0
1619708400000|2021-04-29 15:00:00|4957.65|4957.65|4960.5|4960.5|4966.26|4966.26|4956.74|4956.74|0
1619708700000|2021-04-29 15:05:00|4960.74|4960.74|4961.18|4961.18|4968.39|4968.39|4960.19|4960.19|0
1619709000000|2021-04-29 15:10:00|4961.47|4961.47|4955|4955|4962.89|4962.89|4954.65|4954.65|0
1619709300000|2021-04-29 15:15:00|4954.78|4954.78|4944.23|4944.23|4955.07|4955.07|4941.11|4941.11|0
1619709600000|2021-04-29 15:20:00|4943.61|4943.61|4936.11|4936.11|4944.47|4944.47|4933.59|4933.59|0
1619709900000|2021-04-29 15:25:00|4935.42|4935.42|4936.67|4936.67|4939.96|4939.96|4933.42|4933.42|0
1619766900000|2021-04-30 07:15:00|4989.14|4989.14|4981.27|4981.27|4990.94|4990.94|4977.1|4977.1|0
1619767200000|2021-04-30 07:20:00|4981.1|4981.1|4984.78|4984.78|4986.74|4986.74|4976.83|4976.83|0
1619767500000|2021-04-30 07:25:00|4985.5|4985.5|4986.84|4986.84|4988.95|4988.95|4981.2|4981.2|0
1619767800000|2021-04-30 07:30:00|4986.55|4986.55|4980.9|4980.9|4989.27|4989.27|4973.19|4973.19|0
1619768100000|2021-04-30 07:35:00|4981.48|4981.48|4972.71|4972.71|4983.32|4983.32|4967.1|4967.1|0
1619768400000|2021-04-30 07:40:00|4972.95|4972.95|4973.18|4973.18|4977.81|4977.81|4972.25|4972.25|0
1619768700000|2021-04-30 07:45:00|4973.83|4973.83|4978.25|4978.25|4981.28|4981.28|4973.42|4973.42|0
1619769000000|2021-04-30 07:50:00|4978.46|4978.46|4978.67|4978.67|4982.75|4982.75|4976.09|4976.09|0
1619769300000|2021-04-30 07:55:00|4978.38|4978.38|4965.51|4965.51|4978.38|4978.38|4965.49|4965.49|0
1619769600000|2021-04-30 08:00:00|4965.8|4965.8|4967.28|4967.28|4972.99|4972.99|4964.93|4964.93|0
1619769900000|2021-04-30 08:05:00|4966.78|4966.78|4965.2|4965.2|4969.08|4969.08|4963.01|4963.01|0
1619770200000|2021-04-30 08:10:00|4964.91|4964.91|4955|4955|4964.91|4964.91|4952.62|4952.62|0
1619770500000|2021-04-30 08:15:00|4954.71|4954.71|4949.59|4949.59|4958.71|4958.71|4945.8|4945.8|0
1619770800000|2021-04-30 08:20:00|4949.01|4949.01|4950.62|4950.62|4950.85|4950.85|4942.74|4942.74|0
1619771100000|2021-04-30 08:25:00|4950.83|4950.83|4954.01|4954.01|4954.01|4954.01|4945.01|4945.01|0
1619771400000|2021-04-30 08:30:00|4953.72|4953.72|4968.2|4968.2|4968.27|4968.27|4953.07|4953.07|0
1619771700000|2021-04-30 08:35:00|4967.27|4967.27|4967.32|4967.32|4971.4|4971.4|4961.97|4961.97|0
1619772000000|2021-04-30 08:40:00|4967.08|4967.08|4972.05|4972.05|4972.28|4972.28|4966.05|4966.05|0
1619772300000|2021-04-30 08:45:00|4972.06|4972.06|4973.9|4973.9|4977.71|4977.71|4971.42|4971.42|0
1619772600000|2021-04-30 08:50:00|4973.66|4973.66|4970.55|4970.55|4975.49|4975.49|4969.73|4969.73|0
1619772900000|2021-04-30 08:55:00|4970.57|4970.57|4967.64|4967.64|4974.27|4974.27|4967.16|4967.16|0
1619773200000|2021-04-30 09:00:00|4968.17|4968.17|4973.72|4973.72|4973.72|4973.72|4967.83|4967.83|0
1619773500000|2021-04-30 09:05:00|4973.43|4973.43|4976.75|4976.75|4977.86|4977.86|4969.05|4969.05|0
1619773800000|2021-04-30 09:10:00|4977.04|4977.04|4975.64|4975.64|4977.98|4977.98|4975.21|4975.21|0
1619774100000|2021-04-30 09:15:00|4976.12|4976.12|4976.24|4976.24|4980.53|4980.53|4975.52|4975.52|0
1619774400000|2021-04-30 09:20:00|4975.95|4975.95|4973.65|4973.65|4977.11|4977.11|4972.79|4972.79|0
1619774700000|2021-04-30 09:25:00|4973.36|4973.36|4971.16|4971.16|4981.64|4981.64|4970.06|4970.06|0
1619775000000|2021-04-30 09:30:00|4970.94|4970.94|4972.66|4972.66|4975.49|4975.49|4970.94|4970.94|0
1619775300000|2021-04-30 09:35:00|4973.01|4973.01|4963.61|4963.61|4973.02|4973.02|4952.34|4952.34|0
1619775600000|2021-04-30 09:40:00|4964.05|4964.05|4970.4|4970.4|4971.28|4971.28|4961.04|4961.04|0
1619775900000|2021-04-30 09:45:00|4970.11|4970.11|4968.37|4968.37|4971.19|4971.19|4965.24|4965.24|0
1619776200000|2021-04-30 09:50:00|4968.61|4968.61|4964.88|4964.88|4970.41|4970.41|4963.44|4963.44|0
1619776500000|2021-04-30 09:55:00|4964.89|4964.89|4966.55|4966.55|4969.3|4969.3|4964.89|4964.89|0
1619776800000|2021-04-30 10:00:00|4966.59|4966.59|4959.08|4959.08|4967.31|4967.31|4958.02|4958.02|0
1619777100000|2021-04-30 10:05:00|4958.86|4958.86|4955.44|4955.44|4958.86|4958.86|4949.34|4949.34|0
1619777400000|2021-04-30 10:10:00|4954.96|4954.96|4956.34|4956.34|4959.79|4959.79|4954.96|4954.96|0
1619777700000|2021-04-30 10:15:00|4955.57|4955.57|4946.63|4946.63|4955.57|4955.57|4945.52|4945.52|0
1619778000000|2021-04-30 10:20:00|4946.21|4946.21|4948.86|4948.86|4948.86|4948.86|4943.26|4943.26|0
1619778300000|2021-04-30 10:25:00|4948.57|4948.57|4951.06|4951.06|4951.83|4951.83|4946.49|4946.49|0
1619778600000|2021-04-30 10:30:00|4951.35|4951.35|4950.73|4950.73|4951.92|4951.92|4947.67|4947.67|0
1619778900000|2021-04-30 10:35:00|4951.21|4951.21|4945.39|4945.39|4951.21|4951.21|4944.27|4944.27|0
1619779200000|2021-04-30 10:40:00|4946.87|4946.87|4945.52|4945.52|4949.29|4949.29|4943.83|4943.83|0
1619779500000|2021-04-30 10:45:00|4945.23|4945.23|4930.67|4930.67|4945.23|4945.23|4928.28|4928.28|0
1619779800000|2021-04-30 10:50:00|4930.68|4930.68|4932.01|4932.01|4934.79|4934.79|4927|4927|0
1619780100000|2021-04-30 10:55:00|4932.97|4932.97|4930.43|4930.43|4933.83|4933.83|4927.93|4927.93|0
1619780400000|2021-04-30 11:00:00|4930|4930|4938.1|4938.1|4939.37|4939.37|4929.42|4929.42|0
1619780700000|2021-04-30 11:05:00|4938.34|4938.34|4937.42|4937.42|4939.75|4939.75|4934.35|4934.35|0
1619781000000|2021-04-30 11:10:00|4937.18|4937.18|4936.62|4936.62|4937.18|4937.18|4934.02|4934.02|0
1619781300000|2021-04-30 11:15:00|4937.48|4937.48|4929.89|4929.89|4937.5|4937.5|4928.78|4928.78|0
1619781600000|2021-04-30 11:20:00|4930.36|4930.36|4927.5|4927.5|4932.65|4932.65|4925.91|4925.91|0
1619781900000|2021-04-30 11:25:00|4927.48|4927.48|4920.57|4920.57|4927.52|4927.52|4920.57|4920.57|0
1619782200000|2021-04-30 11:30:00|4920.81|4920.81|4926.49|4926.49|4927.51|4927.51|4920.23|4920.23|0
1619782500000|2021-04-30 11:35:00|4926.51|4926.51|4923.75|4923.75|4927.26|4927.26|4922.2|4922.2|0
1619782800000|2021-04-30 11:40:00|4923.71|4923.71|4928.71|4928.71|4928.71|4928.71|4921.7|4921.7|0
1619783100000|2021-04-30 11:45:00|4928.68|4928.68|4941.43|4941.43|4941.69|4941.69|4928.68|4928.68|0
1619783400000|2021-04-30 11:50:00|4941.72|4941.72|4948.78|4948.78|4948.78|4948.78|4941.48|4941.48|0
1619783700000|2021-04-30 11:55:00|4949.07|4949.07|4951.45|4951.45|4951.45|4951.45|4945.41|4945.41|0
1619784000000|2021-04-30 12:00:00|4951.46|4951.46|4944.49|4944.49|4952.47|4952.47|4937.39|4937.39|0
1619784300000|2021-04-30 12:05:00|4943.74|4943.74|4949.15|4949.15|4949.48|4949.48|4938.77|4938.77|0
1619784600000|2021-04-30 12:10:00|4949.44|4949.44|4947.34|4947.34|4950.44|4950.44|4945.87|4945.87|0
1619784900000|2021-04-30 12:15:00|4947.05|4947.05|4949.87|4949.87|4950.92|4950.92|4947.05|4947.05|0
1619785200000|2021-04-30 12:20:00|4950.16|4950.16|4952.46|4952.46|4955|4955|4949.45|4949.45|0
1619785500000|2021-04-30 12:25:00|4952.17|4952.17|4959.93|4959.93|4959.93|4959.93|4951.88|4951.88|0
1619785800000|2021-04-30 12:30:00|4959.47|4959.47|4960.2|4960.2|4963.24|4963.24|4957.39|4957.39|0
1619786100000|2021-04-30 12:35:00|4960.49|4960.49|4954.6|4954.6|4961.49|4961.49|4954.6|4954.6|0
1619786400000|2021-04-30 12:40:00|4954.5|4954.5|4962.38|4962.38|4962.38|4962.38|4954.5|4954.5|0
1619786700000|2021-04-30 12:45:00|4962.42|4962.42|4961.52|4961.52|4964.15|4964.15|4960.63|4960.63|0
1619787000000|2021-04-30 12:50:00|4961.23|4961.23|4958.86|4958.86|4963.99|4963.99|4958.34|4958.34|0
1619787300000|2021-04-30 12:55:00|4958.83|4958.83|4958.98|4958.98|4962.18|4962.18|4958.4|4958.4|0
1619787600000|2021-04-30 13:00:00|4958.74|4958.74|4958.16|4958.16|4961.87|4961.87|4955.96|4955.96|0
1619787900000|2021-04-30 13:05:00|4957.63|4957.63|4950.43|4950.43|4958.63|4958.63|4948.25|4948.25|0
1619788200000|2021-04-30 13:10:00|4951.12|4951.12|4949.68|4949.68|4954.11|4954.11|4949.12|4949.12|0
1619788500000|2021-04-30 13:15:00|4949.39|4949.39|4950.67|4950.67|4950.67|4950.67|4947.02|4947.02|0
1619788800000|2021-04-30 13:20:00|4950.65|4950.65|4946.77|4946.77|4950.65|4950.65|4944.03|4944.03|0
1619789100000|2021-04-30 13:25:00|4946.1|4946.1|4946.85|4946.85|4949.46|4949.46|4944.12|4944.12|0
1619789400000|2021-04-30 13:30:00|4946.61|4946.61|4959.91|4959.91|4961.13|4961.13|4921.74|4921.74|0
1619789700000|2021-04-30 13:35:00|4960.19|4960.19|4957.4|4957.4|4960.19|4960.19|4950.91|4950.91|0
1619790000000|2021-04-30 13:40:00|4956.96|4956.96|4952.78|4952.78|4959.84|4959.84|4951.7|4951.7|0
1619790300000|2021-04-30 13:45:00|4953|4953|4966.61|4966.61|4967.84|4967.84|4952.78|4952.78|0
1619790600000|2021-04-30 13:50:00|4966.32|4966.32|4965.83|4965.83|4969.54|4969.54|4961.75|4961.75|0
1619790900000|2021-04-30 13:55:00|4966.12|4966.12|4963.34|4963.34|4969.27|4969.27|4961.46|4961.46|0
1619791200000|2021-04-30 14:00:00|4963.05|4963.05|4963.23|4963.23|4968.72|4968.72|4959.52|4959.52|0
1619791500000|2021-04-30 14:05:00|4962.94|4962.94|4963.61|4963.61|4966.91|4966.91|4961.38|4961.38|0
1619791800000|2021-04-30 14:10:00|4963.39|4963.39|4954.64|4954.64|4969.74|4969.74|4952.46|4952.46|0
1619792100000|2021-04-30 14:15:00|4954.4|4954.4|4936.89|4936.89|4955.77|4955.77|4933.23|4933.23|0
1619792400000|2021-04-30 14:20:00|4936.87|4936.87|4936.45|4936.45|4939.65|4939.65|4933.68|4933.68|0
1619792700000|2021-04-30 14:25:00|4936.24|4936.24|4940.09|4940.09|4945.33|4945.33|4932.43|4932.43|0
1619793000000|2021-04-30 14:30:00|4940.05|4940.05|4930.69|4930.69|4942.25|4942.25|4930.47|4930.47|0
1619793300000|2021-04-30 14:35:00|4930.93|4930.93|4934.6|4934.6|4935.79|4935.79|4927.29|4927.29|0
1619793600000|2021-04-30 14:40:00|4934.31|4934.31|4936.33|4936.33|4938.48|4938.48|4932.29|4932.29|0
1619793900000|2021-04-30 14:45:00|4936.09|4936.09|4927.25|4927.25|4936.2|4936.2|4927.23|4927.23|0
1619794200000|2021-04-30 14:50:00|4927.53|4927.53|4934.39|4934.39|4936.72|4936.72|4926.94|4926.94|0
1619794500000|2021-04-30 14:55:00|4934.1|4934.1|4936.64|4936.64|4939.36|4939.36|4928.48|4928.48|0
1619794800000|2021-04-30 15:00:00|4936.87|4936.87|4939.06|4939.06|4939.75|4939.75|4931.73|4931.73|0
1619795100000|2021-04-30 15:05:00|4939.3|4939.3|4940.98|4940.98|4943.88|4943.88|4937.05|4937.05|0
1619795400000|2021-04-30 15:10:00|4940.43|4940.43|4936.55|4936.55|4940.43|4940.43|4933.35|4933.35|0
1619795700000|2021-04-30 15:15:00|4936.1|4936.1|4939.38|4939.38|4941.63|4941.63|4933.89|4933.89|0
1619796000000|2021-04-30 15:20:00|4939.67|4939.67|4940.43|4940.43|4942.68|4942.68|4938.28|4938.28|0
1619796300000|2021-04-30 15:25:00|4940.21|4940.21|4940.04|4940.04|4945.58|4945.58|4935.76|4935.76|0
1620112500000|2021-05-04 07:15:00|5048.74|5048.74|5053.31|5053.31|5054.73|5054.73|5043.49|5043.49|0
1620112800000|2021-05-04 07:20:00|5053.23|5053.23|5045.34|5045.34|5057.55|5057.55|5045.34|5045.34|0
1620113100000|2021-05-04 07:25:00|5045.92|5045.92|5039.32|5039.32|5045.92|5045.92|5034.91|5034.91|0
1620113400000|2021-05-04 07:30:00|5039.08|5039.08|5029.02|5029.02|5039.08|5039.08|5026.53|5026.53|0
1620113700000|2021-05-04 07:35:00|5028.73|5028.73|5026.68|5026.68|5029.5|5029.5|5021.38|5021.38|0
1620114000000|2021-05-04 07:40:00|5026.39|5026.39|5032.95|5032.95|5035.42|5035.42|5026.39|5026.39|0
1620114300000|2021-05-04 07:45:00|5032.71|5032.71|5031.88|5031.88|5034.7|5034.7|5024.4|5024.4|0
1620114600000|2021-05-04 07:50:00|5032.31|5032.31|5041.37|5041.37|5045.16|5045.16|5029.09|5029.09|0
1620114900000|2021-05-04 07:55:00|5041.66|5041.66|5044.14|5044.14|5045.78|5045.78|5040.01|5040.01|0
1620115200000|2021-05-04 08:00:00|5043.85|5043.85|5043.34|5043.34|5045|5045|5038.74|5038.74|0
1620115500000|2021-05-04 08:05:00|5043.91|5043.91|5042.03|5042.03|5045.14|5045.14|5040.99|5040.99|0
1620115800000|2021-05-04 08:10:00|5042.32|5042.32|5039.67|5039.67|5045.63|5045.63|5037.45|5037.45|0
1620116100000|2021-05-04 08:15:00|5039.45|5039.45|5047.56|5047.56|5048.04|5048.04|5035.06|5035.06|0
1620116400000|2021-05-04 08:20:00|5047.05|5047.05|5056.72|5056.72|5057.18|5057.18|5046.76|5046.76|0
1620116700000|2021-05-04 08:25:00|5057.16|5057.16|5062.87|5062.87|5062.87|5062.87|5054.94|5054.94|0
1620117000000|2021-05-04 08:30:00|5062.65|5062.65|5056.6|5056.6|5063.27|5063.27|5056.35|5056.35|0
1620117300000|2021-05-04 08:35:00|5056.59|5056.59|5056.31|5056.31|5063.27|5063.27|5053.44|5053.44|0
1620117600000|2021-05-04 08:40:00|5056.54|5056.54|5050.52|5050.52|5056.76|5056.76|5049.35|5049.35|0
1620117900000|2021-05-04 08:45:00|5050.81|5050.81|5053.06|5053.06|5056.19|5056.19|5050.81|5050.81|0
1620118200000|2021-05-04 08:50:00|5053.35|5053.35|5056.94|5056.94|5058.42|5058.42|5051.3|5051.3|0
1620118500000|2021-05-04 08:55:00|5057.23|5057.23|5056.12|5056.12|5058.92|5058.92|5055.24|5055.24|0
1620118800000|2021-05-04 09:00:00|5055.83|5055.83|5053.47|5053.47|5056.32|5056.32|5050.11|5050.11|0
1620119100000|2021-05-04 09:05:00|5054.05|5054.05|5055.37|5055.37|5056.11|5056.11|5052.48|5052.48|0
1620119400000|2021-05-04 09:10:00|5055.39|5055.39|5054.68|5054.68|5058.02|5058.02|5051.71|5051.71|0
1620119700000|2021-05-04 09:15:00|5054.29|5054.29|5057.09|5057.09|5058.71|5058.71|5053.14|5053.14|0
1620120000000|2021-05-04 09:20:00|5057.2|5057.2|5057.99|5057.99|5061.03|5061.03|5055.52|5055.52|0
1620120300000|2021-05-04 09:25:00|5058.42|5058.42|5054.48|5054.48|5060.61|5060.61|5053.71|5053.71|0
1620120600000|2021-05-04 09:30:00|5054.59|5054.59|5064.86|5064.86|5065.1|5065.1|5054.59|5054.59|0
1620120900000|2021-05-04 09:35:00|5065.1|5065.1|5085.5|5085.5|5089.97|5089.97|5065.1|5065.1|0
1620121200000|2021-05-04 09:40:00|5086.25|5086.25|5091.79|5091.79|5095.99|5095.99|5083.25|5083.25|0
1620121500000|2021-05-04 09:45:00|5091.57|5091.57|5093.62|5093.62|5096.47|5096.47|5087.98|5087.98|0
1620121800000|2021-05-04 09:50:00|5094.2|5094.2|5089.19|5089.19|5094.2|5094.2|5086.68|5086.68|0
1620122100000|2021-05-04 09:55:00|5089.48|5089.48|5084.16|5084.16|5089.48|5089.48|5078.58|5078.58|0
1620122400000|2021-05-04 10:00:00|5084.45|5084.45|5085.74|5085.74|5088.01|5088.01|5083.45|5083.45|0
1620122700000|2021-05-04 10:05:00|5087.27|5087.27|5085.02|5085.02|5091.32|5091.32|5085.02|5085.02|0
1620123000000|2021-05-04 10:10:00|5084.73|5084.73|5081.04|5081.04|5085.61|5085.61|5080.71|5080.71|0
1620123300000|2021-05-04 10:15:00|5081.71|5081.71|5080.06|5080.06|5084.36|5084.36|5076.21|5076.21|0
1620123600000|2021-05-04 10:20:00|5079.77|5079.77|5085.15|5085.15|5087.61|5087.61|5079.77|5079.77|0
1620123900000|2021-05-04 10:25:00|5085.04|5085.04|5091.67|5091.67|5092.13|5092.13|5081.94|5081.94|0
1620124200000|2021-05-04 10:30:00|5091.22|5091.22|5091.06|5091.06|5092.28|5092.28|5089.59|5089.59|0
1620124500000|2021-05-04 10:35:00|5091.83|5091.83|5092.68|5092.68|5093.75|5093.75|5090.62|5090.62|0
1620124800000|2021-05-04 10:40:00|5092.66|5092.66|5092.91|5092.91|5095.86|5095.86|5090.09|5090.09|0
1620125100000|2021-05-04 10:45:00|5092.67|5092.67|5087.25|5087.25|5092.67|5092.67|5087.25|5087.25|0
1620125400000|2021-05-04 10:50:00|5087.36|5087.36|5097.26|5097.26|5098.49|5098.49|5087.36|5087.36|0
1620125700000|2021-05-04 10:55:00|5097.05|5097.05|5096.95|5096.95|5097.74|5097.74|5092.42|5092.42|0
1620126000000|2021-05-04 11:00:00|5096.09|5096.09|5100.93|5100.93|5101.18|5101.18|5093.57|5093.57|0
1620126300000|2021-05-04 11:05:00|5101.36|5101.36|5100.7|5100.7|5104.03|5104.03|5099.52|5099.52|0
1620126600000|2021-05-04 11:10:00|5100.41|5100.41|5106.42|5106.42|5106.42|5106.42|5099.78|5099.78|0
1620126900000|2021-05-04 11:15:00|5106.7|5106.7|5109.86|5109.86|5110.15|5110.15|5105.15|5105.15|0
1620127200000|2021-05-04 11:20:00|5109.75|5109.75|5107.37|5107.37|5112.86|5112.86|5106.97|5106.97|0
1620127500000|2021-05-04 11:25:00|5107.66|5107.66|5109.31|5109.31|5110.58|5110.58|5103.73|5103.73|0
1620127800000|2021-05-04 11:30:00|5109.59|5109.59|5105.94|5105.94|5111.06|5111.06|5104.4|5104.4|0
1620128100000|2021-05-04 11:35:00|5105.65|5105.65|5093.47|5093.47|5106.41|5106.41|5093.4|5093.4|0
1620128400000|2021-05-04 11:40:00|5092.96|5092.96|5079.11|5079.11|5092.96|5092.96|5060.7|5060.7|0
1620128700000|2021-05-04 11:45:00|5080.36|5080.36|5071.87|5071.87|5080.36|5080.36|5065.36|5065.36|0
1620129000000|2021-05-04 11:50:00|5072.3|5072.3|5076.42|5076.42|5077.89|5077.89|5063.5|5063.5|0
1620129300000|2021-05-04 11:55:00|5076.4|5076.4|5069.76|5069.76|5076.4|5076.4|5069.63|5069.63|0
1620129600000|2021-05-04 12:00:00|5069.47|5069.47|5072.78|5072.78|5072.78|5072.78|5064.76|5064.76|0
1620129900000|2021-05-04 12:05:00|5072.49|5072.49|5062.52|5062.52|5074.09|5074.09|5061.72|5061.72|0
1620130200000|2021-05-04 12:10:00|5062.73|5062.73|5046.96|5046.96|5063.24|5063.24|5046.72|5046.72|0
1620130500000|2021-05-04 12:15:00|5045.98|5045.98|5043.09|5043.09|5050.66|5050.66|5041.68|5041.68|0
1620130800000|2021-05-04 12:20:00|5043.14|5043.14|5041.93|5041.93|5043.14|5043.14|5033.41|5033.41|0
1620131100000|2021-05-04 12:25:00|5040.15|5040.15|5048.87|5048.87|5048.92|5048.92|5038.41|5038.41|0
1620131400000|2021-05-04 12:30:00|5049.57|5049.57|5059.53|5059.53|5061.09|5061.09|5046.79|5046.79|0
1620131700000|2021-05-04 12:35:00|5059.29|5059.29|5057.85|5057.85|5061.65|5061.65|5056.48|5056.48|0
1620132000000|2021-05-04 12:40:00|5058.14|5058.14|5050.7|5050.7|5058.17|5058.17|5050.26|5050.26|0
1620132300000|2021-05-04 12:45:00|5050.41|5050.41|5048.83|5048.83|5050.41|5050.41|5044.7|5044.7|0
1620132600000|2021-05-04 12:50:00|5048.16|5048.16|5044.92|5044.92|5048.16|5048.16|5040.51|5040.51|0
1620132900000|2021-05-04 12:55:00|5045.5|5045.5|5041.21|5041.21|5048.49|5048.49|5041.21|5041.21|0
1620133200000|2021-05-04 13:00:00|5040.4|5040.4|5038.84|5038.84|5046.19|5046.19|5037.9|5037.9|0
1620133500000|2021-05-04 13:05:00|5038.8|5038.8|5026.69|5026.69|5038.8|5038.8|5024.6|5024.6|0
1620133800000|2021-05-04 13:10:00|5026.71|5026.71|5030.4|5030.4|5031.7|5031.7|5023.61|5023.61|0
1620134100000|2021-05-04 13:15:00|5029.9|5029.9|5030.21|5030.21|5033.38|5033.38|5026.31|5026.31|0
1620134400000|2021-05-04 13:20:00|5029.63|5029.63|5027.28|5027.28|5036|5036|5027.04|5027.04|0
1620134700000|2021-05-04 13:25:00|5027.26|5027.26|5049.44|5049.44|5050.22|5050.22|5027.26|5027.26|0
1620135000000|2021-05-04 13:30:00|5049.73|5049.73|5077.47|5077.47|5077.47|5077.47|5043.19|5043.19|0
1620135300000|2021-05-04 13:35:00|5077.23|5077.23|5048.67|5048.67|5079.61|5079.61|5047.2|5047.2|0
1620135600000|2021-05-04 13:40:00|5049.56|5049.56|5042.13|5042.13|5056.99|5056.99|5037.49|5037.49|0
1620135900000|2021-05-04 13:45:00|5041.69|5041.69|5015|5015|5042.37|5042.37|5013.59|5013.59|0
1620136200000|2021-05-04 13:50:00|5014.79|5014.79|5021.7|5021.7|5022.86|5022.86|5009.35|5009.35|0
1620136500000|2021-05-04 13:55:00|5021.99|5021.99|5010.47|5010.47|5021.99|5021.99|5010.47|5010.47|0
1620136800000|2021-05-04 14:00:00|5010.76|5010.76|4998.73|4998.73|5016.17|5016.17|4998.73|4998.73|0
1620137100000|2021-05-04 14:05:00|4998.97|4998.97|5007.81|5007.81|5011.62|5011.62|4990.73|4990.73|0
1620137400000|2021-05-04 14:10:00|5007.59|5007.59|4990.39|4990.39|5007.59|5007.59|4987.33|4987.33|0
1620137700000|2021-05-04 14:15:00|4989.64|4989.64|5005.37|5005.37|5006.27|5006.27|4976.96|4976.96|0
1620138000000|2021-05-04 14:20:00|5004.79|5004.79|5008.45|5008.45|5010.23|5010.23|4996.95|4996.95|0
1620138300000|2021-05-04 14:25:00|5007.65|5007.65|5011.98|5011.98|5018.28|5018.28|5005.81|5005.81|0
1620138600000|2021-05-04 14:30:00|5012.56|5012.56|5008.5|5008.5|5017.68|5017.68|5007.62|5007.62|0
1620138900000|2021-05-04 14:35:00|5008.79|5008.79|5028.8|5028.8|5029.06|5029.06|5008.67|5008.67|0
1620139200000|2021-05-04 14:40:00|5029.04|5029.04|5022.71|5022.71|5032.58|5032.58|5022.71|5022.71|0
1620139500000|2021-05-04 14:45:00|5022.95|5022.95|5007.69|5007.69|5024.75|5024.75|5007.44|5007.44|0
1620139800000|2021-05-04 14:50:00|5007.23|5007.23|5010.2|5010.2|5010.2|5010.2|4999.48|4999.48|0
1620140100000|2021-05-04 14:55:00|5010.44|5010.44|5008.19|5008.19|5012.05|5012.05|5006.5|5006.5|0
1620140400000|2021-05-04 15:00:00|5008.4|5008.4|5011.68|5011.68|5016.06|5016.06|5000.94|5000.94|0
1620140700000|2021-05-04 15:05:00|5011.97|5011.97|5011.28|5011.28|5012.98|5012.98|5002.89|5002.89|0
1620141000000|2021-05-04 15:10:00|5011.06|5011.06|5003.48|5003.48|5011.06|5011.06|5002.74|5002.74|0
1620141300000|2021-05-04 15:15:00|5002.95|5002.95|5008.65|5008.65|5008.65|5008.65|5002.44|5002.44|0
1620141600000|2021-05-04 15:20:00|5008.36|5008.36|5006.74|5006.74|5009.1|5009.1|5003.83|5003.83|0
1620141900000|2021-05-04 15:25:00|5006.53|5006.53|5001.03|5001.03|5006.53|5006.53|4998.61|4998.61|0
1620198900000|2021-05-05 07:15:00|5045.87|5045.87|5038.54|5038.54|5047.89|5047.89|5038.27|5038.27|0
1620199200000|2021-05-05 07:20:00|5039.02|5039.02|5025.72|5025.72|5040.53|5040.53|5020.43|5020.43|0
1620199500000|2021-05-05 07:25:00|5025.74|5025.74|5033.68|5033.68|5040.75|5040.75|5020.91|5020.91|0
1620199800000|2021-05-05 07:30:00|5034.9|5034.9|5047.44|5047.44|5048.46|5048.46|5033.75|5033.75|0
1620200100000|2021-05-05 07:35:00|5048.45|5048.45|5054.92|5054.92|5055.83|5055.83|5048.34|5048.34|0
1620200400000|2021-05-05 07:40:00|5056.15|5056.15|5055.84|5055.84|5061.19|5061.19|5055.24|5055.24|0
1620200700000|2021-05-05 07:45:00|5056.13|5056.13|5064.98|5064.98|5064.98|5064.98|5056.13|5056.13|0
1620201000000|2021-05-05 07:50:00|5065.22|5065.22|5066.55|5066.55|5074.2|5074.2|5064.75|5064.75|0
1620201300000|2021-05-05 07:55:00|5066.26|5066.26|5062.34|5062.34|5066.55|5066.55|5059.82|5059.82|0
1620201600000|2021-05-05 08:00:00|5061.92|5061.92|5053.82|5053.82|5063.35|5063.35|5053.82|5053.82|0
1620201900000|2021-05-05 08:05:00|5053.61|5053.61|5058.21|5058.21|5059.36|5059.36|5052.16|5052.16|0
1620202200000|2021-05-05 08:10:00|5058.45|5058.45|5057.81|5057.81|5061.16|5061.16|5051.69|5051.69|0
1620202500000|2021-05-05 08:15:00|5058.79|5058.79|5057.52|5057.52|5061.21|5061.21|5056.7|5056.7|0
1620202800000|2021-05-05 08:20:00|5057.95|5057.95|5057.83|5057.83|5063|5063|5057.18|5057.18|0
1620203100000|2021-05-05 08:25:00|5057.6|5057.6|5065.27|5065.27|5066.22|5066.22|5057.31|5057.31|0
1620203400000|2021-05-05 08:30:00|5064.79|5064.79|5068.06|5068.06|5069.93|5069.93|5061.54|5061.54|0
1620203700000|2021-05-05 08:35:00|5068.36|5068.36|5060.43|5060.43|5069.06|5069.06|5057.18|5057.18|0
1620204000000|2021-05-05 08:40:00|5060.72|5060.72|5053.03|5053.03|5061.91|5061.91|5053.03|5053.03|0
1620204300000|2021-05-05 08:45:00|5053.05|5053.05|5060.44|5060.44|5061.67|5061.67|5053.05|5053.05|0
1620204600000|2021-05-05 08:50:00|5061.02|5061.02|5063.39|5063.39|5064.08|5064.08|5057.8|5057.8|0
1620204900000|2021-05-05 08:55:00|5063.96|5063.96|5066.89|5066.89|5067.97|5067.97|5063.96|5063.96|0
1620205200000|2021-05-05 09:00:00|5067.18|5067.18|5069.93|5069.93|5071.32|5071.32|5066.51|5066.51|0
1620205500000|2021-05-05 09:05:00|5069.64|5069.64|5070.02|5070.02|5072.16|5072.16|5068.18|5068.18|0
1620205800000|2021-05-05 09:10:00|5070.6|5070.6|5069.48|5069.48|5071.87|5071.87|5066.55|5066.55|0
1620206100000|2021-05-05 09:15:00|5069.72|5069.72|5069.23|5069.23|5072.96|5072.96|5068.64|5068.64|0
1620206400000|2021-05-05 09:20:00|5069.47|5069.47|5069.02|5069.02|5070.75|5070.75|5064.48|5064.48|0
1620206700000|2021-05-05 09:25:00|5069.31|5069.31|5062.03|5062.03|5069.31|5069.31|5060.97|5060.97|0
1620207000000|2021-05-05 09:30:00|5061.97|5061.97|5059.12|5059.12|5064.66|5064.66|5058.86|5058.86|0
1620207300000|2021-05-05 09:35:00|5058.44|5058.44|5053.7|5053.7|5058.44|5058.44|5049.49|5049.49|0
1620207600000|2021-05-05 09:40:00|5054.28|5054.28|5061.45|5061.45|5061.83|5061.83|5054.28|5054.28|0
1620207900000|2021-05-05 09:45:00|5061.69|5061.69|5061.39|5061.39|5062.21|5062.21|5058.59|5058.59|0
1620208200000|2021-05-05 09:50:00|5060.81|5060.81|5063.49|5063.49|5065.65|5065.65|5058.21|5058.21|0
1620208500000|2021-05-05 09:55:00|5063.57|5063.57|5059.11|5059.11|5066.36|5066.36|5059.11|5059.11|0
1620208800000|2021-05-05 10:00:00|5059.58|5059.58|5061.24|5061.24|5063.26|5063.26|5057.95|5057.95|0
1620209100000|2021-05-05 10:05:00|5061.22|5061.22|5060.12|5060.12|5064.26|5064.26|5059.4|5059.4|0
1620209400000|2021-05-05 10:10:00|5060.41|5060.41|5063.48|5063.48|5063.52|5063.52|5059.42|5059.42|0
1620209700000|2021-05-05 10:15:00|5063.24|5063.24|5058.79|5058.79|5063.28|5063.28|5058.69|5058.69|0
1620210000000|2021-05-05 10:20:00|5057.93|5057.93|5059.28|5059.28|5061.27|5061.27|5056.38|5056.38|0
1620210300000|2021-05-05 10:25:00|5059.3|5059.3|5063.01|5063.01|5063.58|5063.58|5059.3|5059.3|0
1620210600000|2021-05-05 10:30:00|5063.59|5063.59|5061.95|5061.95|5065.41|5065.41|5061.95|5061.95|0
1620210900000|2021-05-05 10:35:00|5062.24|5062.24|5058.62|5058.62|5062.57|5062.57|5056.08|5056.08|0
1620211200000|2021-05-05 10:40:00|5059.49|5059.49|5052.95|5052.95|5061.48|5061.48|5052.75|5052.75|0
1620211500000|2021-05-05 10:45:00|5053.81|5053.81|5059.67|5059.67|5061.18|5061.18|5053.81|5053.81|0
1620211800000|2021-05-05 10:50:00|5059.96|5059.96|5060.2|5060.2|5060.65|5060.65|5055.88|5055.88|0
1620212100000|2021-05-05 10:55:00|5059.91|5059.91|5056.57|5056.57|5059.91|5059.91|5052.85|5052.85|0
1620212400000|2021-05-05 11:00:00|5055.99|5055.99|5052.07|5052.07|5056.66|5056.66|5052.07|5052.07|0
1620212700000|2021-05-05 11:05:00|5052.36|5052.36|5045.64|5045.64|5053.16|5053.16|5043.75|5043.75|0
1620213000000|2021-05-05 11:10:00|5046.07|5046.07|5050.8|5050.8|5051.22|5051.22|5045.9|5045.9|0
1620213300000|2021-05-05 11:15:00|5051.09|5051.09|5043.24|5043.24|5051.09|5051.09|5041.1|5041.1|0
1620213600000|2021-05-05 11:20:00|5043.25|5043.25|5042.93|5042.93|5044.07|5044.07|5040.34|5040.34|0
1620213900000|2021-05-05 11:25:00|5042.85|5042.85|5046.08|5046.08|5047.67|5047.67|5041.51|5041.51|0
1620214200000|2021-05-05 11:30:00|5045.79|5045.79|5044.65|5044.65|5047.49|5047.49|5044.65|5044.65|0
1620214500000|2021-05-05 11:35:00|5044.86|5044.86|5037.13|5037.13|5046.56|5046.56|5037.13|5037.13|0
1620214800000|2021-05-05 11:40:00|5037.37|5037.37|5037.44|5037.44|5041.62|5041.62|5035.5|5035.5|0
1620215100000|2021-05-05 11:45:00|5037.65|5037.65|5036.85|5036.85|5040.16|5040.16|5035.88|5035.88|0
1620215400000|2021-05-05 11:50:00|5036.56|5036.56|5038.47|5038.47|5038.96|5038.96|5035.97|5035.97|0
1620215700000|2021-05-05 11:55:00|5038.76|5038.76|5041.76|5041.76|5041.76|5041.76|5038.76|5038.76|0
1620216000000|2021-05-05 12:00:00|5042.05|5042.05|5040.13|5040.13|5045.84|5045.84|5039.48|5039.48|0
1620216300000|2021-05-05 12:05:00|5040.71|5040.71|5036.79|5036.79|5040.71|5040.71|5036.57|5036.57|0
1620216600000|2021-05-05 12:10:00|5036.57|5036.57|5034.28|5034.28|5038.11|5038.11|5034.28|5034.28|0
1620216900000|2021-05-05 12:15:00|5033.83|5033.83|5033.04|5033.04|5039.08|5039.08|5032.84|5032.84|0
1620217200000|2021-05-05 12:20:00|5032.82|5032.82|5037.04|5037.04|5037.76|5037.76|5032.58|5032.58|0
1620217500000|2021-05-05 12:25:00|5037.03|5037.03|5032.96|5032.96|5037.03|5037.03|5031.71|5031.71|0
1620217800000|2021-05-05 12:30:00|5033.48|5033.48|5035.33|5035.33|5038.35|5038.35|5033.48|5033.48|0
1620218100000|2021-05-05 12:35:00|5034.76|5034.76|5039.55|5039.55|5039.55|5039.55|5034.47|5034.47|0
1620218400000|2021-05-05 12:40:00|5039.79|5039.79|5049.8|5049.8|5051.75|5051.75|5039.79|5039.79|0
1620218700000|2021-05-05 12:45:00|5049.51|5049.51|5045.84|5045.84|5049.77|5049.77|5042.09|5042.09|0
1620219000000|2021-05-05 12:50:00|5045.6|5045.6|5044.22|5044.22|5045.6|5045.6|5041.5|5041.5|0
1620219300000|2021-05-05 12:55:00|5045.49|5045.49|5049.54|5049.54|5056.8|5056.8|5045.49|5045.49|0
1620219600000|2021-05-05 13:00:00|5049.82|5049.82|5052.04|5052.04|5052.04|5052.04|5044.11|5044.11|0
1620219900000|2021-05-05 13:05:00|5052.32|5052.32|5048.96|5048.96|5055.61|5055.61|5047.55|5047.55|0
1620220200000|2021-05-05 13:10:00|5049.2|5049.2|5042.19|5042.19|5049.41|5049.41|5040.93|5040.93|0
1620220500000|2021-05-05 13:15:00|5042.43|5042.43|5039.95|5039.95|5047.08|5047.08|5039.95|5039.95|0
1620220800000|2021-05-05 13:20:00|5039.94|5039.94|5045.92|5045.92|5045.92|5045.92|5037.53|5037.53|0
1620221100000|2021-05-05 13:25:00|5045.93|5045.93|5049.45|5049.45|5049.64|5049.64|5045.93|5045.93|0
1620221400000|2021-05-05 13:30:00|5049.16|5049.16|5035.63|5035.63|5049.16|5049.16|5026.98|5026.98|0
1620221700000|2021-05-05 13:35:00|5035.6|5035.6|5055.48|5055.48|5058.04|5058.04|5032.7|5032.7|0
1620222000000|2021-05-05 13:40:00|5055.04|5055.04|5068.22|5068.22|5072.75|5072.75|5050.19|5050.19|0
1620222300000|2021-05-05 13:45:00|5068.44|5068.44|5080.46|5080.46|5087.48|5087.48|5068.44|5068.44|0
1620222600000|2021-05-05 13:50:00|5080.47|5080.47|5089.97|5089.97|5096.54|5096.54|5079.56|5079.56|0
1620222900000|2021-05-05 13:55:00|5089.92|5089.92|5088.34|5088.34|5098.87|5098.87|5083.46|5083.46|0
1620223200000|2021-05-05 14:00:00|5088.77|5088.77|5091.12|5091.12|5096.97|5096.97|5086.66|5086.66|0
1620223500000|2021-05-05 14:05:00|5090.9|5090.9|5079.88|5079.88|5091.33|5091.33|5068.07|5068.07|0
1620223800000|2021-05-05 14:10:00|5079.66|5079.66|5091.13|5091.13|5093.26|5093.26|5076.9|5076.9|0
1620224100000|2021-05-05 14:15:00|5090.84|5090.84|5101.98|5101.98|5101.98|5101.98|5085.98|5085.98|0
1620224400000|2021-05-05 14:20:00|5102.27|5102.27|5103.19|5103.19|5107.17|5107.17|5100.33|5100.33|0
1620224700000|2021-05-05 14:25:00|5103.77|5103.77|5103.97|5103.97|5106.37|5106.37|5097.93|5097.93|0
1620225000000|2021-05-05 14:30:00|5104.18|5104.18|5111.6|5111.6|5116.56|5116.56|5101.33|5101.33|0
1620225300000|2021-05-05 14:35:00|5111.12|5111.12|5119.39|5119.39|5119.84|5119.84|5109.63|5109.63|0
1620225600000|2021-05-05 14:40:00|5119.28|5119.28|5113.84|5113.84|5123.83|5123.83|5111.14|5111.14|0
1620225900000|2021-05-05 14:45:00|5113.6|5113.6|5108.6|5108.6|5115|5115|5098.44|5098.44|0
1620226200000|2021-05-05 14:50:00|5109.47|5109.47|5117.03|5117.03|5117.27|5117.27|5105.22|5105.22|0
1620226500000|2021-05-05 14:55:00|5117.27|5117.27|5110.07|5110.07|5118.38|5118.38|5110.05|5110.05|0
1620226800000|2021-05-05 15:00:00|5110.09|5110.09|5105.96|5105.96|5114.12|5114.12|5105.37|5105.37|0
1620227100000|2021-05-05 15:05:00|5106.65|5106.65|5107.48|5107.48|5112.28|5112.28|5104.69|5104.69|0
1620227400000|2021-05-05 15:10:00|5107.52|5107.52|5111.6|5111.6|5115.71|5115.71|5107.06|5107.06|0
1620227700000|2021-05-05 15:15:00|5111.71|5111.71|5116.27|5116.27|5119.93|5119.93|5111.5|5111.5|0
1620228000000|2021-05-05 15:20:00|5115.41|5115.41|5118.43|5118.43|5121.89|5121.89|5115.41|5115.41|0
1620228300000|2021-05-05 15:25:00|5118.72|5118.72|5117.39|5117.39|5120.31|5120.31|5115.15|5115.15|0
1620285300000|2021-05-06 07:15:00|5152.86|5152.86|5146.61|5146.61|5160.22|5160.22|5145.37|5145.37|0
1620285600000|2021-05-06 07:20:00|5147.56|5147.56|5158.8|5158.8|5161.94|5161.94|5143.15|5143.15|0
1620285900000|2021-05-06 07:25:00|5158.32|5158.32|5168.23|5168.23|5170.7|5170.7|5158.08|5158.08|0
1620286200000|2021-05-06 07:30:00|5168.45|5168.45|5151.1|5151.1|5168.96|5168.96|5149.56|5149.56|0
1620286500000|2021-05-06 07:35:00|5151.39|5151.39|5142.52|5142.52|5153.48|5153.48|5141.32|5141.32|0
1620286800000|2021-05-06 07:40:00|5142.28|5142.28|5144.45|5144.45|5147.08|5147.08|5139.23|5139.23|0
1620287100000|2021-05-06 07:45:00|5144.16|5144.16|5158.02|5158.02|5158.02|5158.02|5144.16|5144.16|0
1620287400000|2021-05-06 07:50:00|5158.26|5158.26|5158.05|5158.05|5160.97|5160.97|5156.98|5156.98|0
1620287700000|2021-05-06 07:55:00|5157.81|5157.81|5156.24|5156.24|5164.75|5164.75|5153.62|5153.62|0
1620288000000|2021-05-06 08:00:00|5155.76|5155.76|5155.84|5155.84|5158.51|5158.51|5153.51|5153.51|0
1620288300000|2021-05-06 08:05:00|5155.86|5155.86|5165.72|5165.72|5166.87|5166.87|5153.1|5153.1|0
1620288600000|2021-05-06 08:10:00|5165.51|5165.51|5163|5163|5166.46|5166.46|5161.52|5161.52|0
1620288900000|2021-05-06 08:15:00|5163.21|5163.21|5167.24|5167.24|5168.15|5168.15|5161.14|5161.14|0
1620289200000|2021-05-06 08:20:00|5167.02|5167.02|5174.01|5174.01|5174.01|5174.01|5167.02|5167.02|0
1620289500000|2021-05-06 08:25:00|5173.82|5173.82|5175.2|5175.2|5177.89|5177.89|5170.66|5170.66|0
1620289800000|2021-05-06 08:30:00|5176.06|5176.06|5170.62|5170.62|5176.06|5176.06|5167.93|5167.93|0
1620290100000|2021-05-06 08:35:00|5170.91|5170.91|5167.88|5167.88|5175.67|5175.67|5167.88|5167.88|0
1620290400000|2021-05-06 08:40:00|5167.3|5167.3|5158.43|5158.43|5167.3|5167.3|5157.31|5157.31|0
1620290700000|2021-05-06 08:45:00|5158.41|5158.41|5142.2|5142.2|5158.41|5158.41|5139.43|5139.43|0
1620291000000|2021-05-06 08:50:00|5142.67|5142.67|5136.04|5136.04|5142.67|5142.67|5136.04|5136.04|0
1620291300000|2021-05-06 08:55:00|5135.6|5135.6|5135.34|5135.34|5135.6|5135.6|5132.36|5132.36|0
1620291600000|2021-05-06 09:00:00|5135.38|5135.38|5145.25|5145.25|5145.25|5145.25|5134.53|5134.53|0
1620291900000|2021-05-06 09:05:00|5145.01|5145.01|5149|5149|5151.15|5151.15|5144.77|5144.77|0
1620292200000|2021-05-06 09:10:00|5148.78|5148.78|5135.26|5135.26|5148.78|5148.78|5135.22|5135.22|0
1620292500000|2021-05-06 09:15:00|5134.68|5134.68|5119.44|5119.44|5134.97|5134.97|5116.97|5116.97|0
1620292800000|2021-05-06 09:20:00|5119.43|5119.43|5115.41|5115.41|5119.43|5119.43|5110.6|5110.6|0
1620293100000|2021-05-06 09:25:00|5114.25|5114.25|5122.99|5122.99|5128.39|5128.39|5113.58|5113.58|0
1620293400000|2021-05-06 09:30:00|5122.79|5122.79|5113.9|5113.9|5123.09|5123.09|5113.49|5113.49|0
1620293700000|2021-05-06 09:35:00|5113.88|5113.88|5117.04|5117.04|5117.66|5117.66|5109.66|5109.66|0
1620294000000|2021-05-06 09:40:00|5117.33|5117.33|5108.91|5108.91|5119.05|5119.05|5107.42|5107.42|0
1620294300000|2021-05-06 09:45:00|5108.93|5108.93|5115.5|5115.5|5116.09|5116.09|5108.85|5108.85|0
1620294600000|2021-05-06 09:50:00|5115.28|5115.28|5113.4|5113.4|5119.63|5119.63|5111.52|5111.52|0
1620294900000|2021-05-06 09:55:00|5114.43|5114.43|5116.7|5116.7|5121.16|5121.16|5114.43|5114.43|0
1620295200000|2021-05-06 10:00:00|5115.98|5115.98|5125.02|5125.02|5125.02|5125.02|5111.62|5111.62|0
1620295500000|2021-05-06 10:05:00|5124.78|5124.78|5141.2|5141.2|5143.42|5143.42|5124.5|5124.5|0
1620295800000|2021-05-06 10:10:00|5141.22|5141.22|5133.85|5133.85|5141.22|5141.22|5132.65|5132.65|0
1620296100000|2021-05-06 10:15:00|5133.61|5133.61|5135.15|5135.15|5136.11|5136.11|5128.62|5128.62|0
1620296400000|2021-05-06 10:20:00|5135.58|5135.58|5130.49|5130.49|5137.16|5137.16|5127.8|5127.8|0
1620296700000|2021-05-06 10:25:00|5130.25|5130.25|5120.95|5120.95|5130.25|5130.25|5120.19|5120.19|0
1620297000000|2021-05-06 10:30:00|5121.6|5121.6|5129.84|5129.84|5129.84|5129.84|5120.94|5120.94|0
1620297300000|2021-05-06 10:35:00|5130.08|5130.08|5138.03|5138.03|5142.41|5142.41|5130.08|5130.08|0
1620297600000|2021-05-06 10:40:00|5138.32|5138.32|5132.37|5132.37|5139.84|5139.84|5130.61|5130.61|0
1620297900000|2021-05-06 10:45:00|5132.13|5132.13|5127.13|5127.13|5135.18|5135.18|5124.8|5124.8|0
1620298200000|2021-05-06 10:50:00|5126.84|5126.84|5119.37|5119.37|5127.13|5127.13|5118.49|5118.49|0
1620298500000|2021-05-06 10:55:00|5119.6|5119.6|5112.84|5112.84|5121.01|5121.01|5112.84|5112.84|0
1620298800000|2021-05-06 11:00:00|5113.13|5113.13|5118.72|5118.72|5124.95|5124.95|5111.75|5111.75|0
1620299100000|2021-05-06 11:05:00|5118.24|5118.24|5113.84|5113.84|5119.48|5119.48|5108.39|5108.39|0
1620299400000|2021-05-06 11:10:00|5113.62|5113.62|5111.26|5111.26|5113.62|5113.62|5109.17|5109.17|0
1620299700000|2021-05-06 11:15:00|5111.28|5111.28|5106.49|5106.49|5116.91|5116.91|5106.49|5106.49|0
1620300000000|2021-05-06 11:20:00|5106.73|5106.73|5117.92|5117.92|5117.92|5117.92|5106.73|5106.73|0
1620300300000|2021-05-06 11:25:00|5117.66|5117.66|5127.66|5127.66|5128.5|5128.5|5116.48|5116.48|0
1620300600000|2021-05-06 11:30:00|5126.52|5126.52|5119.3|5119.3|5128.57|5128.57|5119.06|5119.06|0
1620300900000|2021-05-06 11:35:00|5118.87|5118.87|5119.44|5119.44|5120.75|5120.75|5118.35|5118.35|0
1620301200000|2021-05-06 11:40:00|5119.16|5119.16|5120.51|5120.51|5121.02|5121.02|5116.72|5116.72|0
1620301500000|2021-05-06 11:45:00|5119.79|5119.79|5120.36|5120.36|5121.1|5121.1|5116.11|5116.11|0
1620301800000|2021-05-06 11:50:00|5120.83|5120.83|5123.84|5123.84|5123.84|5123.84|5118.42|5118.42|0
1620302100000|2021-05-06 11:55:00|5123.63|5123.63|5127.72|5127.72|5127.72|5127.72|5121.86|5121.86|0
1620302400000|2021-05-06 12:00:00|5127.26|5127.26|5124.31|5124.31|5128.18|5128.18|5122.95|5122.95|0
1620302700000|2021-05-06 12:05:00|5124.1|5124.1|5114.21|5114.21|5124.1|5124.1|5112.83|5112.83|0
1620303000000|2021-05-06 12:10:00|5113.78|5113.78|5113.52|5113.52|5118.28|5118.28|5111.89|5111.89|0
1620303300000|2021-05-06 12:15:00|5113.28|5113.28|5116.12|5116.12|5119.15|5119.15|5112.56|5112.56|0
1620303600000|2021-05-06 12:20:00|5115.17|5115.17|5116.6|5116.6|5119.37|5119.37|5112.81|5112.81|0
1620303900000|2021-05-06 12:25:00|5117.03|5117.03|5115.04|5115.04|5119.32|5119.32|5114.42|5114.42|0
1620304200000|2021-05-06 12:30:00|5115.05|5115.05|5121.68|5121.68|5121.68|5121.68|5115.05|5115.05|0
1620304500000|2021-05-06 12:35:00|5121.44|5121.44|5123.69|5123.69|5123.69|5123.69|5119.77|5119.77|0
1620304800000|2021-05-06 12:40:00|5123.41|5123.41|5122.05|5122.05|5124.22|5124.22|5120.7|5120.7|0
1620305100000|2021-05-06 12:45:00|5121.77|5121.77|5125.59|5125.59|5126.38|5126.38|5121.53|5121.53|0
1620305400000|2021-05-06 12:50:00|5125.81|5125.81|5123.63|5123.63|5127.22|5127.22|5122.65|5122.65|0
1620305700000|2021-05-06 12:55:00|5123.39|5123.39|5121.38|5121.38|5124.4|5124.4|5120.93|5120.93|0
1620306000000|2021-05-06 13:00:00|5121.62|5121.62|5126.02|5126.02|5127.92|5127.92|5121.62|5121.62|0
1620306300000|2021-05-06 13:05:00|5125.78|5125.78|5120.29|5120.29|5127.02|5127.02|5120.25|5120.25|0
1620306600000|2021-05-06 13:10:00|5120.26|5120.26|5118.66|5118.66|5122.91|5122.91|5118.1|5118.1|0
1620306900000|2021-05-06 13:15:00|5118.37|5118.37|5127.07|5127.07|5127.26|5127.26|5117.06|5117.06|0
1620307200000|2021-05-06 13:20:00|5127.65|5127.65|5120.75|5120.75|5131.95|5131.95|5120.28|5120.28|0
1620307500000|2021-05-06 13:25:00|5121.64|5121.64|5127.87|5127.87|5134.21|5134.21|5121.5|5121.5|0
1620307800000|2021-05-06 13:30:00|5128.45|5128.45|5102.07|5102.07|5132.07|5132.07|5099.08|5099.08|0
1620308100000|2021-05-06 13:35:00|5101.83|5101.83|5126.25|5126.25|5138.84|5138.84|5099.89|5099.89|0
1620308400000|2021-05-06 13:40:00|5125.82|5125.82|5110.67|5110.67|5127.22|5127.22|5109.98|5109.98|0
1620308700000|2021-05-06 13:45:00|5110.24|5110.24|5106.13|5106.13|5125.67|5125.67|5106.13|5106.13|0
1620309000000|2021-05-06 13:50:00|5106.37|5106.37|5109.96|5109.96|5113.44|5113.44|5101.67|5101.67|0
1620309300000|2021-05-06 13:55:00|5110.19|5110.19|5097.49|5097.49|5110.19|5110.19|5097.49|5097.49|0
1620309600000|2021-05-06 14:00:00|5097.25|5097.25|5088.34|5088.34|5097.32|5097.32|5081.6|5081.6|0
1620309900000|2021-05-06 14:05:00|5087.76|5087.76|5086.13|5086.13|5092.03|5092.03|5082.13|5082.13|0
1620310200000|2021-05-06 14:10:00|5086.56|5086.56|5099.34|5099.34|5103.68|5103.68|5086.56|5086.56|0
1620310500000|2021-05-06 14:15:00|5099.05|5099.05|5086.75|5086.75|5100.59|5100.59|5086.75|5086.75|0
1620310800000|2021-05-06 14:20:00|5086.73|5086.73|5088.64|5088.64|5092.4|5092.4|5076.3|5076.3|0
1620311100000|2021-05-06 14:25:00|5088.06|5088.06|5098.65|5098.65|5100.75|5100.75|5083.14|5083.14|0
1620311400000|2021-05-06 14:30:00|5098.43|5098.43|5100.07|5100.07|5103.83|5103.83|5095.95|5095.95|0
1620311700000|2021-05-06 14:35:00|5100.36|5100.36|5107.01|5107.01|5108.14|5108.14|5096.75|5096.75|0
1620312000000|2021-05-06 14:40:00|5107.22|5107.22|5116|5116|5116|5116|5103.35|5103.35|0
1620312300000|2021-05-06 14:45:00|5116.72|5116.72|5105.13|5105.13|5121.77|5121.77|5104.59|5104.59|0
1620312600000|2021-05-06 14:50:00|5104.89|5104.89|5112.87|5112.87|5115.34|5115.34|5104.89|5104.89|0
1620312900000|2021-05-06 14:55:00|5113.08|5113.08|5109.83|5109.83|5114.11|5114.11|5105.27|5105.27|0
1620313200000|2021-05-06 15:00:00|5110.34|5110.34|5101.12|5101.12|5111.87|5111.87|5099.7|5099.7|0
1620313500000|2021-05-06 15:05:00|5101.42|5101.42|5110.42|5110.42|5110.42|5110.42|5100.47|5100.47|0
1620313800000|2021-05-06 15:10:00|5111|5111|5116.48|5116.48|5119.19|5119.19|5111|5111|0
1620314100000|2021-05-06 15:15:00|5116.72|5116.72|5129.07|5129.07|5129.07|5129.07|5114.15|5114.15|0
1620314400000|2021-05-06 15:20:00|5128.83|5128.83|5123.51|5123.51|5131.38|5131.38|5122.25|5122.25|0
1620314700000|2021-05-06 15:25:00|5123.75|5123.75|5123.13|5123.13|5125.22|5125.22|5119.7|5119.7|0
1620371700000|2021-05-07 07:15:00|5167.01|5167.01|5176.6|5176.6|5177.03|5177.03|5159.16|5159.16|0
1620372000000|2021-05-07 07:20:00|5175.64|5175.64|5173.55|5173.55|5178.08|5178.08|5171.81|5171.81|0
1620372300000|2021-05-07 07:25:00|5174.03|5174.03|5172.62|5172.62|5178.2|5178.2|5169.86|5169.86|0
1620372600000|2021-05-07 07:30:00|5172.65|5172.65|5172.64|5172.64|5176.35|5176.35|5170.56|5170.56|0
1620372900000|2021-05-07 07:35:00|5172.43|5172.43|5181.74|5181.74|5185.81|5185.81|5169.3|5169.3|0
1620373200000|2021-05-07 07:40:00|5182.17|5182.17|5179.96|5179.96|5184.51|5184.51|5177.66|5177.66|0
1620373500000|2021-05-07 07:45:00|5179.48|5179.48|5175.27|5175.27|5180.73|5180.73|5171.77|5171.77|0
1620373800000|2021-05-07 07:50:00|5175.48|5175.48|5179.64|5179.64|5180.05|5180.05|5169.18|5169.18|0
1620374100000|2021-05-07 07:55:00|5181.09|5181.09|5186.4|5186.4|5188.3|5188.3|5180.8|5180.8|0
1620374400000|2021-05-07 08:00:00|5186.19|5186.19|5188.09|5188.09|5191.81|5191.81|5183.45|5183.45|0
1620374700000|2021-05-07 08:05:00|5188.95|5188.95|5189.74|5189.74|5193.72|5193.72|5187.16|5187.16|0
1620375000000|2021-05-07 08:10:00|5189.69|5189.69|5186.08|5186.08|5189.69|5189.69|5183.91|5183.91|0
1620375300000|2021-05-07 08:15:00|5185.43|5185.43|5179.95|5179.95|5185.43|5185.43|5179.36|5179.36|0
1620375600000|2021-05-07 08:20:00|5179.73|5179.73|5174.57|5174.57|5179.73|5179.73|5174.57|5174.57|0
1620375900000|2021-05-07 08:25:00|5174.33|5174.33|5176.16|5176.16|5176.47|5176.47|5172.83|5172.83|0
1620376200000|2021-05-07 08:30:00|5175.92|5175.92|5182.17|5182.17|5186.04|5186.04|5175.25|5175.25|0
1620376500000|2021-05-07 08:35:00|5182.25|5182.25|5183.48|5183.48|5184.36|5184.36|5181.73|5181.73|0
1620376800000|2021-05-07 08:40:00|5183.96|5183.96|5187.89|5187.89|5187.89|5187.89|5181.24|5181.24|0
1620377100000|2021-05-07 08:45:00|5187.31|5187.31|5188.56|5188.56|5188.98|5188.98|5186.13|5186.13|0
1620377400000|2021-05-07 08:50:00|5188.34|5188.34|5188.1|5188.1|5188.57|5188.57|5185.75|5185.75|0
1620377700000|2021-05-07 08:55:00|5188.12|5188.12|5185.81|5185.81|5188.12|5188.12|5184.61|5184.61|0
1620378000000|2021-05-07 09:00:00|5186.29|5186.29|5180.82|5180.82|5186.58|5186.58|5180.04|5180.04|0
1620378300000|2021-05-07 09:05:00|5180.58|5180.58|5192.95|5192.95|5193.81|5193.81|5178.9|5178.9|0
1620378600000|2021-05-07 09:10:00|5193.24|5193.24|5189.72|5189.72|5194.43|5194.43|5186.89|5186.89|0
1620378900000|2021-05-07 09:15:00|5189.43|5189.43|5187.91|5187.91|5190.09|5190.09|5187.62|5187.62|0
1620379200000|2021-05-07 09:20:00|5187.69|5187.69|5187.42|5187.42|5190.59|5190.59|5186.6|5186.6|0
1620379500000|2021-05-07 09:25:00|5187.39|5187.39|5188.9|5188.9|5190.91|5190.91|5185.31|5185.31|0
1620379800000|2021-05-07 09:30:00|5189.12|5189.12|5184.06|5184.06|5189.44|5189.44|5183.39|5183.39|0
1620380100000|2021-05-07 09:35:00|5183.82|5183.82|5182.19|5182.19|5183.82|5183.82|5176.4|5176.4|0
1620380400000|2021-05-07 09:40:00|5182.17|5182.17|5185.98|5185.98|5188.22|5188.22|5182.17|5182.17|0
1620380700000|2021-05-07 09:45:00|5186.46|5186.46|5182.13|5182.13|5187.42|5187.42|5180.77|5180.77|0
1620381000000|2021-05-07 09:50:00|5181.84|5181.84|5180.4|5180.4|5182.34|5182.34|5175.13|5175.13|0
1620381300000|2021-05-07 09:55:00|5179.92|5179.92|5181.23|5181.23|5182.66|5182.66|5179.14|5179.14|0
1620381600000|2021-05-07 10:00:00|5181.01|5181.01|5180.99|5180.99|5182.82|5182.82|5178.1|5178.1|0
1620381900000|2021-05-07 10:05:00|5180.96|5180.96|5182.2|5182.2|5182.64|5182.64|5177.68|5177.68|0
1620382200000|2021-05-07 10:10:00|5182.12|5182.12|5181.08|5181.08|5183.21|5183.21|5181.08|5181.08|0
1620382500000|2021-05-07 10:15:00|5181.56|5181.56|5186|5186|5186.44|5186.44|5179.29|5179.29|0
1620382800000|2021-05-07 10:20:00|5186.58|5186.58|5180.1|5180.1|5186.75|5186.75|5171.61|5171.61|0
1620383100000|2021-05-07 10:25:00|5180.97|5180.97|5174.99|5174.99|5181.4|5181.4|5174.77|5174.77|0
1620383400000|2021-05-07 10:30:00|5174.41|5174.41|5177.39|5177.39|5179.29|5179.29|5173.36|5173.36|0
1620383700000|2021-05-07 10:35:00|5177.82|5177.82|5179.2|5179.2|5181.38|5181.38|5175.91|5175.91|0
1620384000000|2021-05-07 10:40:00|5179.49|5179.49|5183.99|5183.99|5183.99|5183.99|5178.89|5178.89|0
1620384300000|2021-05-07 10:45:00|5183.7|5183.7|5186.58|5186.58|5186.58|5186.58|5181.16|5181.16|0
1620384600000|2021-05-07 10:50:00|5185.53|5185.53|5182.45|5182.45|5188.22|5188.22|5181.04|5181.04|0
1620384900000|2021-05-07 10:55:00|5183.03|5183.03|5179.42|5179.42|5183.7|5183.7|5179.18|5179.18|0
1620385200000|2021-05-07 11:00:00|5178.99|5178.99|5177.04|5177.04|5180.54|5180.54|5175.54|5175.54|0
1620385500000|2021-05-07 11:05:00|5176.75|5176.75|5175.95|5175.95|5177.28|5177.28|5174.81|5174.81|0
1620385800000|2021-05-07 11:10:00|5176.24|5176.24|5172.2|5172.2|5176.49|5176.49|5171.91|5171.91|0
1620386100000|2021-05-07 11:15:00|5171.91|5171.91|5168.35|5168.35|5172.86|5172.86|5167.26|5167.26|0
1620386400000|2021-05-07 11:20:00|5168.93|5168.93|5169.06|5169.06|5171.06|5171.06|5168.93|5168.93|0
1620386700000|2021-05-07 11:25:00|5169.35|5169.35|5172.79|5172.79|5173.83|5173.83|5169.13|5169.13|0
1620387000000|2021-05-07 11:30:00|5172.85|5172.85|5175.64|5175.64|5175.93|5175.93|5172.21|5172.21|0
1620387300000|2021-05-07 11:35:00|5175.93|5175.93|5172.98|5172.98|5176.49|5176.49|5171.43|5171.43|0
1620387600000|2021-05-07 11:40:00|5173.41|5173.41|5170.92|5170.92|5173.94|5173.94|5169.81|5169.81|0
1620387900000|2021-05-07 11:45:00|5171.37|5171.37|5171.94|5171.94|5171.94|5171.94|5170.1|5170.1|0
1620388200000|2021-05-07 11:50:00|5171.72|5171.72|5172.16|5172.16|5172.71|5172.71|5168.57|5168.57|0
1620388500000|2021-05-07 11:55:00|5172.45|5172.45|5173.65|5173.65|5174.45|5174.45|5170.08|5170.08|0
1620388800000|2021-05-07 12:00:00|5173.63|5173.63|5168.76|5168.76|5173.63|5173.63|5168.76|5168.76|0
1620389100000|2021-05-07 12:05:00|5168.47|5168.47|5168.63|5168.63|5169.84|5169.84|5164.9|5164.9|0
1620389400000|2021-05-07 12:10:00|5168.42|5168.42|5171.17|5171.17|5171.77|5171.77|5167.94|5167.94|0
1620389700000|2021-05-07 12:15:00|5170.31|5170.31|5166.22|5166.22|5170.31|5170.31|5165.53|5165.53|0
1620390000000|2021-05-07 12:20:00|5165.99|5165.99|5165.84|5165.84|5167.68|5167.68|5163.53|5163.53|0
1620390300000|2021-05-07 12:25:00|5165.6|5165.6|5170.83|5170.83|5171.52|5171.52|5165.6|5165.6|0
1620390600000|2021-05-07 12:30:00|5171.12|5171.12|5133.21|5133.21|5171.12|5171.12|5129.85|5129.85|0
1620390900000|2021-05-07 12:35:00|5132.63|5132.63|5138.53|5138.53|5150.81|5150.81|5132.48|5132.48|0
1620391200000|2021-05-07 12:40:00|5138.47|5138.47|5124.82|5124.82|5142.48|5142.48|5123.01|5123.01|0
1620391500000|2021-05-07 12:45:00|5124.61|5124.61|5120.34|5120.34|5126.3|5126.3|5103.11|5103.11|0
1620391800000|2021-05-07 12:50:00|5120.92|5120.92|5136.51|5136.51|5137.04|5137.04|5120.39|5120.39|0
1620392100000|2021-05-07 12:55:00|5136.27|5136.27|5125.2|5125.2|5137.23|5137.23|5124.48|5124.48|0
1620392400000|2021-05-07 13:00:00|5124.96|5124.96|5123.24|5123.24|5130.76|5130.76|5122.31|5122.31|0
1620392700000|2021-05-07 13:05:00|5122.95|5122.95|5123.04|5123.04|5125.04|5125.04|5118.62|5118.62|0
1620393000000|2021-05-07 13:10:00|5122.6|5122.6|5134.03|5134.03|5134.03|5134.03|5121.74|5121.74|0
1620393300000|2021-05-07 13:15:00|5134.01|5134.01|5133.52|5133.52|5140.55|5140.55|5133.21|5133.21|0
1620393600000|2021-05-07 13:20:00|5133.3|5133.3|5124.31|5124.31|5133.86|5133.86|5123.84|5123.84|0
1620393900000|2021-05-07 13:25:00|5124.59|5124.59|5106.61|5106.61|5127.42|5127.42|5106.32|5106.32|0
1620394200000|2021-05-07 13:30:00|5105.51|5105.51|5113.93|5113.93|5113.93|5113.93|5094.83|5094.83|0
1620394500000|2021-05-07 13:35:00|5114.17|5114.17|5141.34|5141.34|5142.02|5142.02|5113.03|5113.03|0
1620394800000|2021-05-07 13:40:00|5140.47|5140.47|5164.22|5164.22|5167.25|5167.25|5140.47|5140.47|0
1620395100000|2021-05-07 13:45:00|5164|5164|5183.36|5183.36|5185.8|5185.8|5164|5164|0
1620395400000|2021-05-07 13:50:00|5183.6|5183.6|5185.96|5185.96|5189.04|5189.04|5174.32|5174.32|0
1620395700000|2021-05-07 13:55:00|5185.67|5185.67|5186.59|5186.59|5188.94|5188.94|5178.26|5178.26|0
1620396000000|2021-05-07 14:00:00|5186.88|5186.88|5184.08|5184.08|5194.41|5194.41|5182.32|5182.32|0
1620396300000|2021-05-07 14:05:00|5184.37|5184.37|5179.34|5179.34|5185.16|5185.16|5172.41|5172.41|0
1620396600000|2021-05-07 14:10:00|5178.62|5178.62|5187.11|5187.11|5188.41|5188.41|5171.53|5171.53|0
1620396900000|2021-05-07 14:15:00|5187.33|5187.33|5173.61|5173.61|5187.33|5187.33|5170.16|5170.16|0
1620397200000|2021-05-07 14:20:00|5173.39|5173.39|5151.38|5151.38|5174.45|5174.45|5147.56|5147.56|0
1620397500000|2021-05-07 14:25:00|5151.96|5151.96|5145.62|5145.62|5153.56|5153.56|5144.33|5144.33|0
1620397800000|2021-05-07 14:30:00|5146.55|5146.55|5151.76|5151.76|5152.37|5152.37|5143.57|5143.57|0
1620398100000|2021-05-07 14:35:00|5151.69|5151.69|5154.53|5154.53|5154.53|5154.53|5146.43|5146.43|0
1620398400000|2021-05-07 14:40:00|5154.77|5154.77|5164.44|5164.44|5164.44|5164.44|5154.77|5154.77|0
1620398700000|2021-05-07 14:45:00|5164.92|5164.92|5171.69|5171.69|5171.69|5171.69|5162.58|5162.58|0
1620399000000|2021-05-07 14:50:00|5172.14|5172.14|5174.97|5174.97|5175.27|5175.27|5169.78|5169.78|0
1620399300000|2021-05-07 14:55:00|5175.26|5175.26|5166.93|5166.93|5175.26|5175.26|5160.65|5160.65|0
1620399600000|2021-05-07 15:00:00|5166.71|5166.71|5151.28|5151.28|5167|5167|5149.37|5149.37|0
1620399900000|2021-05-07 15:05:00|5151.52|5151.52|5144.9|5144.9|5153.57|5153.57|5144.22|5144.22|0
1620400200000|2021-05-07 15:10:00|5145.18|5145.18|5148.68|5148.68|5150.33|5150.33|5142.34|5142.34|0
1620400500000|2021-05-07 15:15:00|5148.2|5148.2|5147.72|5147.72|5152.28|5152.28|5145.44|5145.44|0
1620400800000|2021-05-07 15:20:00|5146.83|5146.83|5144.55|5144.55|5148.07|5148.07|5143.08|5143.08|0
1620401100000|2021-05-07 15:25:00|5144.58|5144.58|5149.79|5149.79|5150.65|5150.65|5144.02|5144.02|0
1620630900000|2021-05-10 07:15:00|5201.59|5201.59|5192.2|5192.2|5202.17|5202.17|5188.17|5188.17|0
1620631200000|2021-05-10 07:20:00|5192.63|5192.63|5183.77|5183.77|5193.03|5193.03|5178.34|5178.34|0
1620631500000|2021-05-10 07:25:00|5183.32|5183.32|5176.29|5176.29|5186.51|5186.51|5175.28|5175.28|0
1620631800000|2021-05-10 07:30:00|5176.58|5176.58|5184.66|5184.66|5186.75|5186.75|5173.42|5173.42|0
1620632100000|2021-05-10 07:35:00|5184.42|5184.42|5176.44|5176.44|5184.66|5184.66|5174.54|5174.54|0
1620632400000|2021-05-10 07:40:00|5176.67|5176.67|5179.65|5179.65|5180.39|5180.39|5168.49|5168.49|0
1620632700000|2021-05-10 07:45:00|5179.41|5179.41|5178.38|5178.38|5185.32|5185.32|5177.32|5177.32|0
1620633000000|2021-05-10 07:50:00|5178.39|5178.39|5182.02|5182.02|5186.07|5186.07|5176.92|5176.92|0
1620633300000|2021-05-10 07:55:00|5181.79|5181.79|5173.47|5173.47|5181.79|5181.79|5173.12|5173.12|0
1620633600000|2021-05-10 08:00:00|5172.7|5172.7|5173.44|5173.44|5177.47|5177.47|5172.39|5172.39|0
1620633900000|2021-05-10 08:05:00|5174.49|5174.49|5182.32|5182.32|5185.92|5185.92|5174.21|5174.21|0
1620634200000|2021-05-10 08:10:00|5181.74|5181.74|5176.83|5176.83|5183.23|5183.23|5173.98|5173.98|0
1620634500000|2021-05-10 08:15:00|5177.04|5177.04|5173.27|5173.27|5178.89|5178.89|5170.34|5170.34|0
1620634800000|2021-05-10 08:20:00|5173.74|5173.74|5174.67|5174.67|5175.46|5175.46|5172.01|5172.01|0
1620635100000|2021-05-10 08:25:00|5174.91|5174.91|5172.77|5172.77|5177.91|5177.91|5172.24|5172.24|0
1620635400000|2021-05-10 08:30:00|5173.01|5173.01|5174.65|5174.65|5176.75|5176.75|5171.96|5171.96|0
1620635700000|2021-05-10 08:35:00|5174.89|5174.89|5171.97|5171.97|5175.42|5175.42|5171.97|5171.97|0
1620636000000|2021-05-10 08:40:00|5172.26|5172.26|5173.68|5173.68|5173.68|5173.68|5169.52|5169.52|0
1620636300000|2021-05-10 08:45:00|5173.25|5173.25|5166.15|5166.15|5173.25|5173.25|5165.26|5165.26|0
1620636600000|2021-05-10 08:50:00|5165.94|5165.94|5166.54|5166.54|5166.54|5166.54|5159.39|5159.39|0
1620636900000|2021-05-10 08:55:00|5166.26|5166.26|5168.35|5168.35|5170.79|5170.79|5165.68|5165.68|0
1620637200000|2021-05-10 09:00:00|5168.06|5168.06|5163.39|5163.39|5168.11|5168.11|5163.39|5163.39|0
1620637500000|2021-05-10 09:05:00|5162.12|5162.12|5162.75|5162.75|5163.76|5163.76|5160.57|5160.57|0
1620637800000|2021-05-10 09:10:00|5163.03|5163.03|5166.43|5166.43|5166.72|5166.72|5161.22|5161.22|0
1620638100000|2021-05-10 09:15:00|5165.86|5165.86|5162.72|5162.72|5165.86|5165.86|5158.87|5158.87|0
1620638400000|2021-05-10 09:20:00|5162.51|5162.51|5166.71|5166.71|5166.71|5166.71|5160.62|5160.62|0
1620638700000|2021-05-10 09:25:00|5166.47|5166.47|5162.85|5162.85|5166.72|5166.72|5161.42|5161.42|0
1620639000000|2021-05-10 09:30:00|5162.56|5162.56|5164.28|5164.28|5165.05|5165.05|5161.24|5161.24|0
1620639300000|2021-05-10 09:35:00|5164.49|5164.49|5170.81|5170.81|5171.03|5171.03|5162.67|5162.67|0
1620639600000|2021-05-10 09:40:00|5170.83|5170.83|5169.03|5169.03|5170.83|5170.83|5166.19|5166.19|0
1620639900000|2021-05-10 09:45:00|5169.04|5169.04|5171.44|5171.44|5171.44|5171.44|5167.84|5167.84|0
1620640200000|2021-05-10 09:50:00|5171.65|5171.65|5171.91|5171.91|5173.36|5173.36|5171.37|5171.37|0
1620640500000|2021-05-10 09:55:00|5172.2|5172.2|5174.75|5174.75|5174.75|5174.75|5170.19|5170.19|0
1620640800000|2021-05-10 10:00:00|5174.72|5174.72|5186.81|5186.81|5186.83|5186.83|5174.72|5174.72|0
1620641100000|2021-05-10 10:05:00|5186.57|5186.57|5189.17|5189.17|5190.55|5190.55|5186.57|5186.57|0
1620641400000|2021-05-10 10:10:00|5188.69|5188.69|5189.29|5189.29|5190.07|5190.07|5187.15|5187.15|0
1620641700000|2021-05-10 10:15:00|5189.06|5189.06|5182.35|5182.35|5189.08|5189.08|5181.18|5181.18|0
1620642000000|2021-05-10 10:20:00|5182.87|5182.87|5177.36|5177.36|5183.11|5183.11|5177.36|5177.36|0
1620642300000|2021-05-10 10:25:00|5177.57|5177.57|5184.44|5184.44|5185.76|5185.76|5177.57|5177.57|0
1620642600000|2021-05-10 10:30:00|5184.45|5184.45|5188.36|5188.36|5190.04|5190.04|5184.45|5184.45|0
1620642900000|2021-05-10 10:35:00|5188.33|5188.33|5189.63|5189.63|5190.18|5190.18|5185.58|5185.58|0
1620643200000|2021-05-10 10:40:00|5189.65|5189.65|5192.18|5192.18|5192.98|5192.98|5188.69|5188.69|0
1620643500000|2021-05-10 10:45:00|5192.47|5192.47|5190.83|5190.83|5193.25|5193.25|5190.83|5190.83|0
1620643800000|2021-05-10 10:50:00|5191.12|5191.12|5189.46|5189.46|5191.33|5191.33|5186.11|5186.11|0
1620644100000|2021-05-10 10:55:00|5189.75|5189.75|5192.44|5192.44|5192.68|5192.68|5188.22|5188.22|0
1620644400000|2021-05-10 11:00:00|5192.15|5192.15|5186.14|5186.14|5195.27|5195.27|5184.82|5184.82|0
1620644700000|2021-05-10 11:05:00|5185.85|5185.85|5177.85|5177.85|5185.87|5185.87|5176.43|5176.43|0
1620645000000|2021-05-10 11:10:00|5177.64|5177.64|5175.68|5175.68|5178.37|5178.37|5175.09|5175.09|0
1620645300000|2021-05-10 11:15:00|5176.84|5176.84|5182.72|5182.72|5182.72|5182.72|5176.72|5176.72|0
1620645600000|2021-05-10 11:20:00|5182.94|5182.94|5181.95|5181.95|5185.38|5185.38|5181.71|5181.71|0
1620645900000|2021-05-10 11:25:00|5181.73|5181.73|5187.37|5187.37|5189.35|5189.35|5180.41|5180.41|0
1620646200000|2021-05-10 11:30:00|5186.65|5186.65|5187.7|5187.7|5188.27|5188.27|5186.63|5186.63|0
1620646500000|2021-05-10 11:35:00|5187.99|5187.99|5185.24|5185.24|5188.21|5188.21|5184.46|5184.46|0
1620646800000|2021-05-10 11:40:00|5185.26|5185.26|5185.57|5185.57|5186.1|5186.1|5182.57|5182.57|0
1620647100000|2021-05-10 11:45:00|5185.86|5185.86|5184.24|5184.24|5186.88|5186.88|5184.24|5184.24|0
1620647400000|2021-05-10 11:50:00|5184.28|5184.28|5182.64|5182.64|5184.49|5184.49|5182.04|5182.04|0
1620647700000|2021-05-10 11:55:00|5182.85|5182.85|5179.94|5179.94|5182.85|5182.85|5178.07|5178.07|0
1620648000000|2021-05-10 12:00:00|5179.7|5179.7|5179.61|5179.61|5179.81|5179.81|5175.89|5175.89|0
1620648300000|2021-05-10 12:05:00|5179.85|5179.85|5186.44|5186.44|5186.48|5186.48|5179.85|5179.85|0
1620648600000|2021-05-10 12:10:00|5186.2|5186.2|5185.09|5185.09|5187.79|5187.79|5185.08|5185.08|0
1620648900000|2021-05-10 12:15:00|5185.31|5185.31|5183.72|5183.72|5186.12|5186.12|5182.34|5182.34|0
1620649200000|2021-05-10 12:20:00|5184|5184|5178.6|5178.6|5184|5184|5176.66|5176.66|0
1620649500000|2021-05-10 12:25:00|5179.17|5179.17|5180.27|5180.27|5180.58|5180.58|5177.21|5177.21|0
1620649800000|2021-05-10 12:30:00|5180.06|5180.06|5178.47|5178.47|5181.09|5181.09|5176.95|5176.95|0
1620650100000|2021-05-10 12:35:00|5178.75|5178.75|5174.59|5174.59|5180.91|5180.91|5174.59|5174.59|0
1620650400000|2021-05-10 12:40:00|5174.56|5174.56|5173.72|5173.72|5177.66|5177.66|5172.92|5172.92|0
1620650700000|2021-05-10 12:45:00|5174.01|5174.01|5169.87|5169.87|5174.3|5174.3|5164.76|5164.76|0
1620651000000|2021-05-10 12:50:00|5169.58|5169.58|5165.35|5165.35|5171.81|5171.81|5163.19|5163.19|0
1620651300000|2021-05-10 12:55:00|5165.31|5165.31|5166.97|5166.97|5166.98|5166.98|5159.83|5159.83|0
1620651600000|2021-05-10 13:00:00|5167.24|5167.24|5170.03|5170.03|5170.24|5170.24|5165.87|5165.87|0
1620651900000|2021-05-10 13:05:00|5169.74|5169.74|5170.88|5170.88|5171.8|5171.8|5168.34|5168.34|0
1620652200000|2021-05-10 13:10:00|5170.64|5170.64|5180.14|5180.14|5181.06|5181.06|5169.25|5169.25|0
1620652500000|2021-05-10 13:15:00|5180.36|5180.36|5183.94|5183.94|5185.09|5185.09|5179.59|5179.59|0
1620652800000|2021-05-10 13:20:00|5183.95|5183.95|5182.07|5182.07|5185.1|5185.1|5181.74|5181.74|0
1620653100000|2021-05-10 13:25:00|5182.29|5182.29|5182.51|5182.51|5183.34|5183.34|5178.02|5178.02|0
1620653400000|2021-05-10 13:30:00|5182.95|5182.95|5206.93|5206.93|5211.59|5211.59|5182.28|5182.28|0
1620653700000|2021-05-10 13:35:00|5206.95|5206.95|5213.14|5213.14|5213.14|5213.14|5200.43|5200.43|0
1620654000000|2021-05-10 13:40:00|5213.59|5213.59|5187.69|5187.69|5214.41|5214.41|5185.78|5185.78|0
1620654300000|2021-05-10 13:45:00|5187.47|5187.47|5180.79|5180.79|5189.88|5189.88|5180.57|5180.57|0
1620654600000|2021-05-10 13:50:00|5180.16|5180.16|5171.94|5171.94|5180.9|5180.9|5162.25|5162.25|0
1620654900000|2021-05-10 13:55:00|5172.23|5172.23|5194.25|5194.25|5194.26|5194.26|5169.65|5169.65|0
1620655200000|2021-05-10 14:00:00|5194.59|5194.59|5177.34|5177.34|5194.59|5194.59|5172.05|5172.05|0
1620655500000|2021-05-10 14:05:00|5177.63|5177.63|5173.21|5173.21|5180.55|5180.55|5169.76|5169.76|0
1620655800000|2021-05-10 14:10:00|5172.92|5172.92|5163.69|5163.69|5175.93|5175.93|5160.8|5160.8|0
1620656100000|2021-05-10 14:15:00|5163.9|5163.9|5155.1|5155.1|5164.19|5164.19|5154.45|5154.45|0
1620656400000|2021-05-10 14:20:00|5154.88|5154.88|5155.71|5155.71|5162.22|5162.22|5150.8|5150.8|0
1620656700000|2021-05-10 14:25:00|5156.29|5156.29|5148.65|5148.65|5157.06|5157.06|5144.69|5144.69|0
1620657000000|2021-05-10 14:30:00|5148.61|5148.61|5149.2|5149.2|5156.66|5156.66|5148.48|5148.48|0
1620657300000|2021-05-10 14:35:00|5149.49|5149.49|5154.44|5154.44|5155.22|5155.22|5144.42|5144.42|0
1620657600000|2021-05-10 14:40:00|5155.02|5155.02|5152.27|5152.27|5156.19|5156.19|5149.59|5149.59|0
1620657900000|2021-05-10 14:45:00|5152.06|5152.06|5142.77|5142.77|5152.45|5152.45|5142.77|5142.77|0
1620658200000|2021-05-10 14:50:00|5142.48|5142.48|5136.02|5136.02|5143.48|5143.48|5129.54|5129.54|0
1620658500000|2021-05-10 14:55:00|5135.45|5135.45|5147.19|5147.19|5147.19|5147.19|5131.87|5131.87|0
1620658800000|2021-05-10 15:00:00|5147.66|5147.66|5153.34|5153.34|5153.34|5153.34|5145.95|5145.95|0
1620659100000|2021-05-10 15:05:00|5153.38|5153.38|5155.52|5155.52|5158.62|5158.62|5152.81|5152.81|0
1620659400000|2021-05-10 15:10:00|5155.28|5155.28|5153.2|5153.2|5155.74|5155.74|5149.72|5149.72|0
1620659700000|2021-05-10 15:15:00|5153.68|5153.68|5152.95|5152.95|5153.68|5153.68|5149.02|5149.02|0
1620660000000|2021-05-10 15:20:00|5153.38|5153.38|5152.04|5152.04|5155.74|5155.74|5148.97|5148.97|0
1620660300000|2021-05-10 15:25:00|5151.75|5151.75|5152.16|5152.16|5153.07|5153.07|5146|5146|0
1620630900000|2021-05-10 07:15:00|5201.59|5201.59|5192.2|5192.2|5202.17|5202.17|5188.17|5188.17|0
1620631200000|2021-05-10 07:20:00|5192.63|5192.63|5183.77|5183.77|5193.03|5193.03|5178.34|5178.34|0
1620631500000|2021-05-10 07:25:00|5183.32|5183.32|5176.29|5176.29|5186.51|5186.51|5175.28|5175.28|0
1620631800000|2021-05-10 07:30:00|5176.58|5176.58|5184.66|5184.66|5186.75|5186.75|5173.42|5173.42|0
1620632100000|2021-05-10 07:35:00|5184.42|5184.42|5176.44|5176.44|5184.66|5184.66|5174.54|5174.54|0
1620632400000|2021-05-10 07:40:00|5176.67|5176.67|5179.65|5179.65|5180.39|5180.39|5168.49|5168.49|0
1620632700000|2021-05-10 07:45:00|5179.41|5179.41|5178.38|5178.38|5185.32|5185.32|5177.32|5177.32|0
1620633000000|2021-05-10 07:50:00|5178.39|5178.39|5182.02|5182.02|5186.07|5186.07|5176.92|5176.92|0
1620633300000|2021-05-10 07:55:00|5181.79|5181.79|5173.47|5173.47|5181.79|5181.79|5173.12|5173.12|0
1620633600000|2021-05-10 08:00:00|5172.7|5172.7|5173.44|5173.44|5177.47|5177.47|5172.39|5172.39|0
1620633900000|2021-05-10 08:05:00|5174.49|5174.49|5182.32|5182.32|5185.92|5185.92|5174.21|5174.21|0
1620634200000|2021-05-10 08:10:00|5181.74|5181.74|5176.83|5176.83|5183.23|5183.23|5173.98|5173.98|0
1620634500000|2021-05-10 08:15:00|5177.04|5177.04|5173.27|5173.27|5178.89|5178.89|5170.34|5170.34|0
1620634800000|2021-05-10 08:20:00|5173.74|5173.74|5174.67|5174.67|5175.46|5175.46|5172.01|5172.01|0
1620635100000|2021-05-10 08:25:00|5174.91|5174.91|5172.77|5172.77|5177.91|5177.91|5172.24|5172.24|0
1620635400000|2021-05-10 08:30:00|5173.01|5173.01|5174.65|5174.65|5176.75|5176.75|5171.96|5171.96|0
1620635700000|2021-05-10 08:35:00|5174.89|5174.89|5171.97|5171.97|5175.42|5175.42|5171.97|5171.97|0
1620636000000|2021-05-10 08:40:00|5172.26|5172.26|5173.68|5173.68|5173.68|5173.68|5169.52|5169.52|0
1620636300000|2021-05-10 08:45:00|5173.25|5173.25|5166.15|5166.15|5173.25|5173.25|5165.26|5165.26|0
1620636600000|2021-05-10 08:50:00|5165.94|5165.94|5166.54|5166.54|5166.54|5166.54|5159.39|5159.39|0
1620636900000|2021-05-10 08:55:00|5166.26|5166.26|5168.35|5168.35|5170.79|5170.79|5165.68|5165.68|0
1620637200000|2021-05-10 09:00:00|5168.06|5168.06|5163.39|5163.39|5168.11|5168.11|5163.39|5163.39|0
1620637500000|2021-05-10 09:05:00|5162.12|5162.12|5162.75|5162.75|5163.76|5163.76|5160.57|5160.57|0
1620637800000|2021-05-10 09:10:00|5163.03|5163.03|5166.43|5166.43|5166.72|5166.72|5161.22|5161.22|0
1620638100000|2021-05-10 09:15:00|5165.86|5165.86|5162.72|5162.72|5165.86|5165.86|5158.87|5158.87|0
1620638400000|2021-05-10 09:20:00|5162.51|5162.51|5166.71|5166.71|5166.71|5166.71|5160.62|5160.62|0
1620638700000|2021-05-10 09:25:00|5166.47|5166.47|5162.85|5162.85|5166.72|5166.72|5161.42|5161.42|0
1620639000000|2021-05-10 09:30:00|5162.56|5162.56|5164.28|5164.28|5165.05|5165.05|5161.24|5161.24|0
1620639300000|2021-05-10 09:35:00|5164.49|5164.49|5170.81|5170.81|5171.03|5171.03|5162.67|5162.67|0
1620639600000|2021-05-10 09:40:00|5170.83|5170.83|5169.03|5169.03|5170.83|5170.83|5166.19|5166.19|0
1620639900000|2021-05-10 09:45:00|5169.04|5169.04|5171.44|5171.44|5171.44|5171.44|5167.84|5167.84|0
1620640200000|2021-05-10 09:50:00|5171.65|5171.65|5171.91|5171.91|5173.36|5173.36|5171.37|5171.37|0
1620640500000|2021-05-10 09:55:00|5172.2|5172.2|5174.75|5174.75|5174.75|5174.75|5170.19|5170.19|0
1620640800000|2021-05-10 10:00:00|5174.72|5174.72|5186.81|5186.81|5186.83|5186.83|5174.72|5174.72|0
1620641100000|2021-05-10 10:05:00|5186.57|5186.57|5189.17|5189.17|5190.55|5190.55|5186.57|5186.57|0
1620641400000|2021-05-10 10:10:00|5188.69|5188.69|5189.29|5189.29|5190.07|5190.07|5187.15|5187.15|0
1620641700000|2021-05-10 10:15:00|5189.06|5189.06|5182.35|5182.35|5189.08|5189.08|5181.18|5181.18|0
1620642000000|2021-05-10 10:20:00|5182.87|5182.87|5177.36|5177.36|5183.11|5183.11|5177.36|5177.36|0
1620642300000|2021-05-10 10:25:00|5177.57|5177.57|5184.44|5184.44|5185.76|5185.76|5177.57|5177.57|0
1620642600000|2021-05-10 10:30:00|5184.45|5184.45|5188.36|5188.36|5190.04|5190.04|5184.45|5184.45|0
1620642900000|2021-05-10 10:35:00|5188.33|5188.33|5189.63|5189.63|5190.18|5190.18|5185.58|5185.58|0
1620643200000|2021-05-10 10:40:00|5189.65|5189.65|5192.18|5192.18|5192.98|5192.98|5188.69|5188.69|0
1620643500000|2021-05-10 10:45:00|5192.47|5192.47|5190.83|5190.83|5193.25|5193.25|5190.83|5190.83|0
1620643800000|2021-05-10 10:50:00|5191.12|5191.12|5189.46|5189.46|5191.33|5191.33|5186.11|5186.11|0
1620644100000|2021-05-10 10:55:00|5189.75|5189.75|5192.44|5192.44|5192.68|5192.68|5188.22|5188.22|0
1620644400000|2021-05-10 11:00:00|5192.15|5192.15|5186.14|5186.14|5195.27|5195.27|5184.82|5184.82|0
1620644700000|2021-05-10 11:05:00|5185.85|5185.85|5177.85|5177.85|5185.87|5185.87|5176.43|5176.43|0
1620645000000|2021-05-10 11:10:00|5177.64|5177.64|5175.68|5175.68|5178.37|5178.37|5175.09|5175.09|0
1620645300000|2021-05-10 11:15:00|5176.84|5176.84|5182.72|5182.72|5182.72|5182.72|5176.72|5176.72|0
1620645600000|2021-05-10 11:20:00|5182.94|5182.94|5181.95|5181.95|5185.38|5185.38|5181.71|5181.71|0
1620645900000|2021-05-10 11:25:00|5181.73|5181.73|5187.37|5187.37|5189.35|5189.35|5180.41|5180.41|0
1620646200000|2021-05-10 11:30:00|5186.65|5186.65|5187.7|5187.7|5188.27|5188.27|5186.63|5186.63|0
1620646500000|2021-05-10 11:35:00|5187.99|5187.99|5185.24|5185.24|5188.21|5188.21|5184.46|5184.46|0
1620646800000|2021-05-10 11:40:00|5185.26|5185.26|5185.57|5185.57|5186.1|5186.1|5182.57|5182.57|0
1620647100000|2021-05-10 11:45:00|5185.86|5185.86|5184.24|5184.24|5186.88|5186.88|5184.24|5184.24|0
1620647400000|2021-05-10 11:50:00|5184.28|5184.28|5182.64|5182.64|5184.49|5184.49|5182.04|5182.04|0
1620647700000|2021-05-10 11:55:00|5182.85|5182.85|5179.94|5179.94|5182.85|5182.85|5178.07|5178.07|0
1620648000000|2021-05-10 12:00:00|5179.7|5179.7|5179.61|5179.61|5179.81|5179.81|5175.89|5175.89|0
1620648300000|2021-05-10 12:05:00|5179.85|5179.85|5186.44|5186.44|5186.48|5186.48|5179.85|5179.85|0
1620648600000|2021-05-10 12:10:00|5186.2|5186.2|5185.09|5185.09|5187.79|5187.79|5185.08|5185.08|0
1620648900000|2021-05-10 12:15:00|5185.31|5185.31|5183.72|5183.72|5186.12|5186.12|5182.34|5182.34|0
1620649200000|2021-05-10 12:20:00|5184|5184|5178.6|5178.6|5184|5184|5176.66|5176.66|0
1620649500000|2021-05-10 12:25:00|5179.17|5179.17|5180.27|5180.27|5180.58|5180.58|5177.21|5177.21|0
1620649800000|2021-05-10 12:30:00|5180.06|5180.06|5178.47|5178.47|5181.09|5181.09|5176.95|5176.95|0
1620650100000|2021-05-10 12:35:00|5178.75|5178.75|5174.59|5174.59|5180.91|5180.91|5174.59|5174.59|0
1620650400000|2021-05-10 12:40:00|5174.56|5174.56|5173.72|5173.72|5177.66|5177.66|5172.92|5172.92|0
1620650700000|2021-05-10 12:45:00|5174.01|5174.01|5169.87|5169.87|5174.3|5174.3|5164.76|5164.76|0
1620651000000|2021-05-10 12:50:00|5169.58|5169.58|5165.35|5165.35|5171.81|5171.81|5163.19|5163.19|0
1620651300000|2021-05-10 12:55:00|5165.31|5165.31|5166.97|5166.97|5166.98|5166.98|5159.83|5159.83|0
1620651600000|2021-05-10 13:00:00|5167.24|5167.24|5170.03|5170.03|5170.24|5170.24|5165.87|5165.87|0
1620651900000|2021-05-10 13:05:00|5169.74|5169.74|5170.88|5170.88|5171.8|5171.8|5168.34|5168.34|0
1620652200000|2021-05-10 13:10:00|5170.64|5170.64|5180.14|5180.14|5181.06|5181.06|5169.25|5169.25|0
1620652500000|2021-05-10 13:15:00|5180.36|5180.36|5183.94|5183.94|5185.09|5185.09|5179.59|5179.59|0
1620652800000|2021-05-10 13:20:00|5183.95|5183.95|5182.07|5182.07|5185.1|5185.1|5181.74|5181.74|0
1620653100000|2021-05-10 13:25:00|5182.29|5182.29|5182.51|5182.51|5183.34|5183.34|5178.02|5178.02|0
1620653400000|2021-05-10 13:30:00|5182.95|5182.95|5206.93|5206.93|5211.59|5211.59|5182.28|5182.28|0
1620653700000|2021-05-10 13:35:00|5206.95|5206.95|5213.14|5213.14|5213.14|5213.14|5200.43|5200.43|0
1620654000000|2021-05-10 13:40:00|5213.59|5213.59|5187.69|5187.69|5214.41|5214.41|5185.78|5185.78|0
1620654300000|2021-05-10 13:45:00|5187.47|5187.47|5180.79|5180.79|5189.88|5189.88|5180.57|5180.57|0
1620654600000|2021-05-10 13:50:00|5180.16|5180.16|5171.94|5171.94|5180.9|5180.9|5162.25|5162.25|0
1620654900000|2021-05-10 13:55:00|5172.23|5172.23|5194.25|5194.25|5194.26|5194.26|5169.65|5169.65|0
1620655200000|2021-05-10 14:00:00|5194.59|5194.59|5177.34|5177.34|5194.59|5194.59|5172.05|5172.05|0
1620655500000|2021-05-10 14:05:00|5177.63|5177.63|5173.21|5173.21|5180.55|5180.55|5169.76|5169.76|0
1620655800000|2021-05-10 14:10:00|5172.92|5172.92|5163.69|5163.69|5175.93|5175.93|5160.8|5160.8|0
1620656100000|2021-05-10 14:15:00|5163.9|5163.9|5155.1|5155.1|5164.19|5164.19|5154.45|5154.45|0
1620656400000|2021-05-10 14:20:00|5154.88|5154.88|5155.71|5155.71|5162.22|5162.22|5150.8|5150.8|0
1620656700000|2021-05-10 14:25:00|5156.29|5156.29|5148.65|5148.65|5157.06|5157.06|5144.69|5144.69|0
1620657000000|2021-05-10 14:30:00|5148.61|5148.61|5149.2|5149.2|5156.66|5156.66|5148.48|5148.48|0
1620657300000|2021-05-10 14:35:00|5149.49|5149.49|5154.44|5154.44|5155.22|5155.22|5144.42|5144.42|0
1620657600000|2021-05-10 14:40:00|5155.02|5155.02|5152.27|5152.27|5156.19|5156.19|5149.59|5149.59|0
1620657900000|2021-05-10 14:45:00|5152.06|5152.06|5142.77|5142.77|5152.45|5152.45|5142.77|5142.77|0
1620658200000|2021-05-10 14:50:00|5142.48|5142.48|5136.02|5136.02|5143.48|5143.48|5129.54|5129.54|0
1620658500000|2021-05-10 14:55:00|5135.45|5135.45|5147.19|5147.19|5147.19|5147.19|5131.87|5131.87|0
1620658800000|2021-05-10 15:00:00|5147.66|5147.66|5153.34|5153.34|5153.34|5153.34|5145.95|5145.95|0
1620659100000|2021-05-10 15:05:00|5153.38|5153.38|5155.52|5155.52|5158.62|5158.62|5152.81|5152.81|0
1620659400000|2021-05-10 15:10:00|5155.28|5155.28|5153.2|5153.2|5155.74|5155.74|5149.72|5149.72|0
1620659700000|2021-05-10 15:15:00|5153.68|5153.68|5152.95|5152.95|5153.68|5153.68|5149.02|5149.02|0
1620660000000|2021-05-10 15:20:00|5153.38|5153.38|5152.04|5152.04|5155.74|5155.74|5148.97|5148.97|0
1620660300000|2021-05-10 15:25:00|5151.75|5151.75|5152.16|5152.16|5153.07|5153.07|5146|5146|0
1620717300000|2021-05-11 07:15:00|5033.86|5033.86|5040.77|5040.77|5051.52|5051.52|5031.54|5031.54|0
1620717600000|2021-05-11 07:20:00|5040.2|5040.2|5033.55|5033.55|5045|5045|5033.55|5033.55|0
1620717900000|2021-05-11 07:25:00|5033.26|5033.26|5040.39|5040.39|5041.45|5041.45|5021.05|5021.05|0
1620718200000|2021-05-11 07:30:00|5038.52|5038.52|5029.88|5029.88|5038.52|5038.52|5029.6|5029.6|0
1620718500000|2021-05-11 07:35:00|5030.46|5030.46|5033.48|5033.48|5034.39|5034.39|5026.03|5026.03|0
1620718800000|2021-05-11 07:40:00|5033.19|5033.19|5032.76|5032.76|5040.67|5040.67|5030.54|5030.54|0
1620719100000|2021-05-11 07:45:00|5032.04|5032.04|5023.8|5023.8|5036.83|5036.83|5020.8|5020.8|0
1620719400000|2021-05-11 07:50:00|5023.56|5023.56|5023.12|5023.12|5026.66|5026.66|5019.25|5019.25|0
1620719700000|2021-05-11 07:55:00|5024.08|5024.08|5035.8|5035.8|5037.26|5037.26|5021|5021|0
1620720000000|2021-05-11 08:00:00|5036.38|5036.38|5017.71|5017.71|5040.35|5040.35|5016.71|5016.71|0
1620720300000|2021-05-11 08:05:00|5017.95|5017.95|5024.43|5024.43|5025.12|5025.12|5012.9|5012.9|0
1620720600000|2021-05-11 08:10:00|5024.21|5024.21|5009.16|5009.16|5024.5|5024.5|5006.91|5006.91|0
1620720900000|2021-05-11 08:15:00|5009.45|5009.45|5009.56|5009.56|5011.54|5011.54|5005.15|5005.15|0
1620721200000|2021-05-11 08:20:00|5009.8|5009.8|5007.32|5007.32|5015.06|5015.06|5005.04|5005.04|0
1620721500000|2021-05-11 08:25:00|5007.28|5007.28|5003.05|5003.05|5007.95|5007.95|5000.53|5000.53|0
1620721800000|2021-05-11 08:30:00|5003.74|5003.74|5002.96|5002.96|5011|5011|5000.62|5000.62|0
1620722100000|2021-05-11 08:35:00|5002.74|5002.74|5013.16|5013.16|5013.76|5013.76|5002.74|5002.74|0
1620722400000|2021-05-11 08:40:00|5012.3|5012.3|5017.46|5017.46|5017.82|5017.82|5009.06|5009.06|0
1620722700000|2021-05-11 08:45:00|5018.04|5018.04|5020.4|5020.4|5020.74|5020.74|5010.43|5010.43|0
1620723000000|2021-05-11 08:50:00|5019.92|5019.92|5010.11|5010.11|5019.92|5019.92|5007.59|5007.59|0
1620723300000|2021-05-11 08:55:00|5010.4|5010.4|5013.61|5013.61|5016.08|5016.08|5008.79|5008.79|0
1620723600000|2021-05-11 09:00:00|5013.9|5013.9|5027.15|5027.15|5028.71|5028.71|5013.9|5013.9|0
1620723900000|2021-05-11 09:05:00|5026.86|5026.86|5015.6|5015.6|5026.86|5026.86|5013.14|5013.14|0
1620724200000|2021-05-11 09:10:00|5015.38|5015.38|5020.36|5020.36|5024.22|5024.22|5015.14|5015.14|0
1620724500000|2021-05-11 09:15:00|5020.65|5020.65|5037.11|5037.11|5037.55|5037.55|5019.71|5019.71|0
1620724800000|2021-05-11 09:20:00|5037.69|5037.69|5024.7|5024.7|5037.98|5037.98|5024.7|5024.7|0
1620725100000|2021-05-11 09:25:00|5024.99|5024.99|5020.91|5020.91|5029.32|5029.32|5020.39|5020.39|0
1620725400000|2021-05-11 09:30:00|5020.88|5020.88|5026.74|5026.74|5031.33|5031.33|5018.76|5018.76|0
1620725700000|2021-05-11 09:35:00|5025.44|5025.44|5029.66|5029.66|5036.64|5036.64|5024.56|5024.56|0
1620726000000|2021-05-11 09:40:00|5029.42|5029.42|5038.16|5038.16|5040.13|5040.13|5028.22|5028.22|0
1620726300000|2021-05-11 09:45:00|5038.67|5038.67|5035.98|5035.98|5038.88|5038.88|5028.82|5028.82|0
1620726600000|2021-05-11 09:50:00|5035.4|5035.4|5042.63|5042.63|5042.63|5042.63|5034.9|5034.9|0
1620726900000|2021-05-11 09:55:00|5042.87|5042.87|5045.19|5045.19|5046.2|5046.2|5038.97|5038.97|0
1620727200000|2021-05-11 10:00:00|5044.9|5044.9|5033.9|5033.9|5048.98|5048.98|5033.16|5033.16|0
1620727500000|2021-05-11 10:05:00|5033.68|5033.68|5041.12|5041.12|5043.22|5043.22|5032.72|5032.72|0
1620727800000|2021-05-11 10:10:00|5040.83|5040.83|5038.84|5038.84|5042.37|5042.37|5036.85|5036.85|0
1620728100000|2021-05-11 10:15:00|5039.13|5039.13|5034.18|5034.18|5042.42|5042.42|5034.18|5034.18|0
1620728400000|2021-05-11 10:20:00|5033.96|5033.96|5030.07|5030.07|5038.21|5038.21|5029.83|5029.83|0
1620728700000|2021-05-11 10:25:00|5030.36|5030.36|5016.39|5016.39|5031.6|5031.6|5014.16|5014.16|0
1620729000000|2021-05-11 10:30:00|5016.63|5016.63|5011.05|5011.05|5016.63|5016.63|5009.04|5009.04|0
1620729300000|2021-05-11 10:35:00|5011.91|5011.91|5016.59|5016.59|5017.97|5017.97|5007.26|5007.26|0
1620729600000|2021-05-11 10:40:00|5015.56|5015.56|5020.35|5020.35|5021.04|5021.04|5012.54|5012.54|0
1620729900000|2021-05-11 10:45:00|5021.06|5021.06|5027.89|5027.89|5029.82|5029.82|5021.06|5021.06|0
1620730200000|2021-05-11 10:50:00|5027.6|5027.6|5031.32|5031.32|5032.61|5032.61|5026.34|5026.34|0
1620730500000|2021-05-11 10:55:00|5031.54|5031.54|5038.12|5038.12|5038.41|5038.41|5029.88|5029.88|0
1620730800000|2021-05-11 11:00:00|5037.83|5037.83|5043.52|5043.52|5044.42|5044.42|5037.83|5037.83|0
1620731100000|2021-05-11 11:05:00|5043.5|5043.5|5039.38|5039.38|5045.38|5045.38|5039.16|5039.16|0
1620731400000|2021-05-11 11:10:00|5039.67|5039.67|5036.03|5036.03|5043.99|5043.99|5035.5|5035.5|0
1620731700000|2021-05-11 11:15:00|5035.74|5035.74|5036.19|5036.19|5039.24|5039.24|5034.08|5034.08|0
1620732000000|2021-05-11 11:20:00|5036.63|5036.63|5034.33|5034.33|5038.14|5038.14|5032.02|5032.02|0
1620732300000|2021-05-11 11:25:00|5034.04|5034.04|5034.63|5034.63|5036.45|5036.45|5030.89|5030.89|0
1620732600000|2021-05-11 11:30:00|5034.41|5034.41|5026.06|5026.06|5034.41|5034.41|5025.47|5025.47|0
1620732900000|2021-05-11 11:35:00|5025.78|5025.78|5022.36|5022.36|5027.02|5027.02|5022.36|5022.36|0
1620733200000|2021-05-11 11:40:00|5021.93|5021.93|5027.68|5027.68|5027.68|5027.68|5020.86|5020.86|0
1620733500000|2021-05-11 11:45:00|5027.92|5027.92|5024.51|5024.51|5028.93|5028.93|5024.51|5024.51|0
1620733800000|2021-05-11 11:50:00|5023.79|5023.79|5026.31|5026.31|5026.31|5026.31|5021.16|5021.16|0
1620734100000|2021-05-11 11:55:00|5025.87|5025.87|5012.96|5012.96|5026.06|5026.06|5010.32|5010.32|0
1620734400000|2021-05-11 12:00:00|5012.75|5012.75|5007.27|5007.27|5012.97|5012.97|5005.87|5005.87|0
1620734700000|2021-05-11 12:05:00|5007.55|5007.55|5000.12|5000.12|5010.52|5010.52|4999.37|4999.37|0
1620735000000|2021-05-11 12:10:00|4999.88|4999.88|5008.15|5008.15|5009.65|5009.65|4998.2|4998.2|0
1620735300000|2021-05-11 12:15:00|5007.68|5007.68|4992.61|4992.61|5007.68|5007.68|4992.61|4992.61|0
1620735600000|2021-05-11 12:20:00|4992.9|4992.9|4988.74|4988.74|4994.77|4994.77|4983.65|4983.65|0
1620735900000|2021-05-11 12:25:00|4988.5|4988.5|4987.08|4987.08|4995.14|4995.14|4983.69|4983.69|0
1620736200000|2021-05-11 12:30:00|4987.56|4987.56|4986.8|4986.8|4993.4|4993.4|4981.61|4981.61|0
1620736500000|2021-05-11 12:35:00|4987.02|4987.02|4983.92|4983.92|4988.92|4988.92|4979.94|4979.94|0
1620736800000|2021-05-11 12:40:00|4983.68|4983.68|4990.97|4990.97|4990.97|4990.97|4981.03|4981.03|0
1620737100000|2021-05-11 12:45:00|4991.21|4991.21|4982.89|4982.89|4995.94|4995.94|4981.46|4981.46|0
1620737400000|2021-05-11 12:50:00|4983.18|4983.18|4976.4|4976.4|4986.36|4986.36|4974.45|4974.45|0
1620737700000|2021-05-11 12:55:00|4976.16|4976.16|4971.06|4971.06|4976.69|4976.69|4966.88|4966.88|0
1620738000000|2021-05-11 13:00:00|4969.97|4969.97|4964.63|4964.63|4970.19|4970.19|4961.43|4961.43|0
1620738300000|2021-05-11 13:05:00|4964.41|4964.41|4965.9|4965.9|4966.24|4966.24|4962.31|4962.31|0
1620738600000|2021-05-11 13:10:00|4966|4966|4964.76|4964.76|4967.27|4967.27|4962.14|4962.14|0
1620738900000|2021-05-11 13:15:00|4965.05|4965.05|4965.63|4965.63|4969.08|4969.08|4963.93|4963.93|0
1620739200000|2021-05-11 13:20:00|4965.61|4965.61|4970.35|4970.35|4971.07|4971.07|4964.16|4964.16|0
1620739500000|2021-05-11 13:25:00|4969.92|4969.92|4981.1|4981.1|4981.1|4981.1|4966.67|4966.67|0
1620739800000|2021-05-11 13:30:00|4981.97|4981.97|5001.32|5001.32|5008.11|5008.11|4959.81|4959.81|0
1620740100000|2021-05-11 13:35:00|5000.37|5000.37|4981.36|4981.36|5000.58|5000.58|4973.02|4973.02|0
1620740400000|2021-05-11 13:40:00|4982.08|4982.08|5020.36|5020.36|5023.48|5023.48|4981.63|4981.63|0
1620740700000|2021-05-11 13:45:00|5019.78|5019.78|5009.38|5009.38|5021.71|5021.71|5003.08|5003.08|0
1620741000000|2021-05-11 13:50:00|5009.86|5009.86|5032.43|5032.43|5033.9|5033.9|5009.62|5009.62|0
1620741300000|2021-05-11 13:55:00|5033.08|5033.08|5046.22|5046.22|5048.75|5048.75|5029.34|5029.34|0
1620741600000|2021-05-11 14:00:00|5046.51|5046.51|5037.81|5037.81|5051.42|5051.42|5033.55|5033.55|0
1620741900000|2021-05-11 14:05:00|5038.3|5038.3|5022.46|5022.46|5043.8|5043.8|5022.46|5022.46|0
1620742200000|2021-05-11 14:10:00|5022.7|5022.7|5024.23|5024.23|5029.98|5029.98|5021.14|5021.14|0
1620742500000|2021-05-11 14:15:00|5023.99|5023.99|5022.01|5022.01|5026.78|5026.78|5013.03|5013.03|0
1620742800000|2021-05-11 14:20:00|5022.3|5022.3|5034.11|5034.11|5042.97|5042.97|5022.3|5022.3|0
1620743100000|2021-05-11 14:25:00|5032.92|5032.92|5004.55|5004.55|5033.2|5033.2|5003.97|5003.97|0
1620743400000|2021-05-11 14:30:00|5004.26|5004.26|4994.04|4994.04|5006.42|5006.42|4993.39|4993.39|0
1620743700000|2021-05-11 14:35:00|4994.62|4994.62|4974.4|4974.4|4994.62|4994.62|4971.66|4971.66|0
1620744000000|2021-05-11 14:40:00|4974.11|4974.11|4978.45|4978.45|4981.83|4981.83|4969.77|4969.77|0
1620744300000|2021-05-11 14:45:00|4978.16|4978.16|4983.57|4983.57|4987.91|4987.91|4969.76|4969.76|0
1620744600000|2021-05-11 14:50:00|4983.28|4983.28|4985.87|4985.87|4993.56|4993.56|4981.52|4981.52|0
1620744900000|2021-05-11 14:55:00|4985.2|4985.2|4976.63|4976.63|4986.94|4986.94|4974.28|4974.28|0
1620745200000|2021-05-11 15:00:00|4975.77|4975.77|4968.77|4968.77|4979.42|4979.42|4965.6|4965.6|0
1620745500000|2021-05-11 15:05:00|4968.32|4968.32|4969.21|4969.21|4975.97|4975.97|4965.18|4965.18|0
1620745800000|2021-05-11 15:10:00|4968.92|4968.92|4974.38|4974.38|4975.25|4975.25|4964.72|4964.72|0
1620746100000|2021-05-11 15:15:00|4973.8|4973.8|4967.75|4967.75|4978.36|4978.36|4966.73|4966.73|0
1620746400000|2021-05-11 15:20:00|4967.46|4967.46|4969.3|4969.3|4973.79|4973.79|4967.36|4967.36|0
1620746700000|2021-05-11 15:25:00|4969.08|4969.08|4964.8|4964.8|4970.44|4970.44|4961.23|4961.23|0
1620803700000|2021-05-12 07:15:00|4939.64|4939.64|4948.56|4948.56|4954.87|4954.87|4939.19|4939.19|0
1620804000000|2021-05-12 07:20:00|4948.85|4948.85|4959.21|4959.21|4959.6|4959.6|4948.83|4948.83|0
1620804300000|2021-05-12 07:25:00|4959.23|4959.23|4979.18|4979.18|4979.18|4979.18|4959.23|4959.23|0
1620804600000|2021-05-12 07:30:00|4980.9|4980.9|4987.82|4987.82|4991.13|4991.13|4978.5|4978.5|0
1620804900000|2021-05-12 07:35:00|4987.76|4987.76|4988.34|4988.34|4995.59|4995.59|4987.16|4987.16|0
1620805200000|2021-05-12 07:40:00|4987.86|4987.86|4995.4|4995.4|4995.83|4995.83|4981.77|4981.77|0
1620805500000|2021-05-12 07:45:00|4995.11|4995.11|4994.93|4994.93|4999.98|4999.98|4991.94|4991.94|0
1620805800000|2021-05-12 07:50:00|4994.96|4994.96|4996.77|4996.77|4996.89|4996.89|4991.45|4991.45|0
1620806100000|2021-05-12 07:55:00|4997.23|4997.23|5002.97|5002.97|5009.52|5009.52|4995.21|4995.21|0
1620806400000|2021-05-12 08:00:00|5002.39|5002.39|4998.98|4998.98|5005.16|5005.16|4997.16|4997.16|0
1620806700000|2021-05-12 08:05:00|4998.97|4998.97|4995.53|4995.53|4998.97|4998.97|4991.79|4991.79|0
1620807000000|2021-05-12 08:10:00|4995.51|4995.51|4987.88|4987.88|4999.39|4999.39|4987.88|4987.88|0
1620807300000|2021-05-12 08:15:00|4988.11|4988.11|4987.08|4987.08|4991.56|4991.56|4980.19|4980.19|0
1620807600000|2021-05-12 08:20:00|4986.6|4986.6|4992.53|4992.53|4992.82|4992.82|4984.39|4984.39|0
1620807900000|2021-05-12 08:25:00|4991.77|4991.77|4977.61|4977.61|4994.23|4994.23|4975.85|4975.85|0
1620808200000|2021-05-12 08:30:00|4977.37|4977.37|4980.62|4980.62|4981.51|4981.51|4970.68|4970.68|0
1620808500000|2021-05-12 08:35:00|4980.59|4980.59|4984.74|4984.74|4988.89|4988.89|4980.59|4980.59|0
1620808800000|2021-05-12 08:40:00|4985.55|4985.55|4982.43|4982.43|4985.79|4985.79|4974.85|4974.85|0
1620809100000|2021-05-12 08:45:00|4982.21|4982.21|4995.88|4995.88|4996.67|4996.67|4982.19|4982.19|0
1620809400000|2021-05-12 08:50:00|4996.17|4996.17|4997.78|4997.78|5003.71|5003.71|4996.17|4996.17|0
1620809700000|2021-05-12 08:55:00|4998.12|4998.12|5000.74|5000.74|5002.84|5002.84|4997.74|4997.74|0
1620810000000|2021-05-12 09:00:00|5001.45|5001.45|5005.17|5005.17|5005.17|5005.17|5000.29|5000.29|0
1620810300000|2021-05-12 09:05:00|5005.39|5005.39|5008.19|5008.19|5008.43|5008.43|5001.18|5001.18|0
1620810600000|2021-05-12 09:10:00|5008.48|5008.48|4997.43|4997.43|5008.78|5008.78|4983.55|4983.55|0
1620810900000|2021-05-12 09:15:00|4997.45|4997.45|5008.04|5008.04|5009.8|5009.8|4997.45|4997.45|0
1620811200000|2021-05-12 09:20:00|5008.54|5008.54|5010.08|5010.08|5010.75|5010.75|5002.22|5002.22|0
1620811500000|2021-05-12 09:25:00|5010.95|5010.95|5019.44|5019.44|5021.17|5021.17|5010.95|5010.95|0
1620811800000|2021-05-12 09:30:00|5019.22|5019.22|5000.81|5000.81|5020.13|5020.13|4999.02|4999.02|0
1620812100000|2021-05-12 09:35:00|5000.38|5000.38|4999.55|4999.55|5006.19|5006.19|4996.31|4996.31|0
1620812400000|2021-05-12 09:40:00|4999.84|4999.84|5003.05|5003.05|5003.05|5003.05|4991.57|4991.57|0
1620812700000|2021-05-12 09:45:00|5003.09|5003.09|5005.14|5005.14|5008.94|5008.94|5002.05|5002.05|0
1620813000000|2021-05-12 09:50:00|5006.01|5006.01|5005.48|5005.48|5007.07|5007.07|5001.44|5001.44|0
1620813300000|2021-05-12 09:55:00|5005.72|5005.72|5003.49|5003.49|5008.68|5008.68|5003.49|5003.49|0
1620813600000|2021-05-12 10:00:00|5003.2|5003.2|5004.19|5004.19|5004.19|5004.19|5000.01|5000.01|0
1620813900000|2021-05-12 10:05:00|5004.4|5004.4|5011.06|5011.06|5011.28|5011.28|5004.4|5004.4|0
1620814200000|2021-05-12 10:10:00|5011.3|5011.3|5010.45|5010.45|5016.73|5016.73|5009.93|5009.93|0
1620814500000|2021-05-12 10:15:00|5010.93|5010.93|5015.81|5015.81|5018.45|5018.45|5010.69|5010.69|0
1620814800000|2021-05-12 10:20:00|5015.57|5015.57|5007.95|5007.95|5017.87|5017.87|5006.34|5006.34|0
1620815100000|2021-05-12 10:25:00|5007.98|5007.98|5008.81|5008.81|5010.88|5010.88|5004.36|5004.36|0
1620815400000|2021-05-12 10:30:00|5009.1|5009.1|5010.76|5010.76|5010.77|5010.77|5006.83|5006.83|0
1620815700000|2021-05-12 10:35:00|5010.99|5010.99|5012.73|5012.73|5012.73|5012.73|5008.69|5008.69|0
1620816000000|2021-05-12 10:40:00|5013.31|5013.31|5009.39|5009.39|5015.16|5015.16|5009.39|5009.39|0
1620816300000|2021-05-12 10:45:00|5008.74|5008.74|5005.73|5005.73|5009.42|5009.42|4999.27|4999.27|0
1620816600000|2021-05-12 10:50:00|5006.5|5006.5|4994.17|4994.17|5006.5|5006.5|4993.69|4993.69|0
1620816900000|2021-05-12 10:55:00|4994.46|4994.46|4989.32|4989.32|4994.46|4994.46|4988.22|4988.22|0
1620817200000|2021-05-12 11:00:00|4989.75|4989.75|4994.75|4994.75|4995.75|4995.75|4989.11|4989.11|0
1620817500000|2021-05-12 11:05:00|4994.46|4994.46|4990.6|4990.6|4996.48|4996.48|4987.08|4987.08|0
1620817800000|2021-05-12 11:10:00|4990.39|4990.39|5001.59|5001.59|5001.88|5001.88|4990.39|4990.39|0
1620818100000|2021-05-12 11:15:00|5001.88|5001.88|4997.38|4997.38|5003.55|5003.55|4991.4|4991.4|0
1620818400000|2021-05-12 11:20:00|4997.1|4997.1|5000.2|5000.2|5005.48|5005.48|4997.1|4997.1|0
1620818700000|2021-05-12 11:25:00|5000.91|5000.91|5003.45|5003.45|5003.69|5003.69|5000.64|5000.64|0
1620819000000|2021-05-12 11:30:00|5002.97|5002.97|5007.03|5007.03|5007.58|5007.58|5002.97|5002.97|0
1620819300000|2021-05-12 11:35:00|5007.32|5007.32|5009.74|5009.74|5011.93|5011.93|5006.53|5006.53|0
1620819600000|2021-05-12 11:40:00|5009.98|5009.98|5014.59|5014.59|5014.61|5014.61|5008.9|5008.9|0
1620819900000|2021-05-12 11:45:00|5014.88|5014.88|5018.22|5018.22|5018.68|5018.68|5013.43|5013.43|0
1620820200000|2021-05-12 11:50:00|5017.98|5017.98|5020.18|5020.18|5023.04|5023.04|5017.47|5017.47|0
1620820500000|2021-05-12 11:55:00|5020.16|5020.16|5025.12|5025.12|5029.56|5029.56|5020.16|5020.16|0
1620820800000|2021-05-12 12:00:00|5024.65|5024.65|5025.92|5025.92|5026.7|5026.7|5022.36|5022.36|0
1620821100000|2021-05-12 12:05:00|5025.63|5025.63|5022|5022|5026.38|5026.38|5020.34|5020.34|0
1620821400000|2021-05-12 12:10:00|5021.76|5021.76|5028.23|5028.23|5028.23|5028.23|5021.47|5021.47|0
1620821700000|2021-05-12 12:15:00|5028.47|5028.47|5029.12|5029.12|5033.03|5033.03|5028.47|5028.47|0
1620822000000|2021-05-12 12:20:00|5029.41|5029.41|5029.43|5029.43|5032.7|5032.7|5029.19|5029.19|0
1620822300000|2021-05-12 12:25:00|5029.72|5029.72|5031.28|5031.28|5032.07|5032.07|5029.53|5029.53|0
1620822600000|2021-05-12 12:30:00|5030.99|5030.99|5024.32|5024.32|5034.52|5034.52|4989.02|4989.02|0
1620822900000|2021-05-12 12:35:00|5025.18|5025.18|5029.07|5029.07|5029.07|5029.07|5019.17|5019.17|0
1620823200000|2021-05-12 12:40:00|5029.03|5029.03|5046.81|5046.81|5047.33|5047.33|5026.65|5026.65|0
1620823500000|2021-05-12 12:45:00|5047.42|5047.42|5039.15|5039.15|5053.41|5053.41|5038.96|5038.96|0
1620823800000|2021-05-12 12:50:00|5038.91|5038.91|5039.45|5039.45|5045.85|5045.85|5038.44|5038.44|0
1620824100000|2021-05-12 12:55:00|5039.49|5039.49|5040.29|5040.29|5040.52|5040.52|5033.72|5033.72|0
1620824400000|2021-05-12 13:00:00|5040.52|5040.52|5049.5|5049.5|5050.58|5050.58|5039.16|5039.16|0
1620824700000|2021-05-12 13:05:00|5049.28|5049.28|5046.45|5046.45|5053.08|5053.08|5045.87|5045.87|0
1620825000000|2021-05-12 13:10:00|5045.68|5045.68|5034.06|5034.06|5046.22|5046.22|5032.87|5032.87|0
1620825300000|2021-05-12 13:15:00|5033.83|5033.83|5009.62|5009.62|5034.35|5034.35|5006.73|5006.73|0
1620825600000|2021-05-12 13:20:00|5010.2|5010.2|5012.31|5012.31|5018.04|5018.04|5010.2|5010.2|0
1620825900000|2021-05-12 13:25:00|5012.55|5012.55|5027|5027|5027|5027|5012.53|5012.53|0
1620826200000|2021-05-12 13:30:00|5026.71|5026.71|5053.78|5053.78|5055.07|5055.07|5025.7|5025.7|0
1620826500000|2021-05-12 13:35:00|5054.43|5054.43|5050.75|5050.75|5062.23|5062.23|5039.32|5039.32|0
1620826800000|2021-05-12 13:40:00|5051.33|5051.33|5050.87|5050.87|5055.29|5055.29|5043.86|5043.86|0
1620827100000|2021-05-12 13:45:00|5050.91|5050.91|5059.03|5059.03|5065.82|5065.82|5050.91|5050.91|0
1620827400000|2021-05-12 13:50:00|5057.88|5057.88|5053.43|5053.43|5059.69|5059.69|5052.54|5052.54|0
1620827700000|2021-05-12 13:55:00|5052.81|5052.81|5068.8|5068.8|5073.94|5073.94|5052.1|5052.1|0
1620828000000|2021-05-12 14:00:00|5069.24|5069.24|5088.34|5088.34|5093.2|5093.2|5067.77|5067.77|0
1620828300000|2021-05-12 14:05:00|5087.91|5087.91|5095.14|5095.14|5099.51|5099.51|5087.38|5087.38|0
1620828600000|2021-05-12 14:10:00|5095.13|5095.13|5099.63|5099.63|5101.66|5101.66|5094.35|5094.35|0
1620828900000|2021-05-12 14:15:00|5099.39|5099.39|5108.81|5108.81|5112.42|5112.42|5097.88|5097.88|0
1620829200000|2021-05-12 14:20:00|5109.1|5109.1|5114.37|5114.37|5118.18|5118.18|5108.33|5108.33|0
1620829500000|2021-05-12 14:25:00|5114.59|5114.59|5104.69|5104.69|5115.6|5115.6|5102.73|5102.73|0
1620829800000|2021-05-12 14:30:00|5104.68|5104.68|5105.08|5105.08|5111.17|5111.17|5093.94|5093.94|0
1620830100000|2021-05-12 14:35:00|5105.66|5105.66|5125.48|5125.48|5129.63|5129.63|5105.66|5105.66|0
1620830400000|2021-05-12 14:40:00|5125.24|5125.24|5130.38|5130.38|5133.6|5133.6|5125.03|5125.03|0
1620830700000|2021-05-12 14:45:00|5130.59|5130.59|5135.83|5135.83|5139.74|5139.74|5125.84|5125.84|0
1620831000000|2021-05-12 14:50:00|5136.12|5136.12|5124.69|5124.69|5143.11|5143.11|5124.69|5124.69|0
1620831300000|2021-05-12 14:55:00|5122.3|5122.3|5116.74|5116.74|5127.66|5127.66|5113.71|5113.71|0
1620831600000|2021-05-12 15:00:00|5116.16|5116.16|5128.77|5128.77|5128.77|5128.77|5113.13|5113.13|0
1620831900000|2021-05-12 15:05:00|5128.79|5128.79|5133.63|5133.63|5137|5137|5128.79|5128.79|0
1620832200000|2021-05-12 15:10:00|5133.25|5133.25|5131.19|5131.19|5134.78|5134.78|5128.12|5128.12|0
1620832500000|2021-05-12 15:15:00|5130.9|5130.9|5131.32|5131.32|5131.94|5131.94|5124.83|5124.83|0
1620832800000|2021-05-12 15:20:00|5130.75|5130.75|5126.05|5126.05|5131.27|5131.27|5124.92|5124.92|0
1620833100000|2021-05-12 15:25:00|5126.34|5126.34|5121.45|5121.45|5127.31|5127.31|5119.89|5119.89|0
1620890100000|2021-05-13 07:15:00|4985.41|4985.41|4982.35|4982.35|4987.19|4987.19|4975.91|4975.91|0
1620890400000|2021-05-13 07:20:00|4982.57|4982.57|4961.07|4961.07|4982.81|4982.81|4960.3|4960.3|0
1620890700000|2021-05-13 07:25:00|4961.55|4961.55|4968.68|4968.68|4969.55|4969.55|4959.21|4959.21|0
1620891000000|2021-05-13 07:30:00|4969.37|4969.37|4980.5|4980.5|4980.5|4980.5|4963.1|4963.1|0
1620891300000|2021-05-13 07:35:00|4980.57|4980.57|4968.16|4968.16|4986.16|4986.16|4968.16|4968.16|0
1620891600000|2021-05-13 07:40:00|4967.87|4967.87|4961.2|4961.2|4967.87|4967.87|4954.95|4954.95|0
1620891900000|2021-05-13 07:45:00|4961.42|4961.42|4957.79|4957.79|4965.55|4965.55|4953.85|4953.85|0
1620892200000|2021-05-13 07:50:00|4957.86|4957.86|4947.05|4947.05|4959.96|4959.96|4946.59|4946.59|0
1620892500000|2021-05-13 07:55:00|4946.19|4946.19|4940.57|4940.57|4955.33|4955.33|4939.39|4939.39|0
1620892800000|2021-05-13 08:00:00|4940.28|4940.28|4942.2|4942.2|4944.21|4944.21|4928.38|4928.38|0
1620893100000|2021-05-13 08:05:00|4941.72|4941.72|4942.66|4942.66|4952.16|4952.16|4941.51|4941.51|0
1620893400000|2021-05-13 08:10:00|4941.79|4941.79|4932.64|4932.64|4941.79|4941.79|4930.63|4930.63|0
1620893700000|2021-05-13 08:15:00|4933.35|4933.35|4923.75|4923.75|4937.24|4937.24|4922.88|4922.88|0
1620894000000|2021-05-13 08:20:00|4923.46|4923.46|4933.18|4933.18|4933.18|4933.18|4923.04|4923.04|0
1620894300000|2021-05-13 08:25:00|4932.94|4932.94|4912.54|4912.54|4932.94|4932.94|4910.45|4910.45|0
1620894600000|2021-05-13 08:30:00|4913.07|4913.07|4907.14|4907.14|4913.07|4913.07|4897.68|4897.68|0
1620894900000|2021-05-13 08:35:00|4906.9|4906.9|4912.35|4912.35|4912.35|4912.35|4905.89|4905.89|0
1620895200000|2021-05-13 08:40:00|4912.93|4912.93|4908.78|4908.78|4914.99|4914.99|4906.06|4906.06|0
1620895500000|2021-05-13 08:45:00|4909.02|4909.02|4913.64|4913.64|4914.91|4914.91|4909.02|4909.02|0
1620895800000|2021-05-13 08:50:00|4913.06|4913.06|4914.74|4914.74|4915.32|4915.32|4912.31|4912.31|0
1620896100000|2021-05-13 08:55:00|4914.21|4914.21|4911.03|4911.03|4914.21|4914.21|4911.03|4911.03|0
1620896400000|2021-05-13 09:00:00|4910.97|4910.97|4911.21|4911.21|4911.21|4911.21|4910.97|4910.97|0
1620896700000|2021-05-13 09:05:00|4911.42|4911.42|4911.26|4911.26|4911.71|4911.71|4910.97|4910.97|0
1620897000000|2021-05-13 09:10:00|4911.55|4911.55|4914|4914|4914|4914|4911.55|4911.55|0
1620897300000|2021-05-13 09:15:00|4913.71|4913.71|4910.08|4910.08|4915.58|4915.58|4910.08|4910.08|0
1620897600000|2021-05-13 09:20:00|4909.22|4909.22|4905.46|4905.46|4909.22|4909.22|4905.1|4905.1|0
1620897900000|2021-05-13 09:25:00|4905.03|4905.03|4903.3|4903.3|4905.03|4905.03|4903.3|4903.3|0
1620898200000|2021-05-13 09:30:00|4902.44|4902.44|4902.22|4902.22|4903.74|4903.74|4902.15|4902.15|0
1620898500000|2021-05-13 09:35:00|4902.15|4902.15|4903.5|4903.5|4903.5|4903.5|4901.87|4901.87|0
1620898800000|2021-05-13 09:40:00|4902.85|4902.85|4902.17|4902.17|4903.9|4903.9|4901.74|4901.74|0
1620899100000|2021-05-13 09:45:00|4901.93|4901.93|4899.63|4899.63|4901.93|4901.93|4899.63|4899.63|0
1620899400000|2021-05-13 09:50:00|4899.59|4899.59|4904.9|4904.9|4904.91|4904.91|4899.59|4899.59|0
1620899700000|2021-05-13 09:55:00|4903.32|4903.32|4902.54|4902.54|4903.71|4903.71|4902.45|4902.45|0
1620900000000|2021-05-13 10:00:00|4902.25|4902.25|4896.6|4896.6|4902.25|4902.25|4896.6|4896.6|0
1620900300000|2021-05-13 10:05:00|4896.84|4896.84|4897.64|4897.64|4897.9|4897.9|4896.74|4896.74|0
1620900600000|2021-05-13 10:10:00|4897.93|4897.93|4899.43|4899.43|4899.64|4899.64|4897.93|4897.93|0
1620900900000|2021-05-13 10:15:00|4899.86|4899.86|4902.34|4902.34|4902.58|4902.58|4899.86|4899.86|0
1620901200000|2021-05-13 10:20:00|4903.2|4903.2|4909.59|4909.59|4909.59|4909.59|4903.2|4903.2|0
1620901500000|2021-05-13 10:25:00|4909.88|4909.88|4911.66|4911.66|4911.66|4911.66|4909.88|4909.88|0
1620901800000|2021-05-13 10:30:00|4911.64|4911.64|4915.83|4915.83|4916.66|4916.66|4911.64|4911.64|0
1620902100000|2021-05-13 10:35:00|4915.35|4915.35|4918.25|4918.25|4919.94|4919.94|4915.35|4915.35|0
1620902400000|2021-05-13 10:40:00|4917.82|4917.82|4919.26|4919.26|4919.26|4919.26|4916.33|4916.33|0
1620902700000|2021-05-13 10:45:00|4919.69|4919.69|4924.67|4924.67|4924.89|4924.89|4919.69|4919.69|0
1620903000000|2021-05-13 10:50:00|4924.38|4924.38|4922.03|4922.03|4924.67|4924.67|4922.03|4922.03|0
1620903300000|2021-05-13 10:55:00|4922.51|4922.51|4963.78|4963.78|4964.45|4964.45|4921.98|4921.98|0
1620903600000|2021-05-13 11:00:00|4962.62|4962.62|4962.58|4962.58|4962.62|4962.62|4962.58|4962.58|0
1620903900000|2021-05-13 11:05:00|4962.87|4962.87|4963.02|4963.02|4963.48|4963.48|4962.43|4962.43|0
1620904200000|2021-05-13 11:10:00|4963.06|4963.06|4962.88|4962.88|4963.51|4963.51|4962.82|4962.82|0
1620904500000|2021-05-13 11:15:00|4963.17|4963.17|4961.78|4961.78|4963.7|4963.7|4961.78|4961.78|0
1620904800000|2021-05-13 11:20:00|4961.49|4961.49|4957.75|4957.75|4961.49|4961.49|4957.75|4957.75|0
1620905100000|2021-05-13 11:25:00|4957.73|4957.73|4958.49|4958.49|4958.49|4958.49|4956.82|4956.82|0
1620905400000|2021-05-13 11:30:00|4976.35|4976.35|4984.14|4984.14|4984.14|4984.14|4975.68|4975.68|0
1620905700000|2021-05-13 11:35:00|4983.4|4983.4|4979.13|4979.13|4986.44|4986.44|4978.32|4978.32|0
1620906000000|2021-05-13 11:40:00|4979.71|4979.71|4979.97|4979.97|4983.22|4983.22|4978.21|4978.21|0
1620906300000|2021-05-13 11:45:00|4980.26|4980.26|4974.82|4974.82|4980.91|4980.91|4974.53|4974.53|0
1620906600000|2021-05-13 11:50:00|4975.35|4975.35|4971.38|4971.38|4975.35|4975.35|4969.26|4969.26|0
1620906900000|2021-05-13 11:55:00|4971.82|4971.82|4974.41|4974.41|4977.48|4977.48|4971.82|4971.82|0
1620907200000|2021-05-13 12:00:00|4973.97|4973.97|4969.6|4969.6|4973.97|4973.97|4967.57|4967.57|0
1620907500000|2021-05-13 12:05:00|4969.58|4969.58|4974.08|4974.08|4974.08|4974.08|4962.92|4962.92|0
1620907800000|2021-05-13 12:10:00|4973.87|4973.87|4976.35|4976.35|4979.29|4979.29|4972.33|4972.33|0
1620908100000|2021-05-13 12:15:00|4977.07|4977.07|4981.49|4981.49|4981.49|4981.49|4977.07|4977.07|0
1620908400000|2021-05-13 12:20:00|4981.2|4981.2|4987.35|4987.35|4990.38|4990.38|4980.98|4980.98|0
1620908700000|2021-05-13 12:25:00|4987.06|4987.06|4987.86|4987.86|4991.12|4991.12|4986.77|4986.77|0
1620909000000|2021-05-13 12:30:00|4987.28|4987.28|4986.19|4986.19|5002.85|5002.85|4985.48|4985.48|0
1620909300000|2021-05-13 12:35:00|4986.65|4986.65|4985.89|4985.89|4994.41|4994.41|4985.89|4985.89|0
1620909600000|2021-05-13 12:40:00|4986.18|4986.18|4994.1|4994.1|4994.1|4994.1|4984.85|4984.85|0
1620909900000|2021-05-13 12:45:00|4994.41|4994.41|4992.72|4992.72|4998.26|4998.26|4992.19|4992.19|0
1620910200000|2021-05-13 12:50:00|4992.94|4992.94|4989.31|4989.31|4995.87|4995.87|4988.62|4988.62|0
1620910500000|2021-05-13 12:55:00|4989.6|4989.6|4994.34|4994.34|4994.34|4994.34|4989.6|4989.6|0
1620910800000|2021-05-13 13:00:00|4994.55|4994.55|4993.07|4993.07|4997.46|4997.46|4991.33|4991.33|0
1620911100000|2021-05-13 13:05:00|4993.58|4993.58|4998.72|4998.72|4999.29|4999.29|4992.55|4992.55|0
1620911400000|2021-05-13 13:10:00|4998.64|4998.64|4992.23|4992.23|4998.64|4998.64|4992.23|4992.23|0
1620911700000|2021-05-13 13:15:00|4991.94|4991.94|4987.69|4987.69|4993.79|4993.79|4986.35|4986.35|0
1620912000000|2021-05-13 13:20:00|4987.91|4987.91|4993.71|4993.71|4994.25|4994.25|4986.83|4986.83|0
1620912300000|2021-05-13 13:25:00|4994.36|4994.36|4989.94|4989.94|4996.31|4996.31|4989.94|4989.94|0
1620912600000|2021-05-13 13:30:00|4989.73|4989.73|4995.59|4995.59|4997.03|4997.03|4964.31|4964.31|0
1620912900000|2021-05-13 13:35:00|4996.07|4996.07|4993.73|4993.73|5007.1|5007.1|4992.94|4992.94|0
1620913200000|2021-05-13 13:40:00|4994.02|4994.02|4997.68|4997.68|5008.36|5008.36|4993.72|4993.72|0
1620913500000|2021-05-13 13:45:00|4998.15|4998.15|5004.66|5004.66|5010|5010|4998.15|4998.15|0
1620913800000|2021-05-13 13:50:00|5004.19|5004.19|5027.72|5027.72|5030.19|5030.19|5004.19|5004.19|0
1620914100000|2021-05-13 13:55:00|5027.29|5027.29|5031.34|5031.34|5035.95|5035.95|5024.9|5024.9|0
1620914400000|2021-05-13 14:00:00|5031.63|5031.63|5043.19|5043.19|5043.38|5043.38|5030.23|5030.23|0
1620914700000|2021-05-13 14:05:00|5043.65|5043.65|5030.58|5030.58|5046.84|5046.84|5030.58|5030.58|0
1620915000000|2021-05-13 14:10:00|5030.29|5030.29|5040.53|5040.53|5041.49|5041.49|5029.57|5029.57|0
1620915300000|2021-05-13 14:15:00|5040.82|5040.82|5025.67|5025.67|5045.23|5045.23|5025.67|5025.67|0
1620915600000|2021-05-13 14:20:00|5025.45|5025.45|5038.01|5038.01|5038.47|5038.47|5024.7|5024.7|0
1620915900000|2021-05-13 14:25:00|5038.23|5038.23|5040.3|5040.3|5041.3|5041.3|5034.9|5034.9|0
1620916200000|2021-05-13 14:30:00|5040.73|5040.73|5041.19|5041.19|5047.95|5047.95|5040.73|5040.73|0
1620916500000|2021-05-13 14:35:00|5041.41|5041.41|5041.34|5041.34|5045.33|5045.33|5038.83|5038.83|0
1620916800000|2021-05-13 14:40:00|5041.63|5041.63|5036.35|5036.35|5043.05|5043.05|5035.58|5035.58|0
1620917100000|2021-05-13 14:45:00|5036.57|5036.57|5032.42|5032.42|5037.54|5037.54|5026.71|5026.71|0
1620917400000|2021-05-13 14:50:00|5031.72|5031.72|5039.98|5039.98|5039.98|5039.98|5030.24|5030.24|0
1620917700000|2021-05-13 14:55:00|5040.19|5040.19|5037.98|5037.98|5044.85|5044.85|5035.23|5035.23|0
1620918000000|2021-05-13 15:00:00|5038.2|5038.2|5027.61|5027.61|5038.96|5038.96|5027.55|5027.55|0
1620918300000|2021-05-13 15:05:00|5027.39|5027.39|5018.46|5018.46|5029.14|5029.14|5013.31|5013.31|0
1620918600000|2021-05-13 15:10:00|5018.75|5018.75|5026.92|5026.92|5029.06|5029.06|5018.7|5018.7|0
1620918900000|2021-05-13 15:15:00|5027.16|5027.16|5033.39|5033.39|5034.9|5034.9|5023.6|5023.6|0
1620919200000|2021-05-13 15:20:00|5033.1|5033.1|5026.98|5026.98|5033.1|5033.1|5024.39|5024.39|0
1620919500000|2021-05-13 15:25:00|5026.76|5026.76|5012.48|5012.48|5027.05|5027.05|5012.48|5012.48|0
1620976500000|2021-05-14 07:15:00|5030.1|5030.1|5044.34|5044.34|5044.34|5044.34|5028.81|5028.81|0
1620976800000|2021-05-14 07:20:00|5044.28|5044.28|5041.52|5041.52|5053.4|5053.4|5040.28|5040.28|0
1620977100000|2021-05-14 07:25:00|5041.81|5041.81|5037.63|5037.63|5042.17|5042.17|5027.94|5027.94|0
1620977400000|2021-05-14 07:30:00|5036.65|5036.65|5039.32|5039.32|5042.54|5042.54|5034.51|5034.51|0
1620977700000|2021-05-14 07:35:00|5037.92|5037.92|5044.87|5044.87|5046.53|5046.53|5037.12|5037.12|0
1620978000000|2021-05-14 07:40:00|5045.45|5045.45|5037.54|5037.54|5045.86|5045.86|5037.54|5037.54|0
1620978300000|2021-05-14 07:45:00|5037.83|5037.83|5039.09|5039.09|5043.34|5043.34|5036.64|5036.64|0
1620978600000|2021-05-14 07:50:00|5038.85|5038.85|5045.24|5045.24|5048.28|5048.28|5038.85|5038.85|0
1620978900000|2021-05-14 07:55:00|5043.77|5043.77|5044.26|5044.26|5049.1|5049.1|5041.28|5041.28|0
1620979200000|2021-05-14 08:00:00|5043.98|5043.98|5045.99|5045.99|5048.16|5048.16|5041.37|5041.37|0
1620979500000|2021-05-14 08:05:00|5046.28|5046.28|5026.49|5026.49|5046.28|5046.28|5025.55|5025.55|0
1620979800000|2021-05-14 08:10:00|5026.78|5026.78|5025.99|5025.99|5030.5|5030.5|5022.13|5022.13|0
1620980100000|2021-05-14 08:15:00|5026.04|5026.04|5029.57|5029.57|5029.76|5029.76|5024.19|5024.19|0
1620980400000|2021-05-14 08:20:00|5029.79|5029.79|5042.06|5042.06|5043.3|5043.3|5028.25|5028.25|0
1620980700000|2021-05-14 08:25:00|5041.48|5041.48|5044.97|5044.97|5044.97|5044.97|5038.19|5038.19|0
1620981000000|2021-05-14 08:30:00|5045.18|5045.18|5063.12|5063.12|5063.12|5063.12|5043.7|5043.7|0
1620981300000|2021-05-14 08:35:00|5063.59|5063.59|5073.49|5073.49|5074.98|5074.98|5063.59|5063.59|0
1620981600000|2021-05-14 08:40:00|5073.25|5073.25|5066.5|5066.5|5073.25|5073.25|5061.71|5061.71|0
1620981900000|2021-05-14 08:45:00|5066.97|5066.97|5064.94|5064.94|5069.69|5069.69|5064.91|5064.91|0
1620982200000|2021-05-14 08:50:00|5065.52|5065.52|5068.43|5068.43|5069.67|5069.67|5063.48|5063.48|0
1620982500000|2021-05-14 08:55:00|5068.19|5068.19|5062.68|5062.68|5068.19|5068.19|5061.17|5061.17|0
1620982800000|2021-05-14 09:00:00|5063.11|5063.11|5065.31|5065.31|5068.84|5068.84|5063.11|5063.11|0
1620983100000|2021-05-14 09:05:00|5065.6|5065.6|5065.02|5065.02|5066.62|5066.62|5063.84|5063.84|0
1620983400000|2021-05-14 09:10:00|5065.31|5065.31|5056.61|5056.61|5066.3|5066.3|5056.61|5056.61|0
1620983700000|2021-05-14 09:15:00|5056.9|5056.9|5060.47|5060.47|5065.01|5065.01|5056.9|5056.9|0
1620984000000|2021-05-14 09:20:00|5060.45|5060.45|5062.41|5062.41|5064.37|5064.37|5060.03|5060.03|0
1620984300000|2021-05-14 09:25:00|5062.37|5062.37|5059.63|5059.63|5062.7|5062.7|5058.75|5058.75|0
1620984600000|2021-05-14 09:30:00|5059.39|5059.39|5060.35|5060.35|5062.46|5062.46|5056.9|5056.9|0
1620984900000|2021-05-14 09:35:00|5060.39|5060.39|5062.35|5062.35|5063.32|5063.32|5058.59|5058.59|0
1620985200000|2021-05-14 09:40:00|5061.65|5061.65|5063.04|5063.04|5065.82|5065.82|5059.63|5059.63|0
1620985500000|2021-05-14 09:45:00|5063.79|5063.79|5067.95|5067.95|5068.93|5068.93|5062.01|5062.01|0
1620985800000|2021-05-14 09:50:00|5067.71|5067.71|5061.39|5061.39|5068.59|5068.59|5060.72|5060.72|0
1620986100000|2021-05-14 09:55:00|5061.18|5061.18|5058.81|5058.81|5064.08|5064.08|5056.02|5056.02|0
1620986400000|2021-05-14 10:00:00|5059.1|5059.1|5060.52|5060.52|5060.81|5060.81|5057.45|5057.45|0
1620986700000|2021-05-14 10:05:00|5060.02|5060.02|5056.99|5056.99|5060.31|5060.31|5056.99|5056.99|0
1620987000000|2021-05-14 10:10:00|5056.98|5056.98|5054.86|5054.86|5059.41|5059.41|5054.85|5054.85|0
1620987300000|2021-05-14 10:15:00|5055.15|5055.15|5057.38|5057.38|5059.44|5059.44|5055.15|5055.15|0
1620987600000|2021-05-14 10:20:00|5057.67|5057.67|5058.56|5058.56|5060.12|5060.12|5056.45|5056.45|0
1620987900000|2021-05-14 10:25:00|5058.85|5058.85|5058.44|5058.44|5061.26|5061.26|5057.05|5057.05|0
1620988200000|2021-05-14 10:30:00|5059.02|5059.02|5063.45|5063.45|5065.22|5065.22|5058.6|5058.6|0
1620988500000|2021-05-14 10:35:00|5063.73|5063.73|5055.14|5055.14|5064|5064|5054.9|5054.9|0
1620988800000|2021-05-14 10:40:00|5055.43|5055.43|5054.93|5054.93|5059.54|5059.54|5054.45|5054.45|0
1620989100000|2021-05-14 10:45:00|5054.9|5054.9|5056.31|5056.31|5056.31|5056.31|5053.35|5053.35|0
1620989400000|2021-05-14 10:50:00|5056.79|5056.79|5059.63|5059.63|5061.28|5061.28|5056.79|5056.79|0
1620989700000|2021-05-14 10:55:00|5059.6|5059.6|5052.1|5052.1|5060.34|5060.34|5052.1|5052.1|0
1620990000000|2021-05-14 11:00:00|5051.81|5051.81|5054.89|5054.89|5056.12|5056.12|5051.81|5051.81|0
1620990300000|2021-05-14 11:05:00|5055.1|5055.1|5050.91|5050.91|5055.1|5055.1|5048.59|5048.59|0
1620990600000|2021-05-14 11:10:00|5050.44|5050.44|5053.71|5053.71|5054.07|5054.07|5049.51|5049.51|0
1620990900000|2021-05-14 11:15:00|5053.42|5053.42|5052.69|5052.69|5054.75|5054.75|5049.78|5049.78|0
1620991200000|2021-05-14 11:20:00|5052.7|5052.7|5055.57|5055.57|5056.47|5056.47|5052.7|5052.7|0
1620991500000|2021-05-14 11:25:00|5055.59|5055.59|5052.9|5052.9|5056.4|5056.4|5052.34|5052.34|0
1620991800000|2021-05-14 11:30:00|5052.08|5052.08|5053.27|5053.27|5054.32|5054.32|5050.59|5050.59|0
1620992100000|2021-05-14 11:35:00|5053.31|5053.31|5051.7|5051.7|5054.33|5054.33|5051.7|5051.7|0
1620992400000|2021-05-14 11:40:00|5051.94|5051.94|5054.21|5054.21|5055.59|5055.59|5051.94|5051.94|0
1620992700000|2021-05-14 11:45:00|5053.64|5053.64|5052.39|5052.39|5054.31|5054.31|5050|5050|0
1620993000000|2021-05-14 11:50:00|5052.18|5052.18|5052.3|5052.3|5053.56|5053.56|5051.68|5051.68|0
1620993300000|2021-05-14 11:55:00|5052.54|5052.54|5056.63|5056.63|5056.63|5056.63|5051.86|5051.86|0
1620993600000|2021-05-14 12:00:00|5056.61|5056.61|5055.18|5055.18|5058.61|5058.61|5055.18|5055.18|0
1620993900000|2021-05-14 12:05:00|5055.46|5055.46|5056.65|5056.65|5060.53|5060.53|5055.46|5055.46|0
1620994200000|2021-05-14 12:10:00|5056.94|5056.94|5055.57|5055.57|5057.71|5057.71|5055.09|5055.09|0
1620994500000|2021-05-14 12:15:00|5055.33|5055.33|5058.15|5058.15|5059.49|5059.49|5055.33|5055.33|0
1620994800000|2021-05-14 12:20:00|5058.44|5058.44|5055.58|5055.58|5061.42|5061.42|5055.29|5055.29|0
1620995100000|2021-05-14 12:25:00|5055.54|5055.54|5058.06|5058.06|5059.04|5059.04|5055.03|5055.03|0
1620995400000|2021-05-14 12:30:00|5058.08|5058.08|5055.71|5055.71|5058.11|5058.11|5054.53|5054.53|0
1620995700000|2021-05-14 12:35:00|5055.01|5055.01|5057.25|5057.25|5057.25|5057.25|5054.62|5054.62|0
1620996000000|2021-05-14 12:40:00|5056.97|5056.97|5063.27|5063.27|5063.27|5063.27|5056.97|5056.97|0
1620996300000|2021-05-14 12:45:00|5063.03|5063.03|5058.87|5058.87|5063.03|5063.03|5058.18|5058.18|0
1620996600000|2021-05-14 12:50:00|5058.58|5058.58|5057.62|5057.62|5058.94|5058.94|5057.14|5057.14|0
1620996900000|2021-05-14 12:55:00|5057.63|5057.63|5057.95|5057.95|5060.38|5060.38|5057.63|5057.63|0
1620997200000|2021-05-14 13:00:00|5057.94|5057.94|5060.65|5060.65|5064.42|5064.42|5056.15|5056.15|0
1620997500000|2021-05-14 13:05:00|5060.36|5060.36|5063.86|5063.86|5065.83|5065.83|5059.88|5059.88|0
1620997800000|2021-05-14 13:10:00|5063.29|5063.29|5071.98|5071.98|5071.98|5071.98|5063.29|5063.29|0
1620998100000|2021-05-14 13:15:00|5071.95|5071.95|5070.27|5070.27|5072.76|5072.76|5069.57|5069.57|0
1620998400000|2021-05-14 13:20:00|5070.51|5070.51|5070.99|5070.99|5074.32|5074.32|5069.98|5069.98|0
1620998700000|2021-05-14 13:25:00|5071|5071|5070.25|5070.25|5071|5071|5063.84|5063.84|0
1620999000000|2021-05-14 13:30:00|5070.49|5070.49|5085.92|5085.92|5107.76|5107.76|5070.49|5070.49|0
1620999300000|2021-05-14 13:35:00|5086.11|5086.11|5102.9|5102.9|5117.36|5117.36|5084.57|5084.57|0
1620999600000|2021-05-14 13:40:00|5103.47|5103.47|5104.85|5104.85|5105.92|5105.92|5095.72|5095.72|0
1620999900000|2021-05-14 13:45:00|5105.76|5105.76|5106.47|5106.47|5113.9|5113.9|5105.47|5105.47|0
1621000200000|2021-05-14 13:50:00|5106.19|5106.19|5118.67|5118.67|5125.46|5125.46|5102.88|5102.88|0
1621000500000|2021-05-14 13:55:00|5118.91|5118.91|5125.07|5125.07|5129.73|5129.73|5118.91|5118.91|0
1621000800000|2021-05-14 14:00:00|5124.78|5124.78|5115.37|5115.37|5127.46|5127.46|5111.75|5111.75|0
1621001100000|2021-05-14 14:05:00|5115.66|5115.66|5121.75|5121.75|5125.96|5125.96|5113.47|5113.47|0
1621001400000|2021-05-14 14:10:00|5123.16|5123.16|5120.93|5120.93|5126.01|5126.01|5116.89|5116.89|0
1621001700000|2021-05-14 14:15:00|5120.35|5120.35|5106.53|5106.53|5121.58|5121.58|5103.57|5103.57|0
1621002000000|2021-05-14 14:20:00|5107.3|5107.3|5114.88|5114.88|5115.62|5115.62|5105.74|5105.74|0
1621002300000|2021-05-14 14:25:00|5115.74|5115.74|5116.14|5116.14|5123.22|5123.22|5115.46|5115.46|0
1621002600000|2021-05-14 14:30:00|5116.43|5116.43|5126.05|5126.05|5127.29|5127.29|5116.43|5116.43|0
1621002900000|2021-05-14 14:35:00|5126|5126|5117.61|5117.61|5129.13|5129.13|5115.07|5115.07|0
1621003200000|2021-05-14 14:40:00|5118.26|5118.26|5118.96|5118.96|5121.99|5121.99|5114.77|5114.77|0
1621003500000|2021-05-14 14:45:00|5118.69|5118.69|5119.29|5119.29|5126.41|5126.41|5118.36|5118.36|0
1621003800000|2021-05-14 14:50:00|5119.82|5119.82|5119.78|5119.78|5124.39|5124.39|5117.78|5117.78|0
1621004100000|2021-05-14 14:55:00|5119.49|5119.49|5110.84|5110.84|5119.49|5119.49|5110.84|5110.84|0
1621004400000|2021-05-14 15:00:00|5110.55|5110.55|5110.11|5110.11|5111.66|5111.66|5101.46|5101.46|0
1621004700000|2021-05-14 15:05:00|5110.54|5110.54|5111.66|5111.66|5119.65|5119.65|5110.36|5110.36|0
1621005000000|2021-05-14 15:10:00|5111.42|5111.42|5120.12|5120.12|5120.32|5120.32|5111.42|5111.42|0
1621005300000|2021-05-14 15:15:00|5121.32|5121.32|5126.79|5126.79|5127.81|5127.81|5119.17|5119.17|0
1621005600000|2021-05-14 15:20:00|5126.56|5126.56|5125.61|5125.61|5129.21|5129.21|5124.46|5124.46|0
1621005900000|2021-05-14 15:25:00|5125.13|5125.13|5128.23|5128.23|5128.23|5128.23|5121.22|5121.22|0
1621235700000|2021-05-17 07:15:00|5107.03|5107.03|5098.06|5098.06|5107.03|5107.03|5095.03|5095.03|0
1621236000000|2021-05-17 07:20:00|5098.24|5098.24|5083.95|5083.95|5098.24|5098.24|5083.33|5083.33|0
1621236300000|2021-05-17 07:25:00|5084.53|5084.53|5081.7|5081.7|5086.98|5086.98|5078.03|5078.03|0
1621236600000|2021-05-17 07:30:00|5080.94|5080.94|5075.33|5075.33|5084.58|5084.58|5074.3|5074.3|0
1621236900000|2021-05-17 07:35:00|5074.9|5074.9|5071.62|5071.62|5076.38|5076.38|5068.07|5068.07|0
1621237200000|2021-05-17 07:40:00|5071.04|5071.04|5064.98|5064.98|5071.62|5071.62|5060.46|5060.46|0
1621237500000|2021-05-17 07:45:00|5065.19|5065.19|5057.11|5057.11|5065.93|5065.93|5056.29|5056.29|0
1621237800000|2021-05-17 07:50:00|5057.4|5057.4|5059.6|5059.6|5068.83|5068.83|5056.47|5056.47|0
1621238100000|2021-05-17 07:55:00|5060.06|5060.06|5064.83|5064.83|5065.4|5065.4|5057.99|5057.99|0
1621238400000|2021-05-17 08:00:00|5064.03|5064.03|5071.28|5071.28|5073.95|5073.95|5062.9|5062.9|0
1621238700000|2021-05-17 08:05:00|5070.7|5070.7|5068.89|5068.89|5071.43|5071.43|5065|5065|0
1621239000000|2021-05-17 08:10:00|5069.13|5069.13|5061.03|5061.03|5069.13|5069.13|5055.26|5055.26|0
1621239300000|2021-05-17 08:15:00|5061.02|5061.02|5066.66|5066.66|5066.95|5066.95|5058.65|5058.65|0
1621239600000|2021-05-17 08:20:00|5067.24|5067.24|5070.43|5070.43|5073.39|5073.39|5066.93|5066.93|0
1621239900000|2021-05-17 08:25:00|5069.99|5069.99|5070.23|5070.23|5073.93|5073.93|5067.81|5067.81|0
1621240200000|2021-05-17 08:30:00|5069.94|5069.94|5074.84|5074.84|5077.32|5077.32|5069.94|5069.94|0
1621240500000|2021-05-17 08:35:00|5073.35|5073.35|5073.47|5073.47|5075.41|5075.41|5072.41|5072.41|0
1621240800000|2021-05-17 08:40:00|5073.69|5073.69|5076.24|5076.24|5076.74|5076.74|5073.69|5073.69|0
1621241100000|2021-05-17 08:45:00|5076|5076|5073.88|5073.88|5076|5076|5069.82|5069.82|0
1621241400000|2021-05-17 08:50:00|5073.59|5073.59|5070.49|5070.49|5074.48|5074.48|5069.57|5069.57|0
1621241700000|2021-05-17 08:55:00|5070.92|5070.92|5077.99|5077.99|5077.99|5077.99|5068.26|5068.26|0
1621242000000|2021-05-17 09:00:00|5078.28|5078.28|5078.98|5078.98|5080.15|5080.15|5075.61|5075.61|0
1621242300000|2021-05-17 09:05:00|5078.7|5078.7|5072.06|5072.06|5078.7|5078.7|5070.77|5070.77|0
1621242600000|2021-05-17 09:10:00|5072.3|5072.3|5071.07|5071.07|5072.51|5072.51|5068.18|5068.18|0
1621242900000|2021-05-17 09:15:00|5070.85|5070.85|5068.1|5068.1|5070.99|5070.99|5064.19|5064.19|0
1621243200000|2021-05-17 09:20:00|5068.39|5068.39|5064.8|5064.8|5069.38|5069.38|5063.46|5063.46|0
1621243500000|2021-05-17 09:25:00|5065.76|5065.76|5073.23|5073.23|5074.04|5074.04|5065.76|5065.76|0
1621243800000|2021-05-17 09:30:00|5073.01|5073.01|5068.79|5068.79|5073.01|5073.01|5067.9|5067.9|0
1621244100000|2021-05-17 09:35:00|5068.5|5068.5|5070.05|5070.05|5073.99|5073.99|5068.05|5068.05|0
1621244400000|2021-05-17 09:40:00|5070.63|5070.63|5074.96|5074.96|5075.15|5075.15|5068.57|5068.57|0
1621244700000|2021-05-17 09:45:00|5074.74|5074.74|5083.62|5083.62|5083.69|5083.69|5074.31|5074.31|0
1621245000000|2021-05-17 09:50:00|5083.19|5083.19|5077.78|5077.78|5083.47|5083.47|5077.78|5077.78|0
1621245300000|2021-05-17 09:55:00|5077.54|5077.54|5076.93|5076.93|5077.65|5077.65|5074.47|5074.47|0
1621245600000|2021-05-17 10:00:00|5077.36|5077.36|5070.74|5070.74|5077.36|5077.36|5066.16|5066.16|0
1621245900000|2021-05-17 10:05:00|5071.46|5071.46|5066.31|5066.31|5072.55|5072.55|5066.09|5066.09|0
1621246200000|2021-05-17 10:10:00|5066.08|5066.08|5066.69|5066.69|5069.16|5069.16|5063.76|5063.76|0
1621246500000|2021-05-17 10:15:00|5066.45|5066.45|5058.98|5058.98|5066.45|5066.45|5057.61|5057.61|0
1621246800000|2021-05-17 10:20:00|5059.02|5059.02|5053.94|5053.94|5062.01|5062.01|5053.94|5053.94|0
1621247100000|2021-05-17 10:25:00|5054.68|5054.68|5054.05|5054.05|5058.41|5058.41|5053.76|5053.76|0
1621247400000|2021-05-17 10:30:00|5053.4|5053.4|5052.48|5052.48|5054.96|5054.96|5050.64|5050.64|0
1621247700000|2021-05-17 10:35:00|5052.4|5052.4|5053.88|5053.88|5053.88|5053.88|5049.51|5049.51|0
1621248000000|2021-05-17 10:40:00|5054.17|5054.17|5061.74|5061.74|5061.74|5061.74|5054.17|5054.17|0
1621248300000|2021-05-17 10:45:00|5061.96|5061.96|5057.95|5057.95|5061.96|5061.96|5057.1|5057.1|0
1621248600000|2021-05-17 10:50:00|5057.66|5057.66|5052.22|5052.22|5057.66|5057.66|5051.19|5051.19|0
1621248900000|2021-05-17 10:55:00|5052.75|5052.75|5055.05|5055.05|5055.94|5055.94|5049.07|5049.07|0
1621249200000|2021-05-17 11:00:00|5055.62|5055.62|5051.17|5051.17|5056.42|5056.42|5049.99|5049.99|0
1621249500000|2021-05-17 11:05:00|5050.93|5050.93|5057.8|5057.8|5058.01|5058.01|5050.93|5050.93|0
1621249800000|2021-05-17 11:10:00|5058.09|5058.09|5058.86|5058.86|5060.14|5060.14|5057.32|5057.32|0
1621250100000|2021-05-17 11:15:00|5058.65|5058.65|5060.91|5060.91|5061.34|5061.34|5058.07|5058.07|0
1621250400000|2021-05-17 11:20:00|5060.69|5060.69|5061.52|5061.52|5064.6|5064.6|5060.19|5060.19|0
1621250700000|2021-05-17 11:25:00|5061.3|5061.3|5067.64|5067.64|5067.81|5067.81|5060.63|5060.63|0
1621251000000|2021-05-17 11:30:00|5066.9|5066.9|5067.99|5067.99|5068.75|5068.75|5065.94|5065.94|0
1621251300000|2021-05-17 11:35:00|5068|5068|5065.9|5065.9|5069.09|5069.09|5065.9|5065.9|0
1621251600000|2021-05-17 11:40:00|5065.88|5065.88|5065.64|5065.64|5068.16|5068.16|5064.15|5064.15|0
1621251900000|2021-05-17 11:45:00|5065.18|5065.18|5063.41|5063.41|5066.04|5066.04|5060.02|5060.02|0
1621252200000|2021-05-17 11:50:00|5063.7|5063.7|5062.77|5062.77|5065.64|5065.64|5061.6|5061.6|0
1621252500000|2021-05-17 11:55:00|5063.2|5063.2|5057.71|5057.71|5065.27|5065.27|5053.49|5053.49|0
1621252800000|2021-05-17 12:00:00|5057.21|5057.21|5062.41|5062.41|5062.41|5062.41|5056.99|5056.99|0
1621253100000|2021-05-17 12:05:00|5061.71|5061.71|5063.52|5063.52|5065.71|5065.71|5061.71|5061.71|0
1621253400000|2021-05-17 12:10:00|5063.31|5063.31|5060.89|5060.89|5063.86|5063.86|5059.42|5059.42|0
1621253700000|2021-05-17 12:15:00|5061.11|5061.11|5057.53|5057.53|5061.12|5061.12|5056.41|5056.41|0
1621254000000|2021-05-17 12:20:00|5057.56|5057.56|5060.34|5060.34|5062.8|5062.8|5057.56|5057.56|0
1621254300000|2021-05-17 12:25:00|5060.56|5060.56|5058.2|5058.2|5061.9|5061.9|5056.91|5056.91|0
1621254600000|2021-05-17 12:30:00|5058.23|5058.23|5058.91|5058.91|5062.49|5062.49|5058.22|5058.22|0
1621254900000|2021-05-17 12:35:00|5058.85|5058.85|5058.5|5058.5|5061.62|5061.62|5055.64|5055.64|0
1621255200000|2021-05-17 12:40:00|5058.48|5058.48|5054.49|5054.49|5059|5059|5052.88|5052.88|0
1621255500000|2021-05-17 12:45:00|5054.47|5054.47|5052.27|5052.27|5056.7|5056.7|5051.98|5051.98|0
1621255800000|2021-05-17 12:50:00|5052.51|5052.51|5057.46|5057.46|5058.64|5058.64|5052.1|5052.1|0
1621256100000|2021-05-17 12:55:00|5057.17|5057.17|5055.83|5055.83|5057.17|5057.17|5053.29|5053.29|0
1621256400000|2021-05-17 13:00:00|5055.59|5055.59|5064.11|5064.11|5064.4|5064.4|5054.92|5054.92|0
1621256700000|2021-05-17 13:05:00|5064.32|5064.32|5074.85|5074.85|5075.15|5075.15|5064.2|5064.2|0
1621257000000|2021-05-17 13:10:00|5074.56|5074.56|5073.52|5073.52|5077.87|5077.87|5073|5073|0
1621257300000|2021-05-17 13:15:00|5073.31|5073.31|5078.01|5078.01|5078.3|5078.3|5071.03|5071.03|0
1621257600000|2021-05-17 13:20:00|5078.23|5078.23|5090.81|5090.81|5092.11|5092.11|5078.23|5078.23|0
1621257900000|2021-05-17 13:25:00|5091.05|5091.05|5091.3|5091.3|5091.55|5091.55|5088.59|5088.59|0
1621258200000|2021-05-17 13:30:00|5092.17|5092.17|5126.32|5126.32|5133.12|5133.12|5091.88|5091.88|0
1621258500000|2021-05-17 13:35:00|5126.99|5126.99|5141.69|5141.69|5147.5|5147.5|5126.84|5126.84|0
1621258800000|2021-05-17 13:40:00|5141.45|5141.45|5125.87|5125.87|5146.3|5146.3|5120.11|5120.11|0
1621259100000|2021-05-17 13:45:00|5126.11|5126.11|5118.67|5118.67|5137.29|5137.29|5118.14|5118.14|0
1621259400000|2021-05-17 13:50:00|5118.91|5118.91|5121.17|5121.17|5121.41|5121.41|5108.42|5108.42|0
1621259700000|2021-05-17 13:55:00|5122.06|5122.06|5130.26|5130.26|5130.26|5130.26|5118.4|5118.4|0
1621260000000|2021-05-17 14:00:00|5129.5|5129.5|5135.55|5135.55|5137.42|5137.42|5121.38|5121.38|0
1621260300000|2021-05-17 14:05:00|5135.84|5135.84|5143.51|5143.51|5151.31|5151.31|5134.63|5134.63|0
1621260600000|2021-05-17 14:10:00|5143.22|5143.22|5158.42|5158.42|5160.96|5160.96|5135.15|5135.15|0
1621260900000|2021-05-17 14:15:00|5159.29|5159.29|5160.25|5160.25|5164.82|5164.82|5155.59|5155.59|0
1621261200000|2021-05-17 14:20:00|5159.75|5159.75|5158.35|5158.35|5161.84|5161.84|5154.1|5154.1|0
1621261500000|2021-05-17 14:25:00|5158.83|5158.83|5137.49|5137.49|5163.34|5163.34|5137.49|5137.49|0
1621261800000|2021-05-17 14:30:00|5137.2|5137.2|5147.81|5147.81|5150.2|5150.2|5134.05|5134.05|0
1621262100000|2021-05-17 14:35:00|5148.05|5148.05|5165.37|5165.37|5168.66|5168.66|5146.4|5146.4|0
1621262400000|2021-05-17 14:40:00|5165.95|5165.95|5152.98|5152.98|5166.72|5166.72|5152.98|5152.98|0
1621262700000|2021-05-17 14:45:00|5153.22|5153.22|5163.56|5163.56|5163.56|5163.56|5152.93|5152.93|0
1621263000000|2021-05-17 14:50:00|5163.85|5163.85|5159.56|5159.56|5165.83|5165.83|5157.08|5157.08|0
1621263300000|2021-05-17 14:55:00|5159.57|5159.57|5160.05|5160.05|5163.41|5163.41|5153.95|5153.95|0
1621263600000|2021-05-17 15:00:00|5159.76|5159.76|5149.64|5149.64|5160.27|5160.27|5148.84|5148.84|0
1621263900000|2021-05-17 15:05:00|5149.61|5149.61|5142.54|5142.54|5150.57|5150.57|5137.95|5137.95|0
1621264200000|2021-05-17 15:10:00|5142.32|5142.32|5156.22|5156.22|5156.89|5156.89|5141.22|5141.22|0
1621264500000|2021-05-17 15:15:00|5155.93|5155.93|5154.38|5154.38|5158.67|5158.67|5153.61|5153.61|0
1621264800000|2021-05-17 15:20:00|5154.62|5154.62|5153.79|5153.79|5161.08|5161.08|5153.46|5153.46|0
1621265100000|2021-05-17 15:25:00|5154|5154|5155.6|5155.6|5155.89|5155.89|5150.9|5150.9|0
1621322100000|2021-05-18 07:15:00|5219.03|5219.03|5223.27|5223.27|5224.95|5224.95|5216.24|5216.24|0
1621322400000|2021-05-18 07:20:00|5223.56|5223.56|5220.33|5220.33|5225.6|5225.6|5217.96|5217.96|0
1621322700000|2021-05-18 07:25:00|5220.55|5220.55|5226.59|5226.59|5228.26|5228.26|5217.5|5217.5|0
1621323000000|2021-05-18 07:30:00|5226.83|5226.83|5230.1|5230.1|5237.14|5237.14|5219.29|5219.29|0
1621323300000|2021-05-18 07:35:00|5229.67|5229.67|5212.19|5212.19|5229.68|5229.68|5211.64|5211.64|0
1621323600000|2021-05-18 07:40:00|5211.97|5211.97|5215.72|5215.72|5220.39|5220.39|5209.96|5209.96|0
1621323900000|2021-05-18 07:45:00|5215.73|5215.73|5198.06|5198.06|5215.73|5215.73|5193.3|5193.3|0
1621324200000|2021-05-18 07:50:00|5198.28|5198.28|5211.23|5211.23|5212.67|5212.67|5193.34|5193.34|0
1621324500000|2021-05-18 07:55:00|5210.72|5210.72|5214.05|5214.05|5215.8|5215.8|5209.98|5209.98|0
1621324800000|2021-05-18 08:00:00|5214.53|5214.53|5209.34|5209.34|5214.53|5214.53|5206.21|5206.21|0
1621325100000|2021-05-18 08:05:00|5208.55|5208.55|5211.22|5211.22|5216.96|5216.96|5207.18|5207.18|0
1621325400000|2021-05-18 08:10:00|5211.51|5211.51|5219.7|5219.7|5219.7|5219.7|5210.85|5210.85|0
1621325700000|2021-05-18 08:15:00|5220.4|5220.4|5227.4|5227.4|5230.39|5230.39|5213.07|5213.07|0
1621326000000|2021-05-18 08:20:00|5227.69|5227.69|5231.87|5231.87|5233.7|5233.7|5223.36|5223.36|0
1621326300000|2021-05-18 08:25:00|5231.58|5231.58|5230.61|5230.61|5233.8|5233.8|5226.74|5226.74|0
1621326600000|2021-05-18 08:30:00|5230.33|5230.33|5221.79|5221.79|5233.57|5233.57|5221.55|5221.55|0
1621326900000|2021-05-18 08:35:00|5222|5222|5238.22|5238.22|5238.23|5238.23|5222|5222|0
1621327200000|2021-05-18 08:40:00|5237.79|5237.79|5227.42|5227.42|5238.51|5238.51|5227.42|5227.42|0
1621327500000|2021-05-18 08:45:00|5226.98|5226.98|5229.42|5229.42|5229.42|5229.42|5224.75|5224.75|0
1621327800000|2021-05-18 08:50:00|5230.33|5230.33|5228.29|5228.29|5233.35|5233.35|5224.48|5224.48|0
1621328100000|2021-05-18 08:55:00|5228.72|5228.72|5223.76|5223.76|5228.72|5228.72|5223.08|5223.08|0
1621328400000|2021-05-18 09:00:00|5224|5224|5225.41|5225.41|5225.82|5225.82|5220.67|5220.67|0
1621328700000|2021-05-18 09:05:00|5225.47|5225.47|5219.09|5219.09|5225.47|5225.47|5216.28|5216.28|0
1621329000000|2021-05-18 09:10:00|5219.38|5219.38|5219.12|5219.12|5223.46|5223.46|5218.85|5218.85|0
1621329300000|2021-05-18 09:15:00|5220.01|5220.01|5230.08|5230.08|5231.28|5231.28|5220.01|5220.01|0
1621329600000|2021-05-18 09:20:00|5229.84|5229.84|5231.93|5231.93|5234.05|5234.05|5226.37|5226.37|0
1621329900000|2021-05-18 09:25:00|5231.64|5231.64|5230.36|5230.36|5234.74|5234.74|5225.54|5225.54|0
1621330200000|2021-05-18 09:30:00|5230.12|5230.12|5226.93|5226.93|5231.23|5231.23|5223.05|5223.05|0
1621330500000|2021-05-18 09:35:00|5227.51|5227.51|5230.07|5230.07|5232.67|5232.67|5227.03|5227.03|0
1621330800000|2021-05-18 09:40:00|5232.25|5232.25|5229.26|5229.26|5233.95|5233.95|5228.47|5228.47|0
1621331100000|2021-05-18 09:45:00|5229.03|5229.03|5222.72|5222.72|5229.03|5229.03|5222.69|5222.69|0
1621331400000|2021-05-18 09:50:00|5222.48|5222.48|5220.21|5220.21|5224.12|5224.12|5218.43|5218.43|0
1621331700000|2021-05-18 09:55:00|5219.92|5219.92|5209.93|5209.93|5219.92|5219.92|5207.83|5207.83|0
1621332000000|2021-05-18 10:00:00|5209.35|5209.35|5222.55|5222.55|5222.55|5222.55|5209.35|5209.35|0
1621332300000|2021-05-18 10:05:00|5222.77|5222.77|5214.4|5214.4|5222.91|5222.91|5213.37|5213.37|0
1621332600000|2021-05-18 10:10:00|5213.87|5213.87|5212.05|5212.05|5214.26|5214.26|5210.61|5210.61|0
1621332900000|2021-05-18 10:15:00|5211.37|5211.37|5215.63|5215.63|5216.32|5216.32|5209.94|5209.94|0
1621333200000|2021-05-18 10:20:00|5215.41|5215.41|5211.47|5211.47|5215.41|5215.41|5206.54|5206.54|0
1621333500000|2021-05-18 10:25:00|5211.18|5211.18|5207.18|5207.18|5211.18|5211.18|5201.82|5201.82|0
1621333800000|2021-05-18 10:30:00|5207.46|5207.46|5213.07|5213.07|5214.46|5214.46|5207.46|5207.46|0
1621334100000|2021-05-18 10:35:00|5212.78|5212.78|5214.98|5214.98|5215.77|5215.77|5210.69|5210.69|0
1621334400000|2021-05-18 10:40:00|5215.2|5215.2|5210.23|5210.23|5216.44|5216.44|5210.09|5210.09|0
1621334700000|2021-05-18 10:45:00|5210.11|5210.11|5206.82|5206.82|5211.5|5211.5|5206.8|5206.8|0
1621335000000|2021-05-18 10:50:00|5207.04|5207.04|5211.91|5211.91|5212.71|5212.71|5205.66|5205.66|0
1621335300000|2021-05-18 10:55:00|5211.94|5211.94|5215.52|5215.52|5215.83|5215.83|5211.93|5211.93|0
1621335600000|2021-05-18 11:00:00|5215.23|5215.23|5212.97|5212.97|5215.23|5215.23|5212.97|5212.97|0
1621335900000|2021-05-18 11:05:00|5212.68|5212.68|5217.88|5217.88|5218.8|5218.8|5211.96|5211.96|0
1621336200000|2021-05-18 11:10:00|5217.3|5217.3|5223.16|5223.16|5223.16|5223.16|5216.93|5216.93|0
1621336500000|2021-05-18 11:15:00|5222.87|5222.87|5227.28|5227.28|5227.28|5227.28|5219.95|5219.95|0
1621336800000|2021-05-18 11:20:00|5226.99|5226.99|5213.32|5213.32|5227.73|5227.73|5213.32|5213.32|0
1621337100000|2021-05-18 11:25:00|5212.15|5212.15|5215.62|5215.62|5215.62|5215.62|5207.33|5207.33|0
1621337400000|2021-05-18 11:30:00|5215.33|5215.33|5214.26|5214.26|5217.53|5217.53|5214.26|5214.26|0
1621337700000|2021-05-18 11:35:00|5214.55|5214.55|5217.81|5217.81|5218.29|5218.29|5213.04|5213.04|0
1621338000000|2021-05-18 11:40:00|5218.68|5218.68|5216.59|5216.59|5219.66|5219.66|5216.01|5216.01|0
1621338300000|2021-05-18 11:45:00|5217.17|5217.17|5219.94|5219.94|5221.43|5221.43|5216.66|5216.66|0
1621338600000|2021-05-18 11:50:00|5220.16|5220.16|5220.81|5220.81|5222.8|5222.8|5218.62|5218.62|0
1621338900000|2021-05-18 11:55:00|5220.73|5220.73|5219.45|5219.45|5222|5222|5218.83|5218.83|0
1621339200000|2021-05-18 12:00:00|5218.87|5218.87|5215.48|5215.48|5219.09|5219.09|5212.23|5212.23|0
1621339500000|2021-05-18 12:05:00|5215.77|5215.77|5219.3|5219.3|5221.8|5221.8|5215.77|5215.77|0
1621339800000|2021-05-18 12:10:00|5219.54|5219.54|5219.93|5219.93|5219.93|5219.93|5215.9|5215.9|0
1621340100000|2021-05-18 12:15:00|5219.64|5219.64|5220.37|5220.37|5221.4|5221.4|5218.47|5218.47|0
1621340400000|2021-05-18 12:20:00|5220.95|5220.95|5220.23|5220.23|5221.78|5221.78|5219.05|5219.05|0
1621340700000|2021-05-18 12:25:00|5220.01|5220.01|5222.61|5222.61|5222.61|5222.61|5214.33|5214.33|0
1621341000000|2021-05-18 12:30:00|5222.32|5222.32|5224.92|5224.92|5225.3|5225.3|5220.53|5220.53|0
1621341300000|2021-05-18 12:35:00|5224.63|5224.63|5225.85|5225.85|5227.51|5227.51|5224.46|5224.46|0
1621341600000|2021-05-18 12:40:00|5225.57|5225.57|5225.46|5225.46|5226.45|5226.45|5221.86|5221.86|0
1621341900000|2021-05-18 12:45:00|5225.24|5225.24|5223.01|5223.01|5229.55|5229.55|5222.96|5222.96|0
1621342200000|2021-05-18 12:50:00|5223.59|5223.59|5227.98|5227.98|5227.98|5227.98|5223.13|5223.13|0
1621342500000|2021-05-18 12:55:00|5228.27|5228.27|5233.49|5233.49|5233.92|5233.92|5227.08|5227.08|0
1621342800000|2021-05-18 13:00:00|5233.27|5233.27|5211.28|5211.28|5233.27|5233.27|5211.28|5211.28|0
1621343100000|2021-05-18 13:05:00|5210.42|5210.42|5213.66|5213.66|5217.01|5217.01|5210.42|5210.42|0
1621343400000|2021-05-18 13:10:00|5213.37|5213.37|5213.09|5213.09|5219.31|5219.31|5212.13|5212.13|0
1621343700000|2021-05-18 13:15:00|5212.66|5212.66|5212.42|5212.42|5213.25|5213.25|5210.53|5210.53|0
1621344000000|2021-05-18 13:20:00|5212.71|5212.71|5221.65|5221.65|5221.65|5221.65|5210.63|5210.63|0
1621344300000|2021-05-18 13:25:00|5221.07|5221.07|5214.75|5214.75|5221.88|5221.88|5213.87|5213.87|0
1621344600000|2021-05-18 13:30:00|5214.99|5214.99|5193.84|5193.84|5234.11|5234.11|5192.25|5192.25|0
1621344900000|2021-05-18 13:35:00|5192.16|5192.16|5232.08|5232.08|5232.15|5232.15|5188.72|5188.72|0
1621345200000|2021-05-18 13:40:00|5230.35|5230.35|5218.22|5218.22|5231.27|5231.27|5212.61|5212.61|0
1621345500000|2021-05-18 13:45:00|5219.81|5219.81|5215.53|5215.53|5220.46|5220.46|5197.59|5197.59|0
1621345800000|2021-05-18 13:50:00|5215.82|5215.82|5209.69|5209.69|5221.58|5221.58|5204.18|5204.18|0
1621346100000|2021-05-18 13:55:00|5209.98|5209.98|5190.78|5190.78|5212.32|5212.32|5189.9|5189.9|0
1621346400000|2021-05-18 14:00:00|5190.06|5190.06|5181.46|5181.46|5190.09|5190.09|5167|5167|0
1621346700000|2021-05-18 14:05:00|5180.88|5180.88|5181.82|5181.82|5194.25|5194.25|5178.39|5178.39|0
1621347000000|2021-05-18 14:10:00|5181.53|5181.53|5175.9|5175.9|5181.53|5181.53|5169.33|5169.33|0
1621347300000|2021-05-18 14:15:00|5176.18|5176.18|5165.95|5165.95|5178.28|5178.28|5163.75|5163.75|0
1621347600000|2021-05-18 14:20:00|5166.23|5166.23|5171.79|5171.79|5175.45|5175.45|5159.64|5159.64|0
1621347900000|2021-05-18 14:25:00|5172.26|5172.26|5173.09|5173.09|5180.3|5180.3|5169.16|5169.16|0
1621348200000|2021-05-18 14:30:00|5172.37|5172.37|5166.64|5166.64|5174.17|5174.17|5165.47|5165.47|0
1621348500000|2021-05-18 14:35:00|5166.18|5166.18|5161.91|5161.91|5169.56|5169.56|5161.67|5161.67|0
1621348800000|2021-05-18 14:40:00|5161.88|5161.88|5152.87|5152.87|5162.77|5162.77|5149.99|5149.99|0
1621349100000|2021-05-18 14:45:00|5153.11|5153.11|5165.05|5165.05|5165.53|5165.53|5152.22|5152.22|0
1621349400000|2021-05-18 14:50:00|5165.34|5165.34|5155.38|5155.38|5167.81|5167.81|5155.16|5155.16|0
1621349700000|2021-05-18 14:55:00|5155.59|5155.59|5161.23|5161.23|5161.44|5161.44|5152.49|5152.49|0
1621350000000|2021-05-18 15:00:00|5160.94|5160.94|5147.83|5147.83|5160.94|5160.94|5147.44|5147.44|0
1621350300000|2021-05-18 15:05:00|5147.81|5147.81|5147.24|5147.24|5149.1|5149.1|5142.09|5142.09|0
1621350600000|2021-05-18 15:10:00|5146.95|5146.95|5150.2|5150.2|5153.51|5153.51|5145.25|5145.25|0
1621350900000|2021-05-18 15:15:00|5150.49|5150.49|5143.44|5143.44|5150.49|5150.49|5142.34|5142.34|0
1621351200000|2021-05-18 15:20:00|5143.2|5143.2|5144.64|5144.64|5145.63|5145.63|5140.41|5140.41|0
1621351500000|2021-05-18 15:25:00|5144.36|5144.36|5149.91|5149.91|5152.16|5152.16|5141.63|5141.63|0
1621408500000|2021-05-19 07:15:00|5066.53|5066.53|5081.73|5081.73|5082.02|5082.02|5054.76|5054.76|0
1621408800000|2021-05-19 07:20:00|5081.44|5081.44|5075.18|5075.18|5082.64|5082.64|5068.86|5068.86|0
1621409100000|2021-05-19 07:25:00|5075.47|5075.47|5071.36|5071.36|5075.47|5075.47|5062.8|5062.8|0
1621409400000|2021-05-19 07:30:00|5071.07|5071.07|5075.6|5075.6|5080.03|5080.03|5067.49|5067.49|0
1621409700000|2021-05-19 07:35:00|5075.02|5075.02|5086.9|5086.9|5087.29|5087.29|5073.34|5073.34|0
1621410000000|2021-05-19 07:40:00|5086.66|5086.66|5091.91|5091.91|5092.93|5092.93|5082.91|5082.91|0
1621410300000|2021-05-19 07:45:00|5092.15|5092.15|5081.59|5081.59|5092.2|5092.2|5076.42|5076.42|0
1621410600000|2021-05-19 07:50:00|5082.74|5082.74|5071.01|5071.01|5085.26|5085.26|5067.28|5067.28|0
1621410900000|2021-05-19 07:55:00|5071.3|5071.3|5072.3|5072.3|5075.36|5075.36|5065.99|5065.99|0
1621411200000|2021-05-19 08:00:00|5072.33|5072.33|5073.72|5073.72|5075.43|5075.43|5064.48|5064.48|0
1621411500000|2021-05-19 08:05:00|5074.3|5074.3|5070.51|5070.51|5078.14|5078.14|5069.66|5069.66|0
1621411800000|2021-05-19 08:10:00|5070.37|5070.37|5064.65|5064.65|5072.47|5072.47|5062.99|5062.99|0
1621412100000|2021-05-19 08:15:00|5064.69|5064.69|5061.25|5061.25|5064.72|5064.72|5056.77|5056.77|0
1621412400000|2021-05-19 08:20:00|5060.82|5060.82|5054.91|5054.91|5060.82|5060.82|5052.58|5052.58|0
1621412700000|2021-05-19 08:25:00|5055.2|5055.2|5053.17|5053.17|5055.59|5055.59|5049.09|5049.09|0
1621413000000|2021-05-19 08:30:00|5053.27|5053.27|5050.51|5050.51|5057.06|5057.06|5048.9|5048.9|0
1621413300000|2021-05-19 08:35:00|5049.71|5049.71|5054.28|5054.28|5054.28|5054.28|5044.49|5044.49|0
1621413600000|2021-05-19 08:40:00|5053.63|5053.63|5052.95|5052.95|5053.82|5053.82|5051.49|5051.49|0
1621413900000|2021-05-19 08:45:00|5053.24|5053.24|5046.48|5046.48|5054.06|5054.06|5043.43|5043.43|0
1621414200000|2021-05-19 08:50:00|5046.44|5046.44|5037.51|5037.51|5046.44|5046.44|5034.31|5034.31|0
1621414500000|2021-05-19 08:55:00|5037.29|5037.29|5044.79|5044.79|5044.79|5044.79|5036.76|5036.76|0
1621414800000|2021-05-19 09:00:00|5045.37|5045.37|5064.95|5064.95|5065.24|5065.24|5045.37|5045.37|0
1621415100000|2021-05-19 09:05:00|5064.66|5064.66|5060.44|5060.44|5066.58|5066.58|5059.24|5059.24|0
1621415400000|2021-05-19 09:10:00|5059.72|5059.72|5066.05|5066.05|5066.05|5066.05|5059.72|5059.72|0
1621415700000|2021-05-19 09:15:00|5066.29|5066.29|5079.54|5079.54|5079.54|5079.54|5065.35|5065.35|0
1621416000000|2021-05-19 09:20:00|5079.61|5079.61|5077.31|5077.31|5084.45|5084.45|5077.31|5077.31|0
1621416300000|2021-05-19 09:25:00|5077.89|5077.89|5075.51|5075.51|5080.41|5080.41|5075.51|5075.51|0
1621416600000|2021-05-19 09:30:00|5075|5075|5078.42|5078.42|5080.86|5080.86|5075|5075|0
1621416900000|2021-05-19 09:35:00|5077.94|5077.94|5087.45|5087.45|5087.69|5087.69|5077.94|5077.94|0
1621417200000|2021-05-19 09:40:00|5087.74|5087.74|5083.24|5083.24|5090.67|5090.67|5083.24|5083.24|0
1621417500000|2021-05-19 09:45:00|5082.59|5082.59|5073.08|5073.08|5082.59|5082.59|5072.29|5072.29|0
1621417800000|2021-05-19 09:50:00|5073.66|5073.66|5065.84|5065.84|5076.27|5076.27|5065.1|5065.1|0
1621418100000|2021-05-19 09:55:00|5065.79|5065.79|5065.7|5065.7|5067.24|5067.24|5061.32|5061.32|0
1621418400000|2021-05-19 10:00:00|5065.01|5065.01|5061.35|5061.35|5066.98|5066.98|5060.17|5060.17|0
1621418700000|2021-05-19 10:05:00|5060.82|5060.82|5052.87|5052.87|5060.82|5060.82|5052.87|5052.87|0
1621419000000|2021-05-19 10:10:00|5053.81|5053.81|5054.86|5054.86|5058.99|5058.99|5053.81|5053.81|0
1621419300000|2021-05-19 10:15:00|5054.57|5054.57|5053.55|5053.55|5056.5|5056.5|5050.98|5050.98|0
1621419600000|2021-05-19 10:20:00|5053.84|5053.84|5050.15|5050.15|5053.89|5053.89|5047.74|5047.74|0
1621419900000|2021-05-19 10:25:00|5049.91|5049.91|5050.65|5050.65|5052.97|5052.97|5044.81|5044.81|0
1621420200000|2021-05-19 10:30:00|5050.17|5050.17|5046.71|5046.71|5050.17|5050.17|5046.43|5046.43|0
1621420500000|2021-05-19 10:35:00|5047|5047|5044.33|5044.33|5048.68|5048.68|5044.33|5044.33|0
1621420800000|2021-05-19 10:40:00|5044.62|5044.62|5046.47|5046.47|5046.57|5046.57|5043.88|5043.88|0
1621421100000|2021-05-19 10:45:00|5046.69|5046.69|5043.02|5043.02|5046.98|5046.98|5043.02|5043.02|0
1621421400000|2021-05-19 10:50:00|5042.73|5042.73|5041.72|5041.72|5045.53|5045.53|5041.3|5041.3|0
1621421700000|2021-05-19 10:55:00|5042.01|5042.01|5043.94|5043.94|5045.26|5045.26|5042.01|5042.01|0
1621422000000|2021-05-19 11:00:00|5044.52|5044.52|5038.7|5038.7|5045.95|5045.95|5038.7|5038.7|0
1621422300000|2021-05-19 11:05:00|5038.27|5038.27|5039.91|5039.91|5040.82|5040.82|5037.7|5037.7|0
1621422600000|2021-05-19 11:10:00|5040.85|5040.85|5041.84|5041.84|5041.84|5041.84|5038.54|5038.54|0
1621422900000|2021-05-19 11:15:00|5041.6|5041.6|5033.49|5033.49|5044.7|5044.7|5033.01|5033.01|0
1621423200000|2021-05-19 11:20:00|5033.78|5033.78|5037.53|5037.53|5040.06|5040.06|5033.78|5033.78|0
1621423500000|2021-05-19 11:25:00|5037.99|5037.99|5037.64|5037.64|5039.59|5039.59|5035.62|5035.62|0
1621423800000|2021-05-19 11:30:00|5037.88|5037.88|5037.44|5037.44|5039.34|5039.34|5034.31|5034.31|0
1621424100000|2021-05-19 11:35:00|5037.15|5037.15|5038.02|5038.02|5039.63|5039.63|5034.95|5034.95|0
1621424400000|2021-05-19 11:40:00|5037.78|5037.78|5030.89|5030.89|5037.78|5037.78|5030.46|5030.46|0
1621424700000|2021-05-19 11:45:00|5030.92|5030.92|5037.96|5037.96|5039.26|5039.26|5030.39|5030.39|0
1621425000000|2021-05-19 11:50:00|5038.2|5038.2|5027.84|5027.84|5038.2|5038.2|5025.66|5025.66|0
1621425300000|2021-05-19 11:55:00|5028.06|5028.06|5029.95|5029.95|5030.31|5030.31|5027.37|5027.37|0
1621425600000|2021-05-19 12:00:00|5030.19|5030.19|5032.74|5032.74|5034.87|5034.87|5026.38|5026.38|0
1621425900000|2021-05-19 12:05:00|5032.17|5032.17|5037.61|5037.61|5043.89|5043.89|5030.29|5030.29|0
1621426200000|2021-05-19 12:10:00|5037.9|5037.9|5038.86|5038.86|5040.11|5040.11|5036.6|5036.6|0
1621426500000|2021-05-19 12:15:00|5038.28|5038.28|5040.68|5040.68|5042.06|5042.06|5035.61|5035.61|0
1621426800000|2021-05-19 12:20:00|5040.4|5040.4|5038.46|5038.46|5042.51|5042.51|5036.86|5036.86|0
1621427100000|2021-05-19 12:25:00|5038.7|5038.7|5037.81|5037.81|5038.91|5038.91|5034.31|5034.31|0
1621427400000|2021-05-19 12:30:00|5037.57|5037.57|5031.45|5031.45|5037.86|5037.86|5029.94|5029.94|0
1621427700000|2021-05-19 12:35:00|5031.69|5031.69|5025.42|5025.42|5032.07|5032.07|5024.46|5024.46|0
1621428000000|2021-05-19 12:40:00|5025.71|5025.71|5025.21|5025.21|5028.69|5028.69|5025.21|5025.21|0
1621428300000|2021-05-19 12:45:00|5026|5026|5027.37|5027.37|5027.66|5027.66|5024.32|5024.32|0
1621428600000|2021-05-19 12:50:00|5027.08|5027.08|5018.85|5018.85|5027.08|5027.08|5018.05|5018.05|0
1621428900000|2021-05-19 12:55:00|5018.82|5018.82|5011.02|5011.02|5019.11|5019.11|5008.71|5008.71|0
1621429200000|2021-05-19 13:00:00|5010.81|5010.81|5007.88|5007.88|5010.81|5010.81|5003.19|5003.19|0
1621429500000|2021-05-19 13:05:00|5008.17|5008.17|5015.68|5015.68|5020.41|5020.41|5008.17|5008.17|0
1621429800000|2021-05-19 13:10:00|5015.46|5015.46|5015.16|5015.16|5016.86|5016.86|5011.65|5011.65|0
1621430100000|2021-05-19 13:15:00|5015.73|5015.73|5025.82|5025.82|5030.36|5030.36|5010.61|5010.61|0
1621430400000|2021-05-19 13:20:00|5026.11|5026.11|5028.59|5028.59|5029.51|5029.51|5025.1|5025.1|0
1621430700000|2021-05-19 13:25:00|5029.17|5029.17|5023.76|5023.76|5029.19|5029.19|5023.25|5023.25|0
1621431000000|2021-05-19 13:30:00|5024.05|5024.05|5033.14|5033.14|5039.51|5039.51|5013.66|5013.66|0
1621431300000|2021-05-19 13:35:00|5033.71|5033.71|5020.38|5020.38|5033.95|5033.95|5010.56|5010.56|0
1621431600000|2021-05-19 13:40:00|5020.59|5020.59|5001.27|5001.27|5020.59|5020.59|4997.65|4997.65|0
1621431900000|2021-05-19 13:45:00|5001.56|5001.56|4994.79|4994.79|5011.74|5011.74|4993.18|4993.18|0
1621432200000|2021-05-19 13:50:00|4995.08|4995.08|4997.43|4997.43|5008.45|5008.45|4988.6|4988.6|0
1621432500000|2021-05-19 13:55:00|4996.54|4996.54|4991.66|4991.66|5001.06|5001.06|4989.65|4989.65|0
1621432800000|2021-05-19 14:00:00|4992.24|4992.24|4961.44|4961.44|4992.38|4992.38|4958.32|4958.32|0
1621433100000|2021-05-19 14:05:00|4961.15|4961.15|4962.01|4962.01|4976.76|4976.76|4958.58|4958.58|0
1621433400000|2021-05-19 14:10:00|4961.29|4961.29|4974.83|4974.83|4976.45|4976.45|4959.19|4959.19|0
1621433700000|2021-05-19 14:15:00|4973.7|4973.7|4986.94|4986.94|4987.42|4987.42|4964.49|4964.49|0
1621434000000|2021-05-19 14:20:00|4987.52|4987.52|4982.4|4982.4|4993.02|4993.02|4979.96|4979.96|0
1621434300000|2021-05-19 14:25:00|4982.83|4982.83|4996.29|4996.29|4996.31|4996.31|4981.82|4981.82|0
1621434600000|2021-05-19 14:30:00|4996.08|4996.08|4999.9|4999.9|5001.58|5001.58|4986.58|4986.58|0
1621434900000|2021-05-19 14:35:00|4999.61|4999.61|4977.88|4977.88|5000.12|5000.12|4976.17|4976.17|0
1621435200000|2021-05-19 14:40:00|4977.3|4977.3|4990.62|4990.62|4992.61|4992.61|4973.59|4973.59|0
1621435500000|2021-05-19 14:45:00|4992.05|4992.05|4993.56|4993.56|4993.56|4993.56|4985.33|4985.33|0
1621435800000|2021-05-19 14:50:00|4993.33|4993.33|4993.6|4993.6|4998.22|4998.22|4989.63|4989.63|0
1621436100000|2021-05-19 14:55:00|4993.82|4993.82|4994.49|4994.49|4999.13|4999.13|4987.61|4987.61|0
1621436400000|2021-05-19 15:00:00|4994.27|4994.27|4996.26|4996.26|4996.37|4996.37|4990.43|4990.43|0
1621436700000|2021-05-19 15:05:00|4996.55|4996.55|5013.63|5013.63|5013.84|5013.84|4995.3|4995.3|0
1621437000000|2021-05-19 15:10:00|5013.84|5013.84|5015.16|5015.16|5018.12|5018.12|5008.87|5008.87|0
1621437300000|2021-05-19 15:15:00|5015.45|5015.45|5009.19|5009.19|5017.19|5017.19|5008.76|5008.76|0
1621437600000|2021-05-19 15:20:00|5009.48|5009.48|5020.83|5020.83|5022.84|5022.84|5008.03|5008.03|0
1621437900000|2021-05-19 15:25:00|5019.96|5019.96|5010.6|5010.6|5020.63|5020.63|5009.26|5009.26|0
1621494900000|2021-05-20 07:15:00|5025.18|5025.18|5019.96|5019.96|5029.82|5029.82|5011.9|5011.9|0
1621495200000|2021-05-20 07:20:00|5019.99|5019.99|5010.87|5010.87|5023.86|5023.86|5009.91|5009.91|0
1621495500000|2021-05-20 07:25:00|5011.73|5011.73|5011.46|5011.46|5015.2|5015.2|5002.16|5002.16|0
1621495800000|2021-05-20 07:30:00|5010.88|5010.88|5005.6|5005.6|5011.18|5011.18|5005.6|5005.6|0
1621496100000|2021-05-20 07:35:00|5005.76|5005.76|5005.72|5005.72|5009.84|5009.84|5004.08|5004.08|0
1621496400000|2021-05-20 07:40:00|5005.26|5005.26|5003.66|5003.66|5007.61|5007.61|5000.13|5000.13|0
1621496700000|2021-05-20 07:45:00|5003.87|5003.87|5009.03|5009.03|5011.7|5011.7|5003.87|5003.87|0
1621497000000|2021-05-20 07:50:00|5009.29|5009.29|5006.89|5006.89|5010.83|5010.83|4999.82|4999.82|0
1621497300000|2021-05-20 07:55:00|5007.18|5007.18|5010.17|5010.17|5013.71|5013.71|5007.15|5007.15|0
1621497600000|2021-05-20 08:00:00|5009.93|5009.93|4996.38|4996.38|5009.96|5009.96|4996.38|4996.38|0
1621497900000|2021-05-20 08:05:00|4996.62|4996.62|4984.92|4984.92|5000.19|5000.19|4984.22|4984.22|0
1621498200000|2021-05-20 08:10:00|4984.68|4984.68|4988.35|4988.35|4988.78|4988.78|4983.29|4983.29|0
1621498500000|2021-05-20 08:15:00|4987.68|4987.68|4997.83|4997.83|4998.93|4998.93|4987.68|4987.68|0
1621498800000|2021-05-20 08:20:00|4997.54|4997.54|4989.11|4989.11|4997.54|4997.54|4988.25|4988.25|0
1621499100000|2021-05-20 08:25:00|4989.33|4989.33|4993.8|4993.8|4994.67|4994.67|4988.42|4988.42|0
1621499400000|2021-05-20 08:30:00|4994.23|4994.23|4985.25|4985.25|4995.3|4995.3|4981.04|4981.04|0
1621499700000|2021-05-20 08:35:00|4985.27|4985.27|4978|4978|4988.27|4988.27|4977.21|4977.21|0
1621500000000|2021-05-20 08:40:00|4977.98|4977.98|4969.71|4969.71|4982.06|4982.06|4967.73|4967.73|0
1621500300000|2021-05-20 08:45:00|4970.17|4970.17|4975.07|4975.07|4978.08|4978.08|4967.57|4967.57|0
1621500600000|2021-05-20 08:50:00|4975.31|4975.31|4971.59|4971.59|4979.69|4979.69|4970.57|4970.57|0
1621500900000|2021-05-20 08:55:00|4971.8|4971.8|4970.03|4970.03|4972.7|4972.7|4966.69|4966.69|0
1621501200000|2021-05-20 09:00:00|4969.79|4969.79|4968.74|4968.74|4970.03|4970.03|4962.89|4962.89|0
1621501500000|2021-05-20 09:05:00|4968.97|4968.97|4976.91|4976.91|4980.8|4980.8|4968.97|4968.97|0
1621501800000|2021-05-20 09:10:00|4976.67|4976.67|4970|4970|4976.67|4976.67|4968.22|4968.22|0
1621502100000|2021-05-20 09:15:00|4970.57|4970.57|4964.36|4964.36|4971.73|4971.73|4964.07|4964.07|0
1621502400000|2021-05-20 09:20:00|4964.33|4964.33|4954.42|4954.42|4965.53|4965.53|4954.42|4954.42|0
1621502700000|2021-05-20 09:25:00|4954.36|4954.36|4952.07|4952.07|4956.22|4956.22|4950.87|4950.87|0
1621503000000|2021-05-20 09:30:00|4952.65|4952.65|4954.72|4954.72|4956.12|4956.12|4950.2|4950.2|0
1621503300000|2021-05-20 09:35:00|4954.43|4954.43|4947.28|4947.28|4956.41|4956.41|4945.23|4945.23|0
1621503600000|2021-05-20 09:40:00|4946.99|4946.99|4957.23|4957.23|4957.23|4957.23|4945.5|4945.5|0
1621503900000|2021-05-20 09:45:00|4957.25|4957.25|4967.75|4967.75|4967.75|4967.75|4957.01|4957.01|0
1621504200000|2021-05-20 09:50:00|4967.53|4967.53|4965.09|4965.09|4967.53|4967.53|4962.33|4962.33|0
1621504500000|2021-05-20 09:55:00|4964.8|4964.8|4971.76|4971.76|4971.76|4971.76|4962.38|4962.38|0
1621504800000|2021-05-20 10:00:00|4971.53|4971.53|4965.07|4965.07|4972|4972|4963.59|4963.59|0
1621505100000|2021-05-20 10:05:00|4965.89|4965.89|4971.5|4971.5|4971.5|4971.5|4965.89|4965.89|0
1621505400000|2021-05-20 10:10:00|4972.44|4972.44|4969.18|4969.18|4972.71|4972.71|4965.31|4965.31|0
1621505700000|2021-05-20 10:15:00|4968.65|4968.65|4962.73|4962.73|4968.65|4968.65|4961.53|4961.53|0
1621506000000|2021-05-20 10:20:00|4962.3|4962.3|4965.24|4965.24|4967.45|4967.45|4959.64|4959.64|0
1621506300000|2021-05-20 10:25:00|4964.81|4964.81|4972.55|4972.55|4972.55|4972.55|4964.33|4964.33|0
1621506600000|2021-05-20 10:30:00|4971.97|4971.97|4972.87|4972.87|4973.7|4973.7|4970.45|4970.45|0
1621506900000|2021-05-20 10:35:00|4972.58|4972.58|4966.69|4966.69|4972.87|4972.87|4964.48|4964.48|0
1621507200000|2021-05-20 10:40:00|4966.68|4966.68|4966.52|4966.52|4972.15|4972.15|4966.23|4966.23|0
1621507500000|2021-05-20 10:45:00|4966.5|4966.5|4977.32|4977.32|4977.32|4977.32|4966.02|4966.02|0
1621507800000|2021-05-20 10:50:00|4976.74|4976.74|4975.21|4975.21|4977.03|4977.03|4971.74|4971.74|0
1621508100000|2021-05-20 10:55:00|4975.45|4975.45|4981.55|4981.55|4981.55|4981.55|4975.45|4975.45|0
1621508400000|2021-05-20 11:00:00|4982.31|4982.31|4982.86|4982.86|4983.55|4983.55|4979.52|4979.52|0
1621508700000|2021-05-20 11:05:00|4982.62|4982.62|4989.86|4989.86|5008.89|5008.89|4981.14|4981.14|0
1621509000000|2021-05-20 11:10:00|4989.38|4989.38|4992.28|4992.28|4993.22|4993.22|4989.38|4989.38|0
1621509300000|2021-05-20 11:15:00|4992.86|4992.86|5000.47|5000.47|5001.05|5001.05|4992.86|4992.86|0
1621509600000|2021-05-20 11:20:00|5000.24|5000.24|4996.81|4996.81|5000.6|5000.6|4995.69|4995.69|0
1621509900000|2021-05-20 11:25:00|4997.1|4997.1|4995.04|4995.04|4998.59|4998.59|4991.68|4991.68|0
1621510200000|2021-05-20 11:30:00|4994.61|4994.61|4998.11|4998.11|4998.11|4998.11|4994.25|4994.25|0
1621510500000|2021-05-20 11:35:00|4998.54|4998.54|4991.46|4991.46|4998.82|4998.82|4990.17|4990.17|0
1621510800000|2021-05-20 11:40:00|4991.74|4991.74|4997.5|4997.5|4999.13|4999.13|4991.74|4991.74|0
1621511100000|2021-05-20 11:45:00|4998.07|4998.07|4999.43|4999.43|4999.43|4999.43|4995.71|4995.71|0
1621511400000|2021-05-20 11:50:00|4999.72|4999.72|5006.82|5006.82|5007.31|5007.31|4999.48|4999.48|0
1621511700000|2021-05-20 11:55:00|5007.06|5007.06|5002.45|5002.45|5007.68|5007.68|5001.52|5001.52|0
1621512000000|2021-05-20 12:00:00|5002.74|5002.74|5003.32|5003.32|5005.31|5005.31|5001.8|5001.8|0
1621512300000|2021-05-20 12:05:00|5003.35|5003.35|5005.39|5005.39|5005.39|5005.39|5001.03|5001.03|0
1621512600000|2021-05-20 12:10:00|5005.1|5005.1|5004.68|5004.68|5007.02|5007.02|5002.45|5002.45|0
1621512900000|2021-05-20 12:15:00|5004.4|5004.4|5001.95|5001.95|5004.4|5004.4|5001.85|5001.85|0
1621513200000|2021-05-20 12:20:00|5002.45|5002.45|5005.66|5005.66|5005.66|5005.66|5002.45|5002.45|0
1621513500000|2021-05-20 12:25:00|5005.88|5005.88|5004.84|5004.84|5006.12|5006.12|5003.85|5003.85|0
1621513800000|2021-05-20 12:30:00|5004.26|5004.26|5007.08|5007.08|5007.36|5007.36|5003.03|5003.03|0
1621514100000|2021-05-20 12:35:00|5007.29|5007.29|5014.53|5014.53|5016.94|5016.94|5007.29|5007.29|0
1621514400000|2021-05-20 12:40:00|5014.31|5014.31|5014.38|5014.38|5017.32|5017.32|5012.11|5012.11|0
1621514700000|2021-05-20 12:45:00|5014.16|5014.16|5013.7|5013.7|5016.69|5016.69|5011.13|5011.13|0
1621515000000|2021-05-20 12:50:00|5013.94|5013.94|5023.35|5023.35|5024.76|5024.76|5013.44|5013.44|0
1621515300000|2021-05-20 12:55:00|5022.61|5022.61|5016.68|5016.68|5022.61|5022.61|5016.68|5016.68|0
1621515600000|2021-05-20 13:00:00|5017.83|5017.83|5014.02|5014.02|5022.36|5022.36|5010.99|5010.99|0
1621515900000|2021-05-20 13:05:00|5014.26|5014.26|5014.94|5014.94|5017.87|5017.87|5012.81|5012.81|0
1621516200000|2021-05-20 13:10:00|5014.7|5014.7|5018.14|5018.14|5020.17|5020.17|5013.39|5013.39|0
1621516500000|2021-05-20 13:15:00|5017.85|5017.85|5017.58|5017.58|5018.6|5018.6|5014.74|5014.74|0
1621516800000|2021-05-20 13:20:00|5017.37|5017.37|5013.55|5013.55|5017.77|5017.77|5011.57|5011.57|0
1621517100000|2021-05-20 13:25:00|5013.54|5013.54|5008.86|5008.86|5016.6|5016.6|5008.86|5008.86|0
1621517400000|2021-05-20 13:30:00|5008.5|5008.5|4983.72|4983.72|5016.35|5016.35|4983.72|4983.72|0
1621517700000|2021-05-20 13:35:00|4983.14|4983.14|4973.93|4973.93|4986.55|4986.55|4973.92|4973.92|0
1621518000000|2021-05-20 13:40:00|4973.84|4973.84|4985.74|4985.74|4994.31|4994.31|4973.84|4973.84|0
1621518300000|2021-05-20 13:45:00|4985.45|4985.45|5002.01|5002.01|5006.58|5006.58|4984.48|4984.48|0
1621518600000|2021-05-20 13:50:00|5002.71|5002.71|4998.14|4998.14|5013.46|5013.46|4994.69|4994.69|0
1621518900000|2021-05-20 13:55:00|4998.43|4998.43|5010.01|5010.01|5013.3|5013.3|4998.14|4998.14|0
1621519200000|2021-05-20 14:00:00|5011.38|5011.38|5008.51|5008.51|5011.95|5011.95|4996.38|4996.38|0
1621519500000|2021-05-20 14:05:00|5008.22|5008.22|4988.81|4988.81|5008.22|5008.22|4985.43|4985.43|0
1621519800000|2021-05-20 14:10:00|4989.29|4989.29|4999.23|4999.23|4999.52|4999.52|4989.29|4989.29|0
1621520100000|2021-05-20 14:15:00|4999.52|4999.52|5005.56|5005.56|5007.29|5007.29|4990.64|4990.64|0
1621520400000|2021-05-20 14:20:00|5006.28|5006.28|5009.83|5009.83|5015.03|5015.03|5006.21|5006.21|0
1621520700000|2021-05-20 14:25:00|5010.93|5010.93|5011.11|5011.11|5012.95|5012.95|5006.37|5006.37|0
1621521000000|2021-05-20 14:30:00|5011.15|5011.15|4998.59|4998.59|5011.66|5011.66|4997.26|4997.26|0
1621521300000|2021-05-20 14:35:00|4997.87|4997.87|4994.96|4994.96|4998.15|4998.15|4992.41|4992.41|0
1621521600000|2021-05-20 14:40:00|4995.54|4995.54|5003.45|5003.45|5009.04|5009.04|4994.95|4994.95|0
1621521900000|2021-05-20 14:45:00|5003.69|5003.69|5002.83|5002.83|5008.44|5008.44|5001.19|5001.19|0
1621522200000|2021-05-20 14:50:00|5003.12|5003.12|5003.32|5003.32|5003.95|5003.95|5000.31|5000.31|0
1621522500000|2021-05-20 14:55:00|5004.61|5004.61|5003.08|5003.08|5006.41|5006.41|5000.85|5000.85|0
1621522800000|2021-05-20 15:00:00|5003.1|5003.1|5006.29|5006.29|5009.78|5009.78|5003.1|5003.1|0
1621523100000|2021-05-20 15:05:00|5005.86|5005.86|5000.73|5000.73|5005.99|5005.99|4996.76|4996.76|0
1621523400000|2021-05-20 15:10:00|5001.02|5001.02|4998.25|4998.25|5004.47|5004.47|4998.18|4998.18|0
1621523700000|2021-05-20 15:15:00|4998.54|4998.54|5002.24|5002.24|5005.12|5005.12|4998.54|4998.54|0
1621524000000|2021-05-20 15:20:00|5002.22|5002.22|5007.52|5007.52|5009.77|5009.77|5002.22|5002.22|0
1621524300000|2021-05-20 15:25:00|5007.07|5007.07|5015.5|5015.5|5016.36|5016.36|5006.78|5006.78|0
1621581300000|2021-05-21 07:15:00|5023.94|5023.94|5023.38|5023.38|5035.92|5035.92|5020.03|5020.03|0
1621581600000|2021-05-21 07:20:00|5023.25|5023.25|5031.23|5031.23|5031.23|5031.23|5023.25|5023.25|0
1621581900000|2021-05-21 07:25:00|5031.52|5031.52|5043.65|5043.65|5049.59|5049.59|5030.64|5030.64|0
1621582200000|2021-05-21 07:30:00|5043.28|5043.28|5044.28|5044.28|5051.2|5051.2|5039.09|5039.09|0
1621582500000|2021-05-21 07:35:00|5043.41|5043.41|5048.3|5048.3|5049.17|5049.17|5042.46|5042.46|0
1621582800000|2021-05-21 07:40:00|5047.8|5047.8|5031.45|5031.45|5047.8|5047.8|5027.05|5027.05|0
1621583100000|2021-05-21 07:45:00|5031.73|5031.73|5020.54|5020.54|5032.77|5032.77|5020.54|5020.54|0
1621583400000|2021-05-21 07:50:00|5019.67|5019.67|5024.32|5024.32|5028.16|5028.16|5017.57|5017.57|0
1621583700000|2021-05-21 07:55:00|5024.28|5024.28|5019.01|5019.01|5025.88|5025.88|5019.01|5019.01|0
1621584000000|2021-05-21 08:00:00|5017.87|5017.87|5013.46|5013.46|5024.13|5024.13|5012.87|5012.87|0
1621584300000|2021-05-21 08:05:00|5013.17|5013.17|5018.88|5018.88|5020.3|5020.3|5009.93|5009.93|0
1621584600000|2021-05-21 08:10:00|5018.41|5018.41|4995.35|4995.35|5019.27|5019.27|4995.35|4995.35|0
1621584900000|2021-05-21 08:15:00|4995.06|4995.06|5001.66|5001.66|5001.88|5001.88|4988.54|4988.54|0
1621585200000|2021-05-21 08:20:00|5001.42|5001.42|4999.48|4999.48|5001.42|5001.42|4995.13|4995.13|0
1621585500000|2021-05-21 08:25:00|4999.72|4999.72|5001.51|5001.51|5006.61|5006.61|4999.44|4999.44|0
1621585800000|2021-05-21 08:30:00|5001.03|5001.03|5008.32|5008.32|5011.57|5011.57|5000.6|5000.6|0
1621586100000|2021-05-21 08:35:00|5008.61|5008.61|5002.75|5002.75|5008.91|5008.91|5002.75|5002.75|0
1621586400000|2021-05-21 08:40:00|5002.69|5002.69|5002.78|5002.78|5005.12|5005.12|4999.14|4999.14|0
1621586700000|2021-05-21 08:45:00|5002.8|5002.8|5000.01|5000.01|5005.7|5005.7|4998.93|4998.93|0
1621587000000|2021-05-21 08:50:00|5000.05|5000.05|4996.84|4996.84|5000.11|5000.11|4996.84|4996.84|0
1621587300000|2021-05-21 08:55:00|4997.08|4997.08|4999.25|4999.25|4999.25|4999.25|4994.32|4994.32|0
1621587600000|2021-05-21 09:00:00|4999.9|4999.9|5021.94|5021.94|5022.42|5022.42|4999.9|4999.9|0
1621587900000|2021-05-21 09:05:00|5021.13|5021.13|5014.91|5014.91|5025.36|5025.36|5014.29|5014.29|0
1621588200000|2021-05-21 09:10:00|5014.87|5014.87|5014.98|5014.98|5015.02|5015.02|5014.87|5014.87|0
1621588500000|2021-05-21 09:15:00|5015.02|5015.02|5020.78|5020.78|5030.13|5030.13|5014.98|5014.98|0
1621588800000|2021-05-21 09:20:00|5020.49|5020.49|5020.79|5020.79|5022.71|5022.71|5018.25|5018.25|0
1621589100000|2021-05-21 09:25:00|5021.22|5021.22|5024.59|5024.59|5024.83|5024.83|5019.96|5019.96|0
1621589400000|2021-05-21 09:30:00|5024.07|5024.07|5018.61|5018.61|5024.07|5024.07|5018.13|5018.13|0
1621589700000|2021-05-21 09:35:00|5017.7|5017.7|5019.54|5019.54|5021.13|5021.13|5015.83|5015.83|0
1621590000000|2021-05-21 09:40:00|5019.26|5019.26|5020.21|5020.21|5023.78|5023.78|5018.16|5018.16|0
1621590300000|2021-05-21 09:45:00|5020.19|5020.19|5017.9|5017.9|5021.8|5021.8|5017.16|5017.16|0
1621590600000|2021-05-21 09:50:00|5018.65|5018.65|5016.92|5016.92|5025.55|5025.55|5014.45|5014.45|0
1621590900000|2021-05-21 09:55:00|5017.78|5017.78|5021.25|5021.25|5023.41|5023.41|5011.64|5011.64|0
1621591200000|2021-05-21 10:00:00|5020.67|5020.67|5013.8|5013.8|5020.67|5020.67|5008.39|5008.39|0
1621591500000|2021-05-21 10:05:00|5013.56|5013.56|5021.63|5021.63|5022.87|5022.87|5013.27|5013.27|0
1621591800000|2021-05-21 10:10:00|5021.91|5021.91|5024.37|5024.37|5025.85|5025.85|5021.63|5021.63|0
1621592100000|2021-05-21 10:15:00|5024.08|5024.08|5031.08|5031.08|5031.15|5031.15|5024.08|5024.08|0
1621592400000|2021-05-21 10:20:00|5031.37|5031.37|5035.47|5035.47|5035.64|5035.64|5030.84|5030.84|0
1621592700000|2021-05-21 10:25:00|5035.25|5035.25|5031.57|5031.57|5035.25|5035.25|5031.38|5031.38|0
1621593000000|2021-05-21 10:30:00|5031.28|5031.28|5033.82|5033.82|5034.78|5034.78|5028.68|5028.68|0
1621593300000|2021-05-21 10:35:00|5033.54|5033.54|5036.02|5036.02|5036.55|5036.55|5031.89|5031.89|0
1621593600000|2021-05-21 10:40:00|5036.45|5036.45|5028.63|5028.63|5036.45|5036.45|5027.64|5027.64|0
1621593900000|2021-05-21 10:45:00|5029.09|5029.09|5039.95|5039.95|5039.95|5039.95|5029.09|5029.09|0
1621594200000|2021-05-21 10:50:00|5039.92|5039.92|5044.29|5044.29|5044.29|5044.29|5039.92|5039.92|0
1621594500000|2021-05-21 10:55:00|5045.16|5045.16|5042.6|5042.6|5045.97|5045.97|5040.03|5040.03|0
1621594800000|2021-05-21 11:00:00|5043.12|5043.12|5047|5047|5047|5047|5042.22|5042.22|0
1621595100000|2021-05-21 11:05:00|5046.98|5046.98|5048.06|5048.06|5049.85|5049.85|5045.97|5045.97|0
1621595400000|2021-05-21 11:10:00|5048.78|5048.78|5041.24|5041.24|5049.45|5049.45|5041.24|5041.24|0
1621595700000|2021-05-21 11:15:00|5040.81|5040.81|5040.19|5040.19|5044.28|5044.28|5040.19|5040.19|0
1621596000000|2021-05-21 11:20:00|5039.66|5039.66|5038.41|5038.41|5040.79|5040.79|5034.63|5034.63|0
1621596300000|2021-05-21 11:25:00|5038.43|5038.43|5041.8|5041.8|5041.8|5041.8|5035.13|5035.13|0
1621596600000|2021-05-21 11:30:00|5041.78|5041.78|5043.96|5043.96|5044.59|5044.59|5041.45|5041.45|0
1621596900000|2021-05-21 11:35:00|5043.95|5043.95|5043.41|5043.41|5044.16|5044.16|5040.61|5040.61|0
1621597200000|2021-05-21 11:40:00|5043.12|5043.12|5053.03|5053.03|5053.8|5053.8|5043.12|5043.12|0
1621597500000|2021-05-21 11:45:00|5052.94|5052.94|5051.57|5051.57|5052.98|5052.98|5050.42|5050.42|0
1621597800000|2021-05-21 11:50:00|5051.81|5051.81|5056.71|5056.71|5057.52|5057.52|5051.81|5051.81|0
1621598100000|2021-05-21 11:55:00|5056.42|5056.42|5053.61|5053.61|5057|5057|5052.41|5052.41|0
1621598400000|2021-05-21 12:00:00|5053.33|5053.33|5048.75|5048.75|5053.33|5053.33|5045.75|5045.75|0
1621598700000|2021-05-21 12:05:00|5048.06|5048.06|5054.9|5054.9|5057.97|5057.97|5048.06|5048.06|0
1621599000000|2021-05-21 12:10:00|5055.19|5055.19|5056.06|5056.06|5056.06|5056.06|5053.01|5053.01|0
1621599300000|2021-05-21 12:15:00|5056.35|5056.35|5053.46|5053.46|5057.47|5057.47|5053.18|5053.18|0
1621599600000|2021-05-21 12:20:00|5054.04|5054.04|5053.13|5053.13|5057.37|5057.37|5052.84|5052.84|0
1621599900000|2021-05-21 12:25:00|5052.89|5052.89|5047.47|5047.47|5053.96|5053.96|5047.25|5047.25|0
1621600200000|2021-05-21 12:30:00|5047.26|5047.26|5044.99|5044.99|5048.02|5048.02|5043.21|5043.21|0
1621600500000|2021-05-21 12:35:00|5044.75|5044.75|5047.91|5047.91|5048.42|5048.42|5044.72|5044.72|0
1621600800000|2021-05-21 12:40:00|5047.63|5047.63|5045.07|5045.07|5047.63|5047.63|5044.78|5044.78|0
1621601100000|2021-05-21 12:45:00|5045.65|5045.65|5049.5|5049.5|5049.5|5049.5|5044.35|5044.35|0
1621601400000|2021-05-21 12:50:00|5049.74|5049.74|5048.22|5048.22|5050.03|5050.03|5046.42|5046.42|0
1621601700000|2021-05-21 12:55:00|5048.51|5048.51|5052.53|5052.53|5052.53|5052.53|5048.22|5048.22|0
1621602000000|2021-05-21 13:00:00|5052.77|5052.77|5059.09|5059.09|5061.16|5061.16|5050.82|5050.82|0
1621602300000|2021-05-21 13:05:00|5059.38|5059.38|5057.26|5057.26|5059.9|5059.9|5054.11|5054.11|0
1621602600000|2021-05-21 13:10:00|5056.68|5056.68|5054.68|5054.68|5061.74|5061.74|5054.45|5054.45|0
1621602900000|2021-05-21 13:15:00|5055.16|5055.16|5051.74|5051.74|5055.38|5055.38|5051.74|5051.74|0
1621603200000|2021-05-21 13:20:00|5052.03|5052.03|5050.99|5050.99|5052.59|5052.59|5048.73|5048.73|0
1621603500000|2021-05-21 13:25:00|5050.78|5050.78|5051.26|5051.26|5051.26|5051.26|5046.52|5046.52|0
1621603800000|2021-05-21 13:30:00|5051.47|5051.47|5046.54|5046.54|5064.6|5064.6|5036.12|5036.12|0
1621604100000|2021-05-21 13:35:00|5046.11|5046.11|5055.1|5055.1|5056.9|5056.9|5039.27|5039.27|0
1621604400000|2021-05-21 13:40:00|5054.88|5054.88|5069.21|5069.21|5078.55|5078.55|5054.88|5054.88|0
1621604700000|2021-05-21 13:45:00|5068.99|5068.99|5071.13|5071.13|5073.91|5073.91|5065.42|5065.42|0
1621605000000|2021-05-21 13:50:00|5070.89|5070.89|5071.79|5071.79|5080.16|5080.16|5063.51|5063.51|0
1621605300000|2021-05-21 13:55:00|5072.03|5072.03|5067.69|5067.69|5075.86|5075.86|5067.26|5067.26|0
1621605600000|2021-05-21 14:00:00|5067.45|5067.45|5058.78|5058.78|5070.05|5070.05|5055.34|5055.34|0
1621605900000|2021-05-21 14:05:00|5059.06|5059.06|5084.88|5084.88|5086.66|5086.66|5057.4|5057.4|0
1621606200000|2021-05-21 14:10:00|5084.14|5084.14|5068.02|5068.02|5084.14|5084.14|5067.57|5067.57|0
1621606500000|2021-05-21 14:15:00|5067.44|5067.44|5067.33|5067.33|5069.09|5069.09|5063.56|5063.56|0
1621606800000|2021-05-21 14:20:00|5067.91|5067.91|5069.31|5069.31|5073.15|5073.15|5064.35|5064.35|0
1621607100000|2021-05-21 14:25:00|5070.18|5070.18|5068.5|5068.5|5075.3|5075.3|5065.86|5065.86|0
1621607400000|2021-05-21 14:30:00|5068.72|5068.72|5078.91|5078.91|5079.2|5079.2|5068.72|5068.72|0
1621607700000|2021-05-21 14:35:00|5079.41|5079.41|5072.74|5072.74|5080.13|5080.13|5070.29|5070.29|0
1621608000000|2021-05-21 14:40:00|5071.92|5071.92|5064.84|5064.84|5073.56|5073.56|5064.66|5064.66|0
1621608300000|2021-05-21 14:45:00|5064.32|5064.32|5065.55|5065.55|5065.84|5065.84|5060.21|5060.21|0
1621608600000|2021-05-21 14:50:00|5065.59|5065.59|5070.82|5070.82|5071.58|5071.58|5064.82|5064.82|0
1621608900000|2021-05-21 14:55:00|5071.11|5071.11|5073.79|5073.79|5075.32|5075.32|5070.87|5070.87|0
1621609200000|2021-05-21 15:00:00|5073.57|5073.57|5076.68|5076.68|5079.23|5079.23|5072.92|5072.92|0
1621609500000|2021-05-21 15:05:00|5077.25|5077.25|5076.51|5076.51|5082.21|5082.21|5074.74|5074.74|0
1621609800000|2021-05-21 15:10:00|5077.09|5077.09|5072.02|5072.02|5078.12|5078.12|5072.02|5072.02|0
1621610100000|2021-05-21 15:15:00|5072.26|5072.26|5071.85|5071.85|5075.09|5075.09|5069.54|5069.54|0
1621610400000|2021-05-21 15:20:00|5071.86|5071.86|5067.96|5067.96|5072.08|5072.08|5067.01|5067.01|0
1621610700000|2021-05-21 15:25:00|5067.72|5067.72|5063.91|5063.91|5069.45|5069.45|5060.24|5060.24|0
1621840500000|2021-05-24 07:15:00|5091.59|5091.59|5104.55|5104.55|5106.78|5106.78|5090.82|5090.82|0
1621840800000|2021-05-24 07:20:00|5102.64|5102.64|5089.51|5089.51|5102.64|5102.64|5089.51|5089.51|0
1621841100000|2021-05-24 07:25:00|5089.29|5089.29|5093.98|5093.98|5093.98|5093.98|5084.07|5084.07|0
1621841400000|2021-05-24 07:30:00|5094.8|5094.8|5097.51|5097.51|5099.69|5099.69|5091.87|5091.87|0
1621841700000|2021-05-24 07:35:00|5096.93|5096.93|5089.91|5089.91|5097.37|5097.37|5089.89|5089.89|0
1621842000000|2021-05-24 07:40:00|5090.39|5090.39|5089.09|5089.09|5092.12|5092.12|5088.86|5088.86|0
1621842300000|2021-05-24 07:45:00|5089.57|5089.57|5082.7|5082.7|5089.82|5089.82|5082.7|5082.7|0
1621842600000|2021-05-24 07:50:00|5081.98|5081.98|5080.28|5080.28|5082.44|5082.44|5077.21|5077.21|0
1621842900000|2021-05-24 07:55:00|5080.37|5080.37|5084.07|5084.07|5085.36|5085.36|5080.37|5080.37|0
1621843200000|2021-05-24 08:00:00|5084.29|5084.29|5082.2|5082.2|5084.72|5084.72|5080.82|5080.82|0
1621843500000|2021-05-24 08:05:00|5080.66|5080.66|5087.45|5087.45|5087.45|5087.45|5080.66|5080.66|0
1621843800000|2021-05-24 08:10:00|5087.51|5087.51|5090.4|5090.4|5093.37|5093.37|5086.06|5086.06|0
1621844100000|2021-05-24 08:15:00|5090.16|5090.16|5082.56|5082.56|5090.19|5090.19|5082.2|5082.2|0
1621844400000|2021-05-24 08:20:00|5083.42|5083.42|5086.38|5086.38|5086.38|5086.38|5079.24|5079.24|0
1621844700000|2021-05-24 08:25:00|5086.67|5086.67|5085.03|5085.03|5087.36|5087.36|5084.24|5084.24|0
1621845000000|2021-05-24 08:30:00|5085.07|5085.07|5084.14|5084.14|5085.07|5085.07|5081.63|5081.63|0
1621845300000|2021-05-24 08:35:00|5084.43|5084.43|5086.39|5086.39|5086.61|5086.61|5081.03|5081.03|0
1621845600000|2021-05-24 08:40:00|5087.06|5087.06|5087.37|5087.37|5088.36|5088.36|5084.36|5084.36|0
1621845900000|2021-05-24 08:45:00|5087.61|5087.61|5085.63|5085.63|5089.06|5089.06|5084.08|5084.08|0
1621846200000|2021-05-24 08:50:00|5085.67|5085.67|5086.44|5086.44|5087.64|5087.64|5084.36|5084.36|0
1621846500000|2021-05-24 08:55:00|5086.92|5086.92|5081.52|5081.52|5088.33|5088.33|5081.52|5081.52|0
1621846800000|2021-05-24 09:00:00|5081.99|5081.99|5083.11|5083.11|5084.93|5084.93|5081.99|5081.99|0
1621847100000|2021-05-24 09:05:00|5083.15|5083.15|5085|5085|5085.79|5085.79|5080.13|5080.13|0
1621847400000|2021-05-24 09:10:00|5084.7|5084.7|5085.52|5085.52|5086.54|5086.54|5083.92|5083.92|0
1621847700000|2021-05-24 09:15:00|5085.28|5085.28|5083.46|5083.46|5087.35|5087.35|5083.46|5083.46|0
1621848000000|2021-05-24 09:20:00|5082.98|5082.98|5085.63|5085.63|5087.64|5087.64|5082.46|5082.46|0
1621848300000|2021-05-24 09:25:00|5086.39|5086.39|5087.46|5087.46|5088.83|5088.83|5085.89|5085.89|0
1621848600000|2021-05-24 09:30:00|5087.75|5087.75|5083.71|5083.71|5088.25|5088.25|5083|5083|0
1621848900000|2021-05-24 09:35:00|5084|5084|5080.62|5080.62|5084.21|5084.21|5080.62|5080.62|0
1621849200000|2021-05-24 09:40:00|5080.91|5080.91|5080.2|5080.2|5082.05|5082.05|5079.74|5079.74|0
1621849500000|2021-05-24 09:45:00|5080.41|5080.41|5082.73|5082.73|5082.73|5082.73|5079.96|5079.96|0
1621849800000|2021-05-24 09:50:00|5082.76|5082.76|5083.31|5083.31|5084.37|5084.37|5081.98|5081.98|0
1621850100000|2021-05-24 09:55:00|5083.74|5083.74|5085.61|5085.61|5087.12|5087.12|5083.74|5083.74|0
1621850400000|2021-05-24 10:00:00|5085.32|5085.32|5090.19|5090.19|5090.52|5090.52|5084.05|5084.05|0
1621850700000|2021-05-24 10:05:00|5090.77|5090.77|5091.02|5091.02|5093.11|5093.11|5089.61|5089.61|0
1621851000000|2021-05-24 10:10:00|5091.26|5091.26|5088.37|5088.37|5093.61|5093.61|5088.37|5088.37|0
1621851300000|2021-05-24 10:15:00|5088.41|5088.41|5085.77|5085.77|5088.41|5088.41|5084.52|5084.52|0
1621851600000|2021-05-24 10:20:00|5085.98|5085.98|5084.7|5084.7|5086.22|5086.22|5083.18|5083.18|0
1621851900000|2021-05-24 10:25:00|5084.72|5084.72|5084.14|5084.14|5084.79|5084.79|5083.35|5083.35|0
1621852200000|2021-05-24 10:30:00|5084.16|5084.16|5082.84|5082.84|5085.36|5085.36|5080.18|5080.18|0
1621852500000|2021-05-24 10:35:00|5083.06|5083.06|5082.82|5082.82|5083.83|5083.83|5082.39|5082.39|0
1621852800000|2021-05-24 10:40:00|5083.11|5083.11|5083.66|5083.66|5085.11|5085.11|5082.43|5082.43|0
1621853100000|2021-05-24 10:45:00|5083.18|5083.18|5080.73|5080.73|5083.18|5083.18|5079.76|5079.76|0
1621853400000|2021-05-24 10:50:00|5080.76|5080.76|5075.62|5075.62|5080.76|5080.76|5075.02|5075.02|0
1621853700000|2021-05-24 10:55:00|5075.38|5075.38|5074.13|5074.13|5077.14|5077.14|5074.06|5074.06|0
1621854000000|2021-05-24 11:00:00|5073.6|5073.6|5073.8|5073.8|5077.02|5077.02|5072.77|5072.77|0
1621854300000|2021-05-24 11:05:00|5073.56|5073.56|5070.18|5070.18|5073.56|5073.56|5070.18|5070.18|0
1621854600000|2021-05-24 11:10:00|5070.4|5070.4|5070.7|5070.7|5071.8|5071.8|5070.12|5070.12|0
1621854900000|2021-05-24 11:15:00|5070.98|5070.98|5068.58|5068.58|5071.02|5071.02|5068.44|5068.44|0
1621855200000|2021-05-24 11:20:00|5068.87|5068.87|5066.78|5066.78|5068.87|5068.87|5066.31|5066.31|0
1621855500000|2021-05-24 11:25:00|5067.07|5067.07|5065.19|5065.19|5069.23|5069.23|5064.91|5064.91|0
1621855800000|2021-05-24 11:30:00|5065.43|5065.43|5064.65|5064.65|5066.46|5066.46|5063.24|5063.24|0
1621856100000|2021-05-24 11:35:00|5064.89|5064.89|5063.05|5063.05|5066.64|5066.64|5063|5063|0
1621856400000|2021-05-24 11:40:00|5064.03|5064.03|5065.02|5065.02|5065.83|5065.83|5063.94|5063.94|0
1621856700000|2021-05-24 11:45:00|5064.73|5064.73|5068.51|5068.51|5069.73|5069.73|5062.83|5062.83|0
1621857000000|2021-05-24 11:50:00|5069.44|5069.44|5068.08|5068.08|5073.07|5073.07|5068.08|5068.08|0
1621857300000|2021-05-24 11:55:00|5067.84|5067.84|5064.98|5064.98|5067.86|5067.86|5064.93|5064.93|0
1621857600000|2021-05-24 12:00:00|5065.56|5065.56|5067.71|5067.71|5067.75|5067.75|5065.25|5065.25|0
1621857900000|2021-05-24 12:05:00|5067.47|5067.47|5066.21|5066.21|5067.52|5067.52|5065|5065|0
1621858200000|2021-05-24 12:10:00|5064.98|5064.98|5061.68|5061.68|5065.56|5065.56|5061.68|5061.68|0
1621858500000|2021-05-24 12:15:00|5061.9|5061.9|5062.91|5062.91|5064.45|5064.45|5060.01|5060.01|0
1621858800000|2021-05-24 12:20:00|5061.96|5061.96|5061.34|5061.34|5063.26|5063.26|5061.34|5061.34|0
1621859100000|2021-05-24 12:25:00|5061.81|5061.81|5066.07|5066.07|5066.07|5066.07|5061.34|5061.34|0
1621859400000|2021-05-24 12:30:00|5065.64|5065.64|5069.28|5069.28|5069.33|5069.33|5065.64|5065.64|0
1621859700000|2021-05-24 12:35:00|5069.52|5069.52|5072.46|5072.46|5072.46|5072.46|5068.85|5068.85|0
1621860000000|2021-05-24 12:40:00|5072.17|5072.17|5071.49|5071.49|5073.05|5073.05|5070.87|5070.87|0
1621860300000|2021-05-24 12:45:00|5071.78|5071.78|5073.74|5073.74|5073.98|5073.98|5071.72|5071.72|0
1621860600000|2021-05-24 12:50:00|5073.5|5073.5|5073.75|5073.75|5075.68|5075.68|5072.1|5072.1|0
1621860900000|2021-05-24 12:55:00|5073.99|5073.99|5075.55|5075.55|5077.71|5077.71|5073.99|5073.99|0
1621861200000|2021-05-24 13:00:00|5074.62|5074.62|5080.08|5080.08|5080.08|5080.08|5074.14|5074.14|0
1621861500000|2021-05-24 13:05:00|5079.79|5079.79|5076.61|5076.61|5079.79|5079.79|5076.32|5076.32|0
1621861800000|2021-05-24 13:10:00|5076.58|5076.58|5074.65|5074.65|5077.09|5077.09|5072.35|5072.35|0
1621862100000|2021-05-24 13:15:00|5075.37|5075.37|5069.58|5069.58|5075.63|5075.63|5069.01|5069.01|0
1621862400000|2021-05-24 13:20:00|5069.29|5069.29|5071.92|5071.92|5071.92|5071.92|5069.23|5069.23|0
1621862700000|2021-05-24 13:25:00|5071.88|5071.88|5073.43|5073.43|5076.73|5076.73|5070.92|5070.92|0
1621863000000|2021-05-24 13:30:00|5073.67|5073.67|5061.11|5061.11|5073.67|5073.67|5051.63|5051.63|0
1621863300000|2021-05-24 13:35:00|5061.35|5061.35|5050.38|5050.38|5062.84|5062.84|5050.07|5050.07|0
1621863600000|2021-05-24 13:40:00|5050.16|5050.16|5066.13|5066.13|5070.48|5070.48|5042.34|5042.34|0
1621863900000|2021-05-24 13:45:00|5065.91|5065.91|5071.2|5071.2|5073.7|5073.7|5064.4|5064.4|0
1621864200000|2021-05-24 13:50:00|5070.99|5070.99|5079.79|5079.79|5080.43|5080.43|5069.74|5069.74|0
1621864500000|2021-05-24 13:55:00|5079.32|5079.32|5079.64|5079.64|5082.71|5082.71|5077.34|5077.34|0
1621864800000|2021-05-24 14:00:00|5080.12|5080.12|5081.42|5081.42|5083.66|5083.66|5078.02|5078.02|0
1621865100000|2021-05-24 14:05:00|5081.43|5081.43|5085.06|5085.06|5087.84|5087.84|5078.7|5078.7|0
1621865400000|2021-05-24 14:10:00|5085.09|5085.09|5083.23|5083.23|5085.59|5085.59|5081.53|5081.53|0
1621865700000|2021-05-24 14:15:00|5082.94|5082.94|5091.66|5091.66|5092.84|5092.84|5082.94|5082.94|0
1621866000000|2021-05-24 14:20:00|5091.13|5091.13|5091.5|5091.5|5098.24|5098.24|5089.83|5089.83|0
1621866300000|2021-05-24 14:25:00|5091.21|5091.21|5090.15|5090.15|5093.32|5093.32|5090.15|5090.15|0
1621866600000|2021-05-24 14:30:00|5090.39|5090.39|5089.46|5089.46|5092.41|5092.41|5087.5|5087.5|0
1621866900000|2021-05-24 14:35:00|5088.88|5088.88|5091.21|5091.21|5094.74|5094.74|5088.29|5088.29|0
1621867200000|2021-05-24 14:40:00|5091.45|5091.45|5089.31|5089.31|5092.21|5092.21|5086.42|5086.42|0
1621867500000|2021-05-24 14:45:00|5089.02|5089.02|5088.71|5088.71|5089.42|5089.42|5085.24|5085.24|0
1621867800000|2021-05-24 14:50:00|5088.95|5088.95|5092.32|5092.32|5095.77|5095.77|5087.68|5087.68|0
1621868100000|2021-05-24 14:55:00|5091.74|5091.74|5091.36|5091.36|5091.89|5091.89|5089.12|5089.12|0
1621868400000|2021-05-24 15:00:00|5091.07|5091.07|5094.44|5094.44|5095.35|5095.35|5091.05|5091.05|0
1621868700000|2021-05-24 15:05:00|5094.73|5094.73|5092.14|5092.14|5096.1|5096.1|5090.03|5090.03|0
1621869000000|2021-05-24 15:10:00|5092.16|5092.16|5092.34|5092.34|5093.16|5093.16|5088.75|5088.75|0
1621869300000|2021-05-24 15:15:00|5092.58|5092.58|5094.21|5094.21|5095.16|5095.16|5089.69|5089.69|0
1621869600000|2021-05-24 15:20:00|5093.63|5093.63|5098.05|5098.05|5099.1|5099.1|5093.63|5093.63|0
1621869900000|2021-05-24 15:25:00|5097.48|5097.48|5109.31|5109.31|5109.31|5109.31|5096.48|5096.48|0
1621926900000|2021-05-25 07:15:00|5122.09|5122.09|5108.23|5108.23|5125.58|5125.58|5108.23|5108.23|0
1621927200000|2021-05-25 07:20:00|5108.8|5108.8|5100.79|5100.79|5108.8|5108.8|5098.16|5098.16|0
1621927500000|2021-05-25 07:25:00|5101.08|5101.08|5096.94|5096.94|5103.31|5103.31|5093.12|5093.12|0
1621927800000|2021-05-25 07:30:00|5097.23|5097.23|5095.79|5095.79|5102.41|5102.41|5095.5|5095.5|0
1621928100000|2021-05-25 07:35:00|5095.31|5095.31|5092.74|5092.74|5095.31|5095.31|5089.44|5089.44|0
1621928400000|2021-05-25 07:40:00|5093.32|5093.32|5087.1|5087.1|5093.32|5093.32|5085.1|5085.1|0
1621928700000|2021-05-25 07:45:00|5086.86|5086.86|5090.65|5090.65|5091.17|5091.17|5084.61|5084.61|0
1621929000000|2021-05-25 07:50:00|5090.58|5090.58|5086.27|5086.27|5093.37|5093.37|5086.27|5086.27|0
1621929300000|2021-05-25 07:55:00|5086.63|5086.63|5085.15|5085.15|5087.4|5087.4|5080.72|5080.72|0
1621929600000|2021-05-25 08:00:00|5085.8|5085.8|5080.04|5080.04|5089.22|5089.22|5080.04|5080.04|0
1621929900000|2021-05-25 08:05:00|5079.46|5079.46|5080.44|5080.44|5080.73|5080.73|5074.66|5074.66|0
1621930200000|2021-05-25 08:10:00|5079.96|5079.96|5089.8|5089.8|5091.98|5091.98|5075.26|5075.26|0
1621930500000|2021-05-25 08:15:00|5090.09|5090.09|5080.26|5080.26|5090.67|5090.67|5080.26|5080.26|0
1621930800000|2021-05-25 08:20:00|5080.02|5080.02|5076.68|5076.68|5081.48|5081.48|5076.39|5076.39|0
1621931100000|2021-05-25 08:25:00|5077.4|5077.4|5083.08|5083.08|5087.92|5087.92|5077.4|5077.4|0
1621931400000|2021-05-25 08:30:00|5084.19|5084.19|5086.78|5086.78|5091|5091|5084.19|5084.19|0
1621931700000|2021-05-25 08:35:00|5086.06|5086.06|5085.3|5085.3|5087.25|5087.25|5080.94|5080.94|0
1621932000000|2021-05-25 08:40:00|5085.59|5085.59|5079.17|5079.17|5087.25|5087.25|5078.25|5078.25|0
1621932300000|2021-05-25 08:45:00|5079.41|5079.41|5086.04|5086.04|5087.15|5087.15|5079.41|5079.41|0
1621932600000|2021-05-25 08:50:00|5086.62|5086.62|5089.79|5089.79|5090.48|5090.48|5084.63|5084.63|0
1621932900000|2021-05-25 08:55:00|5089.83|5089.83|5088.45|5088.45|5091.28|5091.28|5085.34|5085.34|0
1621933200000|2021-05-25 09:00:00|5088.69|5088.69|5087.08|5087.08|5091.73|5091.73|5086.63|5086.63|0
1621933500000|2021-05-25 09:05:00|5087.03|5087.03|5081.78|5081.78|5087.03|5087.03|5080.38|5080.38|0
1621933800000|2021-05-25 09:10:00|5082.02|5082.02|5082.94|5082.94|5084.35|5084.35|5079.92|5079.92|0
1621934100000|2021-05-25 09:15:00|5082.65|5082.65|5078.92|5078.92|5082.65|5082.65|5078.92|5078.92|0
1621934400000|2021-05-25 09:20:00|5079.21|5079.21|5078.46|5078.46|5079.21|5079.21|5074.92|5074.92|0
1621934700000|2021-05-25 09:25:00|5078.75|5078.75|5072.84|5072.84|5079|5079|5072.84|5072.84|0
1621935000000|2021-05-25 09:30:00|5072.86|5072.86|5074.19|5074.19|5077.85|5077.85|5072.83|5072.83|0
1621935300000|2021-05-25 09:35:00|5074.11|5074.11|5074.66|5074.66|5075.8|5075.8|5073.55|5073.55|0
1621935600000|2021-05-25 09:40:00|5074.68|5074.68|5073|5073|5076.15|5076.15|5073|5073|0
1621935900000|2021-05-25 09:45:00|5073.02|5073.02|5072.75|5072.75|5074.69|5074.69|5070.89|5070.89|0
1621936200000|2021-05-25 09:50:00|5073.42|5073.42|5078.36|5078.36|5080.67|5080.67|5072.68|5072.68|0
1621936500000|2021-05-25 09:55:00|5078.07|5078.07|5080.2|5080.2|5081.93|5081.93|5078.07|5078.07|0
1621936800000|2021-05-25 10:00:00|5080.44|5080.44|5085.47|5085.47|5085.71|5085.71|5080.44|5080.44|0
1621937100000|2021-05-25 10:05:00|5085.5|5085.5|5083.11|5083.11|5087.67|5087.67|5083.11|5083.11|0
1621937400000|2021-05-25 10:10:00|5083.15|5083.15|5081.22|5081.22|5084.29|5084.29|5080.98|5080.98|0
1621937700000|2021-05-25 10:15:00|5080.64|5080.64|5082.02|5082.02|5084.01|5084.01|5079.69|5079.69|0
1621938000000|2021-05-25 10:20:00|5081.74|5081.74|5091.65|5091.65|5091.65|5091.65|5081.74|5081.74|0
1621938300000|2021-05-25 10:25:00|5091.94|5091.94|5087.39|5087.39|5091.94|5091.94|5087.39|5087.39|0
1621938600000|2021-05-25 10:30:00|5087.33|5087.33|5084.31|5084.31|5087.33|5087.33|5083.55|5083.55|0
1621938900000|2021-05-25 10:35:00|5084.08|5084.08|5090.18|5090.18|5090.61|5090.61|5084.08|5084.08|0
1621939200000|2021-05-25 10:40:00|5090.47|5090.47|5096.49|5096.49|5096.49|5096.49|5089.78|5089.78|0
1621939500000|2021-05-25 10:45:00|5096.21|5096.21|5095.81|5095.81|5096.91|5096.91|5093.69|5093.69|0
1621939800000|2021-05-25 10:50:00|5095.52|5095.52|5094.68|5094.68|5095.55|5095.55|5091.72|5091.72|0
1621940100000|2021-05-25 10:55:00|5094.39|5094.39|5082.26|5082.26|5094.98|5094.98|5082.24|5082.24|0
1621940400000|2021-05-25 11:00:00|5081.33|5081.33|5085.56|5085.56|5085.56|5085.56|5080.56|5080.56|0
1621940700000|2021-05-25 11:05:00|5087.05|5087.05|5091.75|5091.75|5091.76|5091.76|5084.92|5084.92|0
1621941000000|2021-05-25 11:10:00|5091.51|5091.51|5088.23|5088.23|5091.51|5091.51|5086.26|5086.26|0
1621941300000|2021-05-25 11:15:00|5087.99|5087.99|5085.32|5085.32|5087.99|5087.99|5083.8|5083.8|0
1621941600000|2021-05-25 11:20:00|5084.79|5084.79|5083.67|5083.67|5084.98|5084.98|5083.45|5083.45|0
1621941900000|2021-05-25 11:25:00|5082.78|5082.78|5079.25|5079.25|5082.78|5082.78|5078.94|5078.94|0
1621942200000|2021-05-25 11:30:00|5078.82|5078.82|5075.85|5075.85|5078.82|5078.82|5075.85|5075.85|0
1621942500000|2021-05-25 11:35:00|5076.09|5076.09|5073.67|5073.67|5076.09|5076.09|5071.54|5071.54|0
1621942800000|2021-05-25 11:40:00|5074.49|5074.49|5072.29|5072.29|5074.49|5074.49|5070.12|5070.12|0
1621943100000|2021-05-25 11:45:00|5072.05|5072.05|5071.32|5071.32|5074.97|5074.97|5071.32|5071.32|0
1621943400000|2021-05-25 11:50:00|5071.1|5071.1|5075.76|5075.76|5076.43|5076.43|5071.1|5071.1|0
1621943700000|2021-05-25 11:55:00|5075.02|5075.02|5073.34|5073.34|5075.57|5075.57|5073.34|5073.34|0
1621944000000|2021-05-25 12:00:00|5073.58|5073.58|5075.14|5075.14|5077.41|5077.41|5073.58|5073.58|0
1621944300000|2021-05-25 12:05:00|5075.42|5075.42|5082.36|5082.36|5082.36|5082.36|5074.92|5074.92|0
1621944600000|2021-05-25 12:10:00|5082.58|5082.58|5078.23|5078.23|5082.79|5082.79|5076.98|5076.98|0
1621944900000|2021-05-25 12:15:00|5078.25|5078.25|5078.2|5078.2|5083.56|5083.56|5077.51|5077.51|0
1621945200000|2021-05-25 12:20:00|5077.74|5077.74|5076.21|5076.21|5077.74|5077.74|5075.25|5075.25|0
1621945500000|2021-05-25 12:25:00|5075.3|5075.3|5070.84|5070.84|5075.3|5075.3|5066.91|5066.91|0
1621945800000|2021-05-25 12:30:00|5073.06|5073.06|5066.62|5066.62|5073.06|5073.06|5066.17|5066.17|0
1621946100000|2021-05-25 12:35:00|5066.38|5066.38|5070.93|5070.93|5074.37|5074.37|5066.17|5066.17|0
1621946400000|2021-05-25 12:40:00|5070.69|5070.69|5070.54|5070.54|5071.22|5071.22|5068.43|5068.43|0
1621946700000|2021-05-25 12:45:00|5070.75|5070.75|5070.12|5070.12|5073.18|5073.18|5068.22|5068.22|0
1621947000000|2021-05-25 12:50:00|5070.41|5070.41|5072.7|5072.7|5073.52|5073.52|5070.41|5070.41|0
1621947300000|2021-05-25 12:55:00|5072.99|5072.99|5076.48|5076.48|5076.71|5076.71|5070.64|5070.64|0
1621947600000|2021-05-25 13:00:00|5076.19|5076.19|5081.23|5081.23|5082.26|5082.26|5075.66|5075.66|0
1621947900000|2021-05-25 13:05:00|5081.52|5081.52|5077.04|5077.04|5083.36|5083.36|5077.04|5077.04|0
1621948200000|2021-05-25 13:10:00|5077.25|5077.25|5080.71|5080.71|5081.88|5081.88|5077.25|5077.25|0
1621948500000|2021-05-25 13:15:00|5081.24|5081.24|5080.16|5080.16|5082.41|5082.41|5078.33|5078.33|0
1621948800000|2021-05-25 13:20:00|5080.38|5080.38|5085.06|5085.06|5087.73|5087.73|5080.38|5080.38|0
1621949100000|2021-05-25 13:25:00|5084.63|5084.63|5090.32|5090.32|5090.32|5090.32|5083.45|5083.45|0
1621949400000|2021-05-25 13:30:00|5090.8|5090.8|5076.42|5076.42|5104.94|5104.94|5069.42|5069.42|0
1621949700000|2021-05-25 13:35:00|5076.43|5076.43|5084.68|5084.68|5085.52|5085.52|5074.06|5074.06|0
1621950000000|2021-05-25 13:40:00|5084.44|5084.44|5083.03|5083.03|5097.37|5097.37|5083.03|5083.03|0
1621950300000|2021-05-25 13:45:00|5081.96|5081.96|5076.81|5076.81|5089.37|5089.37|5075.84|5075.84|0
1621950600000|2021-05-25 13:50:00|5077.1|5077.1|5058.57|5058.57|5077.1|5077.1|5056.68|5056.68|0
1621950900000|2021-05-25 13:55:00|5058.28|5058.28|5055.96|5055.96|5064.62|5064.62|5047.84|5047.84|0
1621951200000|2021-05-25 14:00:00|5055.67|5055.67|5056.81|5056.81|5061.44|5061.44|5053.39|5053.39|0
1621951500000|2021-05-25 14:05:00|5057.09|5057.09|5049.74|5049.74|5057.09|5057.09|5047.63|5047.63|0
1621951800000|2021-05-25 14:10:00|5050.77|5050.77|5051|5051|5052.45|5052.45|5045.45|5045.45|0
1621952100000|2021-05-25 14:15:00|5051.02|5051.02|5053.97|5053.97|5063.06|5063.06|5050.51|5050.51|0
1621952400000|2021-05-25 14:20:00|5053.96|5053.96|5052.31|5052.31|5055.61|5055.61|5047.32|5047.32|0
1621952700000|2021-05-25 14:25:00|5052.6|5052.6|5050.2|5050.2|5055.3|5055.3|5047.97|5047.97|0
1621953000000|2021-05-25 14:30:00|5049.96|5049.96|5044.87|5044.87|5051.15|5051.15|5044.03|5044.03|0
1621953300000|2021-05-25 14:35:00|5045.11|5045.11|5047.53|5047.53|5047.53|5047.53|5040.84|5040.84|0
1621953600000|2021-05-25 14:40:00|5047.75|5047.75|5042.7|5042.7|5048.04|5048.04|5041.43|5041.43|0
1621953900000|2021-05-25 14:45:00|5043.23|5043.23|5037.35|5037.35|5044.26|5044.26|5035.94|5035.94|0
1621954200000|2021-05-25 14:50:00|5037.31|5037.31|5031.06|5031.06|5037.52|5037.52|5029.98|5029.98|0
1621954500000|2021-05-25 14:55:00|5031.35|5031.35|5026.08|5026.08|5032.33|5032.33|5024.3|5024.3|0
1621954800000|2021-05-25 15:00:00|5025.65|5025.65|5011.59|5011.59|5026.32|5026.32|5010.68|5010.68|0
1621955100000|2021-05-25 15:05:00|5011.14|5011.14|5017.77|5017.77|5018.52|5018.52|5007|5007|0
1621955400000|2021-05-25 15:10:00|5017.8|5017.8|5018.28|5018.28|5020.47|5020.47|5015.9|5015.9|0
1621955700000|2021-05-25 15:15:00|5018.51|5018.51|5008.79|5008.79|5018.51|5018.51|5006.78|5006.78|0
1621956000000|2021-05-25 15:20:00|5008.58|5008.58|5004.97|5004.97|5008.79|5008.79|5003.67|5003.67|0
1621956300000|2021-05-25 15:25:00|5005.55|5005.55|5000.23|5000.23|5005.55|5005.55|4996.21|4996.21|0
1622013300000|2021-05-26 07:15:00|5010.27|5010.27|4991.41|4991.41|5010.27|5010.27|4990.18|4990.18|0
1622013600000|2021-05-26 07:20:00|4991.7|4991.7|4993.34|4993.34|4995.33|4995.33|4984.31|4984.31|0
1622013900000|2021-05-26 07:25:00|4992.76|4992.76|4989.71|4989.71|4994.98|4994.98|4986.24|4986.24|0
1622014200000|2021-05-26 07:30:00|4990|4990|4992.66|4992.66|4995.93|4995.93|4988.96|4988.96|0
1622014500000|2021-05-26 07:35:00|4992.95|4992.95|4991.96|4991.96|4994.37|4994.37|4987.57|4987.57|0
1622014800000|2021-05-26 07:40:00|4992.92|4992.92|4992.54|4992.54|4999.03|4999.03|4992.54|4992.54|0
1622015100000|2021-05-26 07:45:00|4992.83|4992.83|4999.68|4999.68|5003.1|5003.1|4990.77|4990.77|0
1622015400000|2021-05-26 07:50:00|5000.18|5000.18|4994.56|4994.56|5000.18|5000.18|4992.66|4992.66|0
1622015700000|2021-05-26 07:55:00|4995.57|4995.57|4989.92|4989.92|4996.34|4996.34|4989.7|4989.7|0
1622016000000|2021-05-26 08:00:00|4990.13|4990.13|5003.6|5003.6|5004.97|5004.97|4989.34|4989.34|0
1622016300000|2021-05-26 08:05:00|5003.56|5003.56|5023.04|5023.04|5024.24|5024.24|5003.56|5003.56|0
1622016600000|2021-05-26 08:10:00|5022.75|5022.75|5029.57|5029.57|5030.38|5030.38|5019.03|5019.03|0
1622016900000|2021-05-26 08:15:00|5029.8|5029.8|5026.16|5026.16|5031.25|5031.25|5022.84|5022.84|0
1622017200000|2021-05-26 08:20:00|5025.66|5025.66|5025.84|5025.84|5029.9|5029.9|5025.44|5025.44|0
1622017500000|2021-05-26 08:25:00|5026.13|5026.13|5015.9|5015.9|5026.87|5026.87|5015.9|5015.9|0
1622017800000|2021-05-26 08:30:00|5015.66|5015.66|5017.15|5017.15|5018.65|5018.65|5011.83|5011.83|0
1622018100000|2021-05-26 08:35:00|5017.19|5017.19|5019.54|5019.54|5021.69|5021.69|5015.27|5015.27|0
1622018400000|2021-05-26 08:40:00|5019.25|5019.25|5014.74|5014.74|5019.25|5019.25|5011.57|5011.57|0
1622018700000|2021-05-26 08:45:00|5015.03|5015.03|5008.59|5008.59|5016.89|5016.89|5004.84|5004.84|0
1622019000000|2021-05-26 08:50:00|5009.05|5009.05|5001.04|5001.04|5009.55|5009.55|4998.42|4998.42|0
1622019300000|2021-05-26 08:55:00|5001.73|5001.73|5009.62|5009.62|5009.62|5009.62|5001.71|5001.71|0
1622019600000|2021-05-26 09:00:00|5009.83|5009.83|5020.87|5020.87|5023.74|5023.74|5009.83|5009.83|0
1622019900000|2021-05-26 09:05:00|5020.4|5020.4|5019.84|5019.84|5023.73|5023.73|5018.38|5018.38|0
1622020200000|2021-05-26 09:10:00|5020.08|5020.08|5022.2|5022.2|5024.34|5024.34|5019.23|5019.23|0
1622020500000|2021-05-26 09:15:00|5022.49|5022.49|5018.02|5018.02|5022.49|5022.49|5016.25|5016.25|0
1622020800000|2021-05-26 09:20:00|5017.73|5017.73|5028.29|5028.29|5028.29|5028.29|5017.73|5017.73|0
1622021100000|2021-05-26 09:25:00|5029.25|5029.25|5024.24|5024.24|5030.69|5030.69|5021.39|5021.39|0
1622021400000|2021-05-26 09:30:00|5024|5024|5022.2|5022.2|5026.5|5026.5|5021.62|5021.62|0
1622021700000|2021-05-26 09:35:00|5021.69|5021.69|5019.42|5019.42|5021.76|5021.76|5018.89|5018.89|0
1622022000000|2021-05-26 09:40:00|5019.21|5019.21|5016.76|5016.76|5020.77|5020.77|5016.76|5016.76|0
1622022300000|2021-05-26 09:45:00|5016.74|5016.74|5010.09|5010.09|5017.03|5017.03|5007.34|5007.34|0
1622022600000|2021-05-26 09:50:00|5010.31|5010.31|5006.24|5006.24|5013.05|5013.05|5006.24|5006.24|0
1622022900000|2021-05-26 09:55:00|5006.53|5006.53|5010.87|5010.87|5011.68|5011.68|5006.53|5006.53|0
1622023200000|2021-05-26 10:00:00|5011.16|5011.16|5011.62|5011.62|5012.1|5012.1|5008.53|5008.53|0
1622023500000|2021-05-26 10:05:00|5011.91|5011.91|5003.16|5003.16|5012.15|5012.15|5002.93|5002.93|0
1622023800000|2021-05-26 10:10:00|5003.45|5003.45|5003.37|5003.37|5006.45|5006.45|5003.08|5003.08|0
1622024100000|2021-05-26 10:15:00|5003.66|5003.66|4999.61|4999.61|5004.11|5004.11|4999.28|4999.28|0
1622024400000|2021-05-26 10:20:00|4999.39|4999.39|5001.61|5001.61|5001.61|5001.61|4997.11|4997.11|0
1622024700000|2021-05-26 10:25:00|5001.85|5001.85|5001.06|5001.06|5005.05|5005.05|4999.86|4999.86|0
1622025000000|2021-05-26 10:30:00|5001.3|5001.3|4999.52|4999.52|5003.78|5003.78|4999.52|4999.52|0
1622025300000|2021-05-26 10:35:00|4999.3|4999.3|4996.73|4996.73|4999.3|4999.3|4996.24|4996.24|0
1622025600000|2021-05-26 10:40:00|4996.76|4996.76|4997.7|4997.7|4999.33|4999.33|4995.97|4995.97|0
1622025900000|2021-05-26 10:45:00|4997.19|4997.19|5000.01|5000.01|5000.27|5000.27|4995.49|4995.49|0
1622026200000|2021-05-26 10:50:00|4999.77|4999.77|5000.34|5000.34|5004.11|5004.11|4999.4|4999.4|0
1622026500000|2021-05-26 10:55:00|5000.32|5000.32|4998.46|4998.46|5000.44|5000.44|4996.16|4996.16|0
1622026800000|2021-05-26 11:00:00|4998.7|4998.7|5001|5001|5001.99|5001.99|4995.67|4995.67|0
1622027100000|2021-05-26 11:05:00|5000.77|5000.77|4998.82|4998.82|5001.99|5001.99|4998.14|4998.14|0
1622027400000|2021-05-26 11:10:00|4998.15|4998.15|5001.07|5001.07|5001.3|5001.3|4996.28|4996.28|0
1622027700000|2021-05-26 11:15:00|5001.35|5001.35|5004.68|5004.68|5005.01|5005.01|5000.32|5000.32|0
1622028000000|2021-05-26 11:20:00|5004.92|5004.92|5008.02|5008.02|5008.08|5008.08|5004.9|5004.9|0
1622028300000|2021-05-26 11:25:00|5007.78|5007.78|5007.11|5007.11|5009.45|5009.45|5005.89|5005.89|0
1622028600000|2021-05-26 11:30:00|5006.82|5006.82|5001.15|5001.15|5006.85|5006.85|5000.28|5000.28|0
1622028900000|2021-05-26 11:35:00|5001.87|5001.87|5002.75|5002.75|5006.63|5006.63|5001.87|5001.87|0
1622029200000|2021-05-26 11:40:00|5003.04|5003.04|5000.54|5000.54|5003.04|5003.04|4997.17|4997.17|0
1622029500000|2021-05-26 11:45:00|5000.33|5000.33|4997.89|4997.89|5003.33|5003.33|4997.89|4997.89|0
1622029800000|2021-05-26 11:50:00|4998.47|4998.47|4994.22|4994.22|4998.81|4998.81|4994.22|4994.22|0
1622030100000|2021-05-26 11:55:00|4993.79|4993.79|4995.48|4995.48|4996.01|4996.01|4991.68|4991.68|0
1622030400000|2021-05-26 12:00:00|4995.77|4995.77|4994.36|4994.36|4999.19|4999.19|4994.07|4994.07|0
1622030700000|2021-05-26 12:05:00|4994.65|4994.65|4991.84|4991.84|4994.65|4994.65|4989.83|4989.83|0
1622031000000|2021-05-26 12:10:00|4992.57|4992.57|4990.76|4990.76|4997.57|4997.57|4990.33|4990.33|0
1622031300000|2021-05-26 12:15:00|4991|4991|4991.22|4991.22|4994.67|4994.67|4989.59|4989.59|0
1622031600000|2021-05-26 12:20:00|4991|4991|4988.21|4988.21|4992.84|4992.84|4987.21|4987.21|0
1622031900000|2021-05-26 12:25:00|4988.43|4988.43|4996.62|4996.62|4998.39|4998.39|4987.35|4987.35|0
1622032200000|2021-05-26 12:30:00|4996.9|4996.9|4993.91|4993.91|4997.59|4997.59|4993.46|4993.46|0
1622032500000|2021-05-26 12:35:00|4993.46|4993.46|4990.83|4990.83|4994.03|4994.03|4989|4989|0
1622032800000|2021-05-26 12:40:00|4990.84|4990.84|4989.48|4989.48|4992.18|4992.18|4989.48|4989.48|0
1622033100000|2021-05-26 12:45:00|4989.25|4989.25|4988.18|4988.18|4990.29|4990.29|4985.94|4985.94|0
1622033400000|2021-05-26 12:50:00|4987.96|4987.96|4986.83|4986.83|4990.95|4990.95|4986.03|4986.03|0
1622033700000|2021-05-26 12:55:00|4987.12|4987.12|4984.29|4984.29|4989.22|4989.22|4984.29|4984.29|0
1622034000000|2021-05-26 13:00:00|4984|4984|4991.46|4991.46|4992.28|4992.28|4983.78|4983.78|0
1622034300000|2021-05-26 13:05:00|4991.22|4991.22|4996.65|4996.65|4997.2|4997.2|4990.92|4990.92|0
1622034600000|2021-05-26 13:10:00|4996.22|4996.22|4994.86|4994.86|4997.13|4997.13|4992.13|4992.13|0
1622034900000|2021-05-26 13:15:00|4994.57|4994.57|4992.16|4992.16|4995.02|4995.02|4992.16|4992.16|0
1622035200000|2021-05-26 13:20:00|4991.47|4991.47|4995.6|4995.6|4997.34|4997.34|4990.53|4990.53|0
1622035500000|2021-05-26 13:25:00|4995.38|4995.38|4995.45|4995.45|4998.93|4998.93|4994.66|4994.66|0
1622035800000|2021-05-26 13:30:00|4995.43|4995.43|4997.37|4997.37|5004.71|5004.71|4982.61|4982.61|0
1622036100000|2021-05-26 13:35:00|4997.66|4997.66|4983.43|4983.43|4999.29|4999.29|4979.16|4979.16|0
1622036400000|2021-05-26 13:40:00|4983.21|4983.21|4979.11|4979.11|4983.21|4983.21|4974.71|4974.71|0
1622036700000|2021-05-26 13:45:00|4978.64|4978.64|4964.56|4964.56|4978.83|4978.83|4964.51|4964.51|0
1622037000000|2021-05-26 13:50:00|4964.27|4964.27|4976.37|4976.37|4978.16|4978.16|4958.8|4958.8|0
1622037300000|2021-05-26 13:55:00|4976.15|4976.15|4976.07|4976.07|4982.93|4982.93|4973.56|4973.56|0
1622037600000|2021-05-26 14:00:00|4975.83|4975.83|4983.33|4983.33|4984.24|4984.24|4974.34|4974.34|0
1622037900000|2021-05-26 14:05:00|4983.97|4983.97|4979.24|4979.24|4990.77|4990.77|4974.44|4974.44|0
1622038200000|2021-05-26 14:10:00|4979.53|4979.53|4980.33|4980.33|4984.53|4984.53|4978.46|4978.46|0
1622038500000|2021-05-26 14:15:00|4980.98|4980.98|4984.1|4984.1|4988.42|4988.42|4980.73|4980.73|0
1622038800000|2021-05-26 14:20:00|4983.81|4983.81|4987.45|4987.45|4988.33|4988.33|4981.69|4981.69|0
1622039100000|2021-05-26 14:25:00|4987.74|4987.74|4978.04|4978.04|4988.26|4988.26|4973.78|4973.78|0
1622039400000|2021-05-26 14:30:00|4978.28|4978.28|4980.56|4980.56|4988.37|4988.37|4976.26|4976.26|0
1622039700000|2021-05-26 14:35:00|4980.58|4980.58|4993.89|4993.89|4995.67|4995.67|4980.58|4980.58|0
1622040000000|2021-05-26 14:40:00|4994.18|4994.18|4984.91|4984.91|4996.39|4996.39|4984.87|4984.87|0
1622040300000|2021-05-26 14:45:00|4985.2|4985.2|4994.86|4994.86|5001.28|5001.28|4985.2|4985.2|0
1622040600000|2021-05-26 14:50:00|4995.1|4995.1|4989.88|4989.88|4996.61|4996.61|4988.47|4988.47|0
1622040900000|2021-05-26 14:55:00|4989.89|4989.89|5002.84|5002.84|5004.94|5004.94|4989.46|4989.46|0
1622041200000|2021-05-26 15:00:00|5002.86|5002.86|4996.71|4996.71|5003.55|5003.55|4996.4|4996.4|0
1622041500000|2021-05-26 15:05:00|4997|4997|5001.63|5001.63|5003.18|5003.18|4997|4997|0
1622041800000|2021-05-26 15:10:00|5001.39|5001.39|4999.16|4999.16|5001.84|5001.84|4997.6|4997.6|0
1622042100000|2021-05-26 15:15:00|4999.4|4999.4|4999.02|4999.02|5000.88|5000.88|4994.36|4994.36|0
1622042400000|2021-05-26 15:20:00|4998.73|4998.73|4997.22|4997.22|5000.05|5000.05|4997.22|4997.22|0
1622042700000|2021-05-26 15:25:00|4997.51|4997.51|5001.43|5001.43|5002.64|5002.64|4995.63|4995.63|0
1622099700000|2021-05-27 07:15:00|4973.26|4973.26|4961.78|4961.78|4975.02|4975.02|4960.66|4960.66|0
1622100000000|2021-05-27 07:20:00|4961.74|4961.74|4964.99|4964.99|4968.73|4968.73|4957.66|4957.66|0
1622100300000|2021-05-27 07:25:00|4964.75|4964.75|4959.5|4959.5|4965.81|4965.81|4956.74|4956.74|0
1622100600000|2021-05-27 07:30:00|4959.58|4959.58|4957.38|4957.38|4962.95|4962.95|4953.08|4953.08|0
1622100900000|2021-05-27 07:35:00|4957.67|4957.67|4944.51|4944.51|4959.96|4959.96|4943.22|4943.22|0
1622101200000|2021-05-27 07:40:00|4944.29|4944.29|4951.26|4951.26|4951.3|4951.3|4941.27|4941.27|0
1622101500000|2021-05-27 07:45:00|4951.5|4951.5|4943.94|4943.94|4951.5|4951.5|4943.43|4943.43|0
1622101800000|2021-05-27 07:50:00|4944.23|4944.23|4935.63|4935.63|4946.2|4946.2|4933.46|4933.46|0
1622102100000|2021-05-27 07:55:00|4935.55|4935.55|4942.49|4942.49|4947.5|4947.5|4931.82|4931.82|0
1622102400000|2021-05-27 08:00:00|4943.07|4943.07|4937.07|4937.07|4946.24|4946.24|4932.21|4932.21|0
1622102700000|2021-05-27 08:05:00|4937.29|4937.29|4937.58|4937.58|4938.63|4938.63|4934.17|4934.17|0
1622103000000|2021-05-27 08:10:00|4937.87|4937.87|4945|4945|4945.44|4945.44|4937.21|4937.21|0
1622103300000|2021-05-27 08:15:00|4945.58|4945.58|4940.14|4940.14|4950.02|4950.02|4938.6|4938.6|0
1622103600000|2021-05-27 08:20:00|4940.43|4940.43|4943.03|4943.03|4947.18|4947.18|4940.43|4940.43|0
1622103900000|2021-05-27 08:25:00|4943.49|4943.49|4939.44|4939.44|4944.85|4944.85|4938.84|4938.84|0
1622104200000|2021-05-27 08:30:00|4939.42|4939.42|4937.39|4937.39|4939.47|4939.47|4933.82|4933.82|0
1622104500000|2021-05-27 08:35:00|4937.67|4937.67|4930.54|4930.54|4937.67|4937.67|4928.67|4928.67|0
1622104800000|2021-05-27 08:40:00|4930.49|4930.49|4930.62|4930.62|4935.32|4935.32|4929.94|4929.94|0
1622105100000|2021-05-27 08:45:00|4929.9|4929.9|4919.83|4919.83|4929.9|4929.9|4918.16|4918.16|0
1622105400000|2021-05-27 08:50:00|4920.12|4920.12|4923.49|4923.49|4925.2|4925.2|4920.12|4920.12|0
1622105700000|2021-05-27 08:55:00|4923.2|4923.2|4930.7|4930.7|4932.1|4932.1|4920.99|4920.99|0
1622106000000|2021-05-27 09:00:00|4930.99|4930.99|4935.05|4935.05|4935.95|4935.95|4930.99|4930.99|0
1622106300000|2021-05-27 09:05:00|4934.76|4934.76|4927.3|4927.3|4935.86|4935.86|4926.51|4926.51|0
1622106600000|2021-05-27 09:10:00|4927.59|4927.59|4934.37|4934.37|4934.37|4934.37|4926.79|4926.79|0
1622106900000|2021-05-27 09:15:00|4934.71|4934.71|4935.08|4935.08|4936.7|4936.7|4933.73|4933.73|0
1622107200000|2021-05-27 09:20:00|4935.37|4935.37|4937.15|4937.15|4937.49|4937.49|4933.64|4933.64|0
1622107500000|2021-05-27 09:25:00|4937.44|4937.44|4936.06|4936.06|4939.1|4939.1|4932.21|4932.21|0
1622107800000|2021-05-27 09:30:00|4935.82|4935.82|4943.29|4943.29|4943.29|4943.29|4935.15|4935.15|0
1622108100000|2021-05-27 09:35:00|4943.53|4943.53|4944.68|4944.68|4945.42|4945.42|4941.22|4941.22|0
1622108400000|2021-05-27 09:40:00|4944.4|4944.4|4947.27|4947.27|4949.14|4949.14|4944.16|4944.16|0
1622108700000|2021-05-27 09:45:00|4947.25|4947.25|4947.75|4947.75|4948.76|4948.76|4944.87|4944.87|0
1622109000000|2021-05-27 09:50:00|4947.51|4947.51|4954.08|4954.08|4955.11|4955.11|4947.51|4947.51|0
1622109300000|2021-05-27 09:55:00|4954.37|4954.37|4950.86|4950.86|4954.64|4954.64|4950.28|4950.28|0
1622109600000|2021-05-27 10:00:00|4951.15|4951.15|4943.86|4943.86|4951.7|4951.7|4943.86|4943.86|0
1622109900000|2021-05-27 10:05:00|4944.1|4944.1|4942.81|4942.81|4945.07|4945.07|4941.68|4941.68|0
1622110200000|2021-05-27 10:10:00|4942.52|4942.52|4939.93|4939.93|4947.54|4947.54|4939.93|4939.93|0
1622110500000|2021-05-27 10:15:00|4939.21|4939.21|4936|4936|4941.14|4941.14|4934.91|4934.91|0
1622110800000|2021-05-27 10:20:00|4936.29|4936.29|4933.64|4933.64|4936.29|4936.29|4929.02|4929.02|0
1622111100000|2021-05-27 10:25:00|4933.63|4933.63|4934.18|4934.18|4936.97|4936.97|4929.79|4929.79|0
1622111400000|2021-05-27 10:30:00|4934.21|4934.21|4932.73|4932.73|4938.07|4938.07|4930.64|4930.64|0
1622111700000|2021-05-27 10:35:00|4933.02|4933.02|4931.02|4931.02|4936.28|4936.28|4930.46|4930.46|0
1622112000000|2021-05-27 10:40:00|4930.73|4930.73|4927.34|4927.34|4931.54|4931.54|4925.07|4925.07|0
1622112300000|2021-05-27 10:45:00|4927.63|4927.63|4926|4926|4928.85|4928.85|4923.29|4923.29|0
1622112600000|2021-05-27 10:50:00|4926.24|4926.24|4921.9|4921.9|4930.23|4930.23|4921.03|4921.03|0
1622112900000|2021-05-27 10:55:00|4921.61|4921.61|4918.99|4918.99|4923.61|4923.61|4918.79|4918.79|0
1622113200000|2021-05-27 11:00:00|4919.49|4919.49|4919.85|4919.85|4924.92|4924.92|4919.49|4919.49|0
1622113500000|2021-05-27 11:05:00|4919.79|4919.79|4915.99|4915.99|4920.27|4920.27|4915.99|4915.99|0
1622113800000|2021-05-27 11:10:00|4915.97|4915.97|4911.74|4911.74|4916.18|4916.18|4910.74|4910.74|0
1622114100000|2021-05-27 11:15:00|4911.28|4911.28|4913.79|4913.79|4916.25|4916.25|4909.68|4909.68|0
1622114400000|2021-05-27 11:20:00|4913.83|4913.83|4911.07|4911.07|4916.02|4916.02|4910.78|4910.78|0
1622114700000|2021-05-27 11:25:00|4911.35|4911.35|4913.23|4913.23|4913.66|4913.66|4911.35|4911.35|0
1622115000000|2021-05-27 11:30:00|4913.2|4913.2|4912.74|4912.74|4913.61|4913.61|4911.13|4911.13|0
1622115300000|2021-05-27 11:35:00|4913.9|4913.9|4912.96|4912.96|4913.9|4913.9|4911.17|4911.17|0
1622115600000|2021-05-27 11:40:00|4912.67|4912.67|4914.01|4914.01|4914.01|4914.01|4910.48|4910.48|0
1622115900000|2021-05-27 11:45:00|4914.02|4914.02|4913.9|4913.9|4915.62|4915.62|4913.4|4913.4|0
1622116200000|2021-05-27 11:50:00|4913.61|4913.61|4914.45|4914.45|4915.63|4915.63|4913.61|4913.61|0
1622116500000|2021-05-27 11:55:00|4914.57|4914.57|4912.03|4912.03|4914.57|4914.57|4910.12|4910.12|0
1622116800000|2021-05-27 12:00:00|4912.32|4912.32|4913.6|4913.6|4922.52|4922.52|4912.12|4912.12|0
1622117100000|2021-05-27 12:05:00|4913.36|4913.36|4909.24|4909.24|4914.17|4914.17|4908.63|4908.63|0
1622117400000|2021-05-27 12:10:00|4908.66|4908.66|4913.59|4913.59|4913.59|4913.59|4906.73|4906.73|0
1622117700000|2021-05-27 12:15:00|4913.13|4913.13|4914.8|4914.8|4915.09|4915.09|4910.37|4910.37|0
1622118000000|2021-05-27 12:20:00|4915.38|4915.38|4915.71|4915.71|4916.45|4916.45|4914.96|4914.96|0
1622118300000|2021-05-27 12:25:00|4915.95|4915.95|4912.98|4912.98|4916.08|4916.08|4912.98|4912.98|0
1622118600000|2021-05-27 12:30:00|4912.5|4912.5|4916.18|4916.18|4916.18|4916.18|4910.69|4910.69|0
1622118900000|2021-05-27 12:35:00|4915.7|4915.7|4915.1|4915.1|4916.61|4916.61|4913.12|4913.12|0
1622119200000|2021-05-27 12:40:00|4915.39|4915.39|4914.39|4914.39|4915.71|4915.71|4914.36|4914.36|0
1622119500000|2021-05-27 12:45:00|4914.37|4914.37|4913.54|4913.54|4915.37|4915.37|4912.9|4912.9|0
1622119800000|2021-05-27 12:50:00|4913.78|4913.78|4916.54|4916.54|4917.36|4917.36|4912|4912|0
1622120100000|2021-05-27 12:55:00|4915.89|4915.89|4917.81|4917.81|4921.15|4921.15|4915.36|4915.36|0
1622120400000|2021-05-27 13:00:00|4917.52|4917.52|4919.44|4919.44|4922.35|4922.35|4916.61|4916.61|0
1622120700000|2021-05-27 13:05:00|4919.73|4919.73|4922.57|4922.57|4923.31|4923.31|4919.73|4919.73|0
1622121000000|2021-05-27 13:10:00|4922.58|4922.58|4922.44|4922.44|4924.22|4924.22|4922.06|4922.06|0
1622121300000|2021-05-27 13:15:00|4922.68|4922.68|4923.58|4923.58|4924.69|4924.69|4922.44|4922.44|0
1622121600000|2021-05-27 13:20:00|4923.13|4923.13|4921.39|4921.39|4924.66|4924.66|4921.15|4921.15|0
1622121900000|2021-05-27 13:25:00|4921.63|4921.63|4918.66|4918.66|4922.35|4922.35|4915.41|4915.41|0
1622122200000|2021-05-27 13:30:00|4919.11|4919.11|4951.15|4951.15|4958.81|4958.81|4919.11|4919.11|0
1622122500000|2021-05-27 13:35:00|4951.72|4951.72|4939.7|4939.7|4956.72|4956.72|4939.37|4939.37|0
1622122800000|2021-05-27 13:40:00|4940.93|4940.93|4922.25|4922.25|4946.25|4946.25|4921.41|4921.41|0
1622123100000|2021-05-27 13:45:00|4922.54|4922.54|4928.34|4928.34|4929.84|4929.84|4915.06|4915.06|0
1622123400000|2021-05-27 13:50:00|4928.82|4928.82|4929.31|4929.31|4930.82|4930.82|4923.84|4923.84|0
1622123700000|2021-05-27 13:55:00|4928.73|4928.73|4929.72|4929.72|4933.34|4933.34|4926.56|4926.56|0
1622124000000|2021-05-27 14:00:00|4929.43|4929.43|4930.01|4930.01|4930.92|4930.92|4920.02|4920.02|0
1622124300000|2021-05-27 14:05:00|4930.3|4930.3|4929.68|4929.68|4931.72|4931.72|4925.19|4925.19|0
1622124600000|2021-05-27 14:10:00|4929.39|4929.39|4924.06|4924.06|4930.11|4930.11|4920.37|4920.37|0
1622124900000|2021-05-27 14:15:00|4924.35|4924.35|4923.57|4923.57|4925.7|4925.7|4918.6|4918.6|0
1622125200000|2021-05-27 14:20:00|4923.28|4923.28|4921.93|4921.93|4923.57|4923.57|4920.16|4920.16|0
1622125500000|2021-05-27 14:25:00|4921.35|4921.35|4921.63|4921.63|4924.01|4924.01|4918.83|4918.83|0
1622125800000|2021-05-27 14:30:00|4922.07|4922.07|4914.59|4914.59|4926.34|4926.34|4913.88|4913.88|0
1622126100000|2021-05-27 14:35:00|4915.38|4915.38|4915.84|4915.84|4917.78|4917.78|4914.46|4914.46|0
1622126400000|2021-05-27 14:40:00|4915.36|4915.36|4910.56|4910.56|4915.36|4915.36|4907.02|4907.02|0
1622126700000|2021-05-27 14:45:00|4910.61|4910.61|4911.32|4911.32|4911.89|4911.89|4907.71|4907.71|0
1622127000000|2021-05-27 14:50:00|4911.6|4911.6|4914.38|4914.38|4914.91|4914.91|4902.51|4902.51|0
1622127300000|2021-05-27 14:55:00|4914.16|4914.16|4910.61|4910.61|4915.45|4915.45|4910|4910|0
1622127600000|2021-05-27 15:00:00|4910.9|4910.9|4909.92|4909.92|4911.97|4911.97|4908.91|4908.91|0
1622127900000|2021-05-27 15:05:00|4910.5|4910.5|4913.2|4913.2|4914.45|4914.45|4908.77|4908.77|0
1622128200000|2021-05-27 15:10:00|4913.78|4913.78|4913.78|4913.78|4914.33|4914.33|4910.21|4910.21|0
1622128500000|2021-05-27 15:15:00|4913.54|4913.54|4917.9|4917.9|4921.05|4921.05|4913.54|4913.54|0
1622128800000|2021-05-27 15:20:00|4918.14|4918.14|4920.62|4920.62|4920.86|4920.86|4917.67|4917.67|0
1622129100000|2021-05-27 15:25:00|4920.91|4920.91|4910.63|4910.63|4926.05|4926.05|4910.41|4910.41|0
1622186100000|2021-05-28 07:15:00|4927.15|4927.15|4929.49|4929.49|4934.68|4934.68|4923.33|4923.33|0
1622186400000|2021-05-28 07:20:00|4930.07|4930.07|4928.22|4928.22|4930.07|4930.07|4918.7|4918.7|0
1622186700000|2021-05-28 07:25:00|4928.5|4928.5|4929.7|4929.7|4934.34|4934.34|4927.78|4927.78|0
1622187000000|2021-05-28 07:30:00|4929.13|4929.13|4927.38|4927.38|4932.11|4932.11|4925.51|4925.51|0
1622187300000|2021-05-28 07:35:00|4927.02|4927.02|4921.08|4921.08|4927.6|4927.6|4918.99|4918.99|0
1622187600000|2021-05-28 07:40:00|4921.37|4921.37|4932.5|4932.5|4932.81|4932.81|4921.37|4921.37|0
1622187900000|2021-05-28 07:45:00|4933.21|4933.21|4932.93|4932.93|4936.86|4936.86|4932.86|4932.86|0
1622188200000|2021-05-28 07:50:00|4932.91|4932.91|4929.71|4929.71|4933.15|4933.15|4925.98|4925.98|0
1622188500000|2021-05-28 07:55:00|4930.5|4930.5|4921.99|4921.99|4930.84|4930.84|4921.54|4921.54|0
1622188800000|2021-05-28 08:00:00|4922.03|4922.03|4918.85|4918.85|4926.04|4926.04|4917.84|4917.84|0
1622189100000|2021-05-28 08:05:00|4918.06|4918.06|4919.38|4919.38|4921.9|4921.9|4915.42|4915.42|0
1622189400000|2021-05-28 08:10:00|4919.6|4919.6|4914.49|4914.49|4919.6|4919.6|4910.86|4910.86|0
1622189700000|2021-05-28 08:15:00|4915.06|4915.06|4907.68|4907.68|4916.09|4916.09|4907.68|4907.68|0
1622190000000|2021-05-28 08:20:00|4907.44|4907.44|4910.1|4910.1|4910.1|4910.1|4904.71|4904.71|0
1622190300000|2021-05-28 08:25:00|4910.38|4910.38|4909.48|4909.48|4910.38|4910.38|4905.49|4905.49|0
1622190600000|2021-05-28 08:30:00|4909.02|4909.02|4907.18|4907.18|4909.02|4909.02|4901.35|4901.35|0
1622190900000|2021-05-28 08:35:00|4907.46|4907.46|4909.67|4909.67|4909.67|4909.67|4903.77|4903.77|0
1622191200000|2021-05-28 08:40:00|4909.95|4909.95|4898.84|4898.84|4910.53|4910.53|4898.55|4898.55|0
1622191500000|2021-05-28 08:45:00|4898.26|4898.26|4900.42|4900.42|4900.71|4900.71|4895.58|4895.58|0
1622191800000|2021-05-28 08:50:00|4899.56|4899.56|4895.81|4895.81|4900.13|4900.13|4895.58|4895.58|0
1622192100000|2021-05-28 08:55:00|4895.85|4895.85|4900.03|4900.03|4900.03|4900.03|4894.34|4894.34|0
1622192400000|2021-05-28 09:00:00|4900.5|4900.5|4902.69|4902.69|4903.22|4903.22|4896.07|4896.07|0
1622192700000|2021-05-28 09:05:00|4902.18|4902.18|4896.26|4896.26|4902.18|4902.18|4893.44|4893.44|0
1622193000000|2021-05-28 09:10:00|4896.28|4896.28|4900.8|4900.8|4901.69|4901.69|4895.53|4895.53|0
1622193300000|2021-05-28 09:15:00|4901.66|4901.66|4899.26|4899.26|4903.27|4903.27|4897.81|4897.81|0
1622193600000|2021-05-28 09:20:00|4899.48|4899.48|4894.26|4894.26|4899.48|4899.48|4893.93|4893.93|0
1622193900000|2021-05-28 09:25:00|4894.91|4894.91|4895.46|4895.46|4898.03|4898.03|4894.66|4894.66|0
1622194200000|2021-05-28 09:30:00|4895.67|4895.67|4897.32|4897.32|4898.25|4898.25|4894.86|4894.86|0
1622194500000|2021-05-28 09:35:00|4897.56|4897.56|4897.24|4897.24|4897.56|4897.56|4894.36|4894.36|0
1622194800000|2021-05-28 09:40:00|4897.53|4897.53|4905.84|4905.84|4905.84|4905.84|4897.24|4897.24|0
1622195100000|2021-05-28 09:45:00|4905.87|4905.87|4908.58|4908.58|4912.67|4912.67|4905.86|4905.86|0
1622195400000|2021-05-28 09:50:00|4908.35|4908.35|4905.25|4905.25|4908.8|4908.8|4904.6|4904.6|0
1622195700000|2021-05-28 09:55:00|4904.67|4904.67|4911.03|4911.03|4911.89|4911.89|4904.42|4904.42|0
1622196000000|2021-05-28 10:00:00|4910.81|4910.81|4916.14|4916.14|4916.65|4916.65|4910.81|4910.81|0
1622196300000|2021-05-28 10:05:00|4915.9|4915.9|4907.87|4907.87|4915.9|4915.9|4907.2|4907.2|0
1622196600000|2021-05-28 10:10:00|4908.11|4908.11|4910.65|4910.65|4913.37|4913.37|4908|4908|0
1622196900000|2021-05-28 10:15:00|4910.94|4910.94|4912.14|4912.14|4914.52|4914.52|4910.75|4910.75|0
1622197200000|2021-05-28 10:20:00|4912.72|4912.72|4914.34|4914.34|4914.7|4914.7|4911.25|4911.25|0
1622197500000|2021-05-28 10:25:00|4914.13|4914.13|4913.06|4913.06|4915.17|4915.17|4912.77|4912.77|0
1622197800000|2021-05-28 10:30:00|4913.04|4913.04|4921.65|4921.65|4921.94|4921.94|4912.81|4912.81|0
1622198100000|2021-05-28 10:35:00|4921.36|4921.36|4919.59|4919.59|4921.36|4921.36|4917.02|4917.02|0
1622198400000|2021-05-28 10:40:00|4919.37|4919.37|4916.83|4916.83|4919.37|4919.37|4916.38|4916.38|0
1622198700000|2021-05-28 10:45:00|4916.87|4916.87|4914.94|4914.94|4917.15|4917.15|4914.94|4914.94|0
1622199000000|2021-05-28 10:50:00|4915.73|4915.73|4921.37|4921.37|4921.6|4921.6|4915.42|4915.42|0
1622199300000|2021-05-28 10:55:00|4921.59|4921.59|4921.69|4921.69|4922.27|4922.27|4918.55|4918.55|0
1622199600000|2021-05-28 11:00:00|4922.38|4922.38|4917.23|4917.23|4922.38|4922.38|4915.77|4915.77|0
1622199900000|2021-05-28 11:05:00|4916.94|4916.94|4915.4|4915.4|4917.27|4917.27|4913.7|4913.7|0
1622200200000|2021-05-28 11:10:00|4915.11|4915.11|4918.96|4918.96|4919.42|4919.42|4915.11|4915.11|0
1622200500000|2021-05-28 11:15:00|4918.67|4918.67|4919.29|4919.29|4921.29|4921.29|4918.67|4918.67|0
1622200800000|2021-05-28 11:20:00|4919.33|4919.33|4917.84|4917.84|4919.36|4919.36|4917.57|4917.57|0
1622201100000|2021-05-28 11:25:00|4918.13|4918.13|4916.74|4916.74|4919.35|4919.35|4915.69|4915.69|0
1622201400000|2021-05-28 11:30:00|4916.52|4916.52|4918.25|4918.25|4918.25|4918.25|4916.23|4916.23|0
1622201700000|2021-05-28 11:35:00|4918.27|4918.27|4915.81|4915.81|4919.67|4919.67|4915.81|4915.81|0
1622202000000|2021-05-28 11:40:00|4916.1|4916.1|4916.72|4916.72|4917.54|4917.54|4915.81|4915.81|0
1622202300000|2021-05-28 11:45:00|4917|4917|4918.18|4918.18|4920.14|4920.14|4915.94|4915.94|0
1622202600000|2021-05-28 11:50:00|4918.39|4918.39|4918.84|4918.84|4920.67|4920.67|4917.86|4917.86|0
1622202900000|2021-05-28 11:55:00|4918.62|4918.62|4919.54|4919.54|4919.87|4919.87|4918.1|4918.1|0
1622203200000|2021-05-28 12:00:00|4919.56|4919.56|4918.44|4918.44|4920.42|4920.42|4918.33|4918.33|0
1622203500000|2021-05-28 12:05:00|4918.48|4918.48|4917.47|4917.47|4919.25|4919.25|4916.34|4916.34|0
1622203800000|2021-05-28 12:10:00|4917.04|4917.04|4915.09|4915.09|4918.23|4918.23|4914.9|4914.9|0
1622204100000|2021-05-28 12:15:00|4914.85|4914.85|4918.04|4918.04|4918.36|4918.36|4914.85|4914.85|0
1622204400000|2021-05-28 12:20:00|4918.28|4918.28|4921.01|4921.01|4921.39|4921.39|4918.28|4918.28|0
1622204700000|2021-05-28 12:25:00|4920.77|4920.77|4920.65|4920.65|4922.5|4922.5|4919.78|4919.78|0
1622205000000|2021-05-28 12:30:00|4920.59|4920.59|4918.35|4918.35|4925.43|4925.43|4918.35|4918.35|0
1622205300000|2021-05-28 12:35:00|4917.9|4917.9|4920.99|4920.99|4921.27|4921.27|4915.52|4915.52|0
1622205600000|2021-05-28 12:40:00|4920.49|4920.49|4921.53|4921.53|4921.82|4921.82|4918.41|4918.41|0
1622205900000|2021-05-28 12:45:00|4921|4921|4917.94|4917.94|4922.77|4922.77|4917.94|4917.94|0
1622206200000|2021-05-28 12:50:00|4917.7|4917.7|4917.81|4917.81|4921.13|4921.13|4917.42|4917.42|0
1622206500000|2021-05-28 12:55:00|4917.82|4917.82|4916.3|4916.3|4918.44|4918.44|4915.84|4915.84|0
1622206800000|2021-05-28 13:00:00|4916.54|4916.54|4918.65|4918.65|4918.65|4918.65|4913.95|4913.95|0
1622207100000|2021-05-28 13:05:00|4918.07|4918.07|4919.89|4919.89|4919.9|4919.9|4915.84|4915.84|0
1622207400000|2021-05-28 13:10:00|4921.23|4921.23|4919.29|4919.29|4921.23|4921.23|4917.57|4917.57|0
1622207700000|2021-05-28 13:15:00|4918.83|4918.83|4921.94|4921.94|4922.14|4922.14|4918.51|4918.51|0
1622208000000|2021-05-28 13:20:00|4923.02|4923.02|4925.33|4925.33|4929.21|4929.21|4923.02|4923.02|0
1622208300000|2021-05-28 13:25:00|4925.3|4925.3|4918|4918|4925.88|4925.88|4918|4918|0
1622208600000|2021-05-28 13:30:00|4917.71|4917.71|4935.85|4935.85|4937.24|4937.24|4911.39|4911.39|0
1622208900000|2021-05-28 13:35:00|4936.09|4936.09|4931.23|4931.23|4941.44|4941.44|4924.61|4924.61|0
1622209200000|2021-05-28 13:40:00|4930.94|4930.94|4926.08|4926.08|4931.58|4931.58|4924.45|4924.45|0
1622209500000|2021-05-28 13:45:00|4925.84|4925.84|4927.13|4927.13|4929.11|4929.11|4923.65|4923.65|0
1622209800000|2021-05-28 13:50:00|4927.37|4927.37|4925.26|4925.26|4932.48|4932.48|4923.99|4923.99|0
1622210100000|2021-05-28 13:55:00|4925.24|4925.24|4926.76|4926.76|4930.64|4930.64|4922.37|4922.37|0
1622210400000|2021-05-28 14:00:00|4926.52|4926.52|4926.98|4926.98|4931.64|4931.64|4922.35|4922.35|0
1622210700000|2021-05-28 14:05:00|4927.02|4927.02|4918.5|4918.5|4929.66|4929.66|4917.97|4917.97|0
1622211000000|2021-05-28 14:10:00|4918.93|4918.93|4915.25|4915.25|4921.1|4921.1|4914.6|4914.6|0
1622211300000|2021-05-28 14:15:00|4916.12|4916.12|4907.05|4907.05|4917.5|4917.5|4906.76|4906.76|0
1622211600000|2021-05-28 14:20:00|4907.29|4907.29|4915.81|4915.81|4916.84|4916.84|4907.29|4907.29|0
1622211900000|2021-05-28 14:25:00|4915.37|4915.37|4910.82|4910.82|4915.86|4915.86|4909.89|4909.89|0
1622212200000|2021-05-28 14:30:00|4911.11|4911.11|4912.81|4912.81|4915.44|4915.44|4911.11|4911.11|0
1622212500000|2021-05-28 14:35:00|4913.1|4913.1|4912.82|4912.82|4915.08|4915.08|4910.25|4910.25|0
1622212800000|2021-05-28 14:40:00|4913.04|4913.04|4915.77|4915.77|4917.69|4917.69|4913.04|4913.04|0
1622213100000|2021-05-28 14:45:00|4915.53|4915.53|4915|4915|4915.55|4915.55|4913.07|4913.07|0
1622213400000|2021-05-28 14:50:00|4914.78|4914.78|4914.11|4914.11|4915.41|4915.41|4911.88|4911.88|0
1622213700000|2021-05-28 14:55:00|4913.82|4913.82|4907.82|4907.82|4913.82|4913.82|4907.82|4907.82|0
1622214000000|2021-05-28 15:00:00|4907.58|4907.58|4910.47|4910.47|4910.76|4910.76|4906.12|4906.12|0
1622214300000|2021-05-28 15:05:00|4910.76|4910.76|4911.93|4911.93|4912.45|4912.45|4907.66|4907.66|0
1622214600000|2021-05-28 15:10:00|4911.35|4911.35|4908.83|4908.83|4913.98|4913.98|4908.83|4908.83|0
1622214900000|2021-05-28 15:15:00|4908.59|4908.59|4907.39|4907.39|4911.02|4911.02|4906.12|4906.12|0
1622215200000|2021-05-28 15:20:00|4907.61|4907.61|4911.17|4911.17|4911.2|4911.2|4907.01|4907.01|0
1622215500000|2021-05-28 15:25:00|4910.71|4910.71|4911.02|4911.02|4911.46|4911.46|4904.82|4904.82|0
1622531700000|2021-06-01 07:15:00|4940.7|4940.7|4941.21|4941.21|4942.3|4942.3|4936.51|4936.51|0
1622532000000|2021-06-01 07:20:00|4942.5|4942.5|4937.83|4937.83|4950.9|4950.9|4937.83|4937.83|0
1622532300000|2021-06-01 07:25:00|4936.96|4936.96|4947.9|4947.9|4948.39|4948.39|4936.53|4936.53|0
1622532600000|2021-06-01 07:30:00|4948.18|4948.18|4967.82|4967.82|4968.13|4968.13|4948.18|4948.18|0
1622532900000|2021-06-01 07:35:00|4966.66|4966.66|4967.23|4967.23|4968.04|4968.04|4964.28|4964.28|0
1622533200000|2021-06-01 07:40:00|4967.51|4967.51|4967.07|4967.07|4969.91|4969.91|4964.3|4964.3|0
1622533500000|2021-06-01 07:45:00|4967.01|4967.01|4962.48|4962.48|4971.34|4971.34|4961.73|4961.73|0
1622533800000|2021-06-01 07:50:00|4962.76|4962.76|4966.57|4966.57|4967.11|4967.11|4961.76|4961.76|0
1622534100000|2021-06-01 07:55:00|4966.28|4966.28|4971.76|4971.76|4972.08|4972.08|4965.63|4965.63|0
1622534400000|2021-06-01 08:00:00|4971.12|4971.12|4974.12|4974.12|4977.55|4977.55|4970.83|4970.83|0
1622534700000|2021-06-01 08:05:00|4974.7|4974.7|4977.29|4977.29|4978.06|4978.06|4972.09|4972.09|0
1622535000000|2021-06-01 08:10:00|4977.32|4977.32|4992.18|4992.18|4998.64|4998.64|4977.32|4977.32|0
1622535300000|2021-06-01 08:15:00|4991.89|4991.89|4997.01|4997.01|4999.66|4999.66|4989.79|4989.79|0
1622535600000|2021-06-01 08:20:00|4997.3|4997.3|5003.91|5003.91|5004.2|5004.2|4993.74|4993.74|0
1622535900000|2021-06-01 08:25:00|5004.2|5004.2|4998.81|4998.81|5006.89|5006.89|4997.9|4997.9|0
1622536200000|2021-06-01 08:30:00|4999.1|4999.1|5001.84|5001.84|5004.71|5004.71|4998.46|4998.46|0
1622536500000|2021-06-01 08:35:00|5002.13|5002.13|5008.44|5008.44|5009.29|5009.29|5001.21|5001.21|0
1622536800000|2021-06-01 08:40:00|5008.4|5008.4|5017.22|5017.22|5019.03|5019.03|5008.38|5008.38|0
1622537100000|2021-06-01 08:45:00|5017.51|5017.51|5016.05|5016.05|5019.77|5019.77|5012.92|5012.92|0
1622537400000|2021-06-01 08:50:00|5016.04|5016.04|5018.22|5018.22|5019.23|5019.23|5014.15|5014.15|0
1622537700000|2021-06-01 08:55:00|5017.93|5017.93|5020.86|5020.86|5025.09|5025.09|5016.94|5016.94|0
1622538000000|2021-06-01 09:00:00|5019.93|5019.93|5014.17|5014.17|5020.52|5020.52|5013.54|5013.54|0
1622538300000|2021-06-01 09:05:00|5013.93|5013.93|5004.88|5004.88|5015.02|5015.02|5004.57|5004.57|0
1622538600000|2021-06-01 09:10:00|5004.83|5004.83|5004.37|5004.37|5006.04|5006.04|5001.97|5001.97|0
1622538900000|2021-06-01 09:15:00|5004.32|5004.32|5008.16|5008.16|5010.54|5010.54|5003.82|5003.82|0
1622539200000|2021-06-01 09:20:00|5007.92|5007.92|5016.21|5016.21|5016.79|5016.79|5007.61|5007.61|0
1622539500000|2021-06-01 09:25:00|5016.5|5016.5|5010.43|5010.43|5016.98|5016.98|5009.56|5009.56|0
1622539800000|2021-06-01 09:30:00|5011.01|5011.01|5005.66|5005.66|5014.14|5014.14|5005.66|5005.66|0
1622540100000|2021-06-01 09:35:00|5005.23|5005.23|5007.89|5007.89|5007.89|5007.89|5002.68|5002.68|0
1622540400000|2021-06-01 09:40:00|5007.02|5007.02|5002.59|5002.59|5007.02|5007.02|5002.48|5002.48|0
1622540700000|2021-06-01 09:45:00|5002.37|5002.37|4997.92|4997.92|5002.37|5002.37|4994.75|4994.75|0
1622541000000|2021-06-01 09:50:00|4997.7|4997.7|4995.71|4995.71|4998.44|4998.44|4992.64|4992.64|0
1622541300000|2021-06-01 09:55:00|4995.5|4995.5|4997.93|4997.93|4998.4|4998.4|4994.32|4994.32|0
1622541600000|2021-06-01 10:00:00|4998.17|4998.17|4998.77|4998.77|5001.31|5001.31|4997.93|4997.93|0
1622541900000|2021-06-01 10:05:00|4999.06|4999.06|5005.34|5005.34|5005.41|5005.41|4999.06|4999.06|0
1622542200000|2021-06-01 10:10:00|5005.05|5005.05|5007.38|5007.38|5009.93|5009.93|5005.05|5005.05|0
1622542500000|2021-06-01 10:15:00|5007.42|5007.42|5007.35|5007.35|5008.3|5008.3|5005.5|5005.5|0
1622542800000|2021-06-01 10:20:00|5007.36|5007.36|5011.04|5011.04|5011.52|5011.52|5006.5|5006.5|0
1622543100000|2021-06-01 10:25:00|5010.61|5010.61|5008.96|5008.96|5012.12|5012.12|5008.88|5008.88|0
1622543400000|2021-06-01 10:30:00|5008.48|5008.48|5007.95|5007.95|5010.44|5010.44|5005.11|5005.11|0
1622543700000|2021-06-01 10:35:00|5008.19|5008.19|5007.69|5007.69|5009.61|5009.61|5006.66|5006.66|0
1622544000000|2021-06-01 10:40:00|5007.48|5007.48|5014.34|5014.34|5014.97|5014.97|5006.25|5006.25|0
1622544300000|2021-06-01 10:45:00|5014.33|5014.33|5004.23|5004.23|5014.33|5014.33|5001.18|5001.18|0
1622544600000|2021-06-01 10:50:00|5004.27|5004.27|4998.05|4998.05|5004.27|5004.27|4998.05|4998.05|0
1622544900000|2021-06-01 10:55:00|4997.31|4997.31|5005.17|5005.17|5006.76|5006.76|4996.39|4996.39|0
1622545200000|2021-06-01 11:00:00|5005.39|5005.39|5004.12|5004.12|5009.15|5009.15|5004.12|5004.12|0
1622545500000|2021-06-01 11:05:00|5004.41|5004.41|5007.22|5007.22|5007.22|5007.22|5002.99|5002.99|0
1622545800000|2021-06-01 11:10:00|5007.28|5007.28|5001.49|5001.49|5007.28|5007.28|4999.23|4999.23|0
1622546100000|2021-06-01 11:15:00|5001.78|5001.78|5002.07|5002.07|5003.73|5003.73|4999.78|4999.78|0
1622546400000|2021-06-01 11:20:00|5002.03|5002.03|5003.01|5003.01|5003.75|5003.75|5000.7|5000.7|0
1622546700000|2021-06-01 11:25:00|5003.25|5003.25|5006.22|5006.22|5006.98|5006.98|5001.21|5001.21|0
1622547000000|2021-06-01 11:30:00|5006.69|5006.69|5011.75|5011.75|5011.75|5011.75|5006.35|5006.35|0
1622547300000|2021-06-01 11:35:00|5012.03|5012.03|5009.89|5009.89|5014.5|5014.5|5009.89|5009.89|0
1622547600000|2021-06-01 11:40:00|5009.65|5009.65|5011.83|5011.83|5012.57|5012.57|5007.71|5007.71|0
1622547900000|2021-06-01 11:45:00|5012.48|5012.48|5008.16|5008.16|5013.01|5013.01|5006.78|5006.78|0
1622548200000|2021-06-01 11:50:00|5008.13|5008.13|5007.9|5007.9|5009.63|5009.63|5007.21|5007.21|0
1622548500000|2021-06-01 11:55:00|5007.93|5007.93|5005.99|5005.99|5007.93|5007.93|5005.59|5005.59|0
1622548800000|2021-06-01 12:00:00|5005.76|5005.76|5007.38|5007.38|5009.75|5009.75|5004.01|5004.01|0
1622549100000|2021-06-01 12:05:00|5007.36|5007.36|5007.23|5007.23|5007.46|5007.46|5005.86|5005.86|0
1622549400000|2021-06-01 12:10:00|5007.21|5007.21|5005.09|5005.09|5007.67|5007.67|5004.8|5004.8|0
1622549700000|2021-06-01 12:15:00|5005.38|5005.38|5008.15|5008.15|5009.14|5009.14|5004.79|5004.79|0
1622550000000|2021-06-01 12:20:00|5008.39|5008.39|5011.27|5011.27|5011.51|5011.51|5008.39|5008.39|0
1622550300000|2021-06-01 12:25:00|5011.26|5011.26|5012.86|5012.86|5012.86|5012.86|5010.16|5010.16|0
1622550600000|2021-06-01 12:30:00|5012.65|5012.65|5011.83|5011.83|5013.8|5013.8|5011.78|5011.78|0
1622550900000|2021-06-01 12:35:00|5011.62|5011.62|5009.11|5009.11|5011.9|5011.9|5008.87|5008.87|0
1622551200000|2021-06-01 12:40:00|5009.4|5009.4|5007.77|5007.77|5009.99|5009.99|5007.71|5007.71|0
1622551500000|2021-06-01 12:45:00|5007.79|5007.79|5007.03|5007.03|5008.44|5008.44|5006.44|5006.44|0
1622551800000|2021-06-01 12:50:00|5007.27|5007.27|5006.77|5006.77|5008.11|5008.11|5006.51|5006.51|0
1622552100000|2021-06-01 12:55:00|5006.73|5006.73|5007.28|5007.28|5008.69|5008.69|5006.73|5006.73|0
1622552400000|2021-06-01 13:00:00|5007.57|5007.57|5006.01|5006.01|5009.49|5009.49|5006.01|5006.01|0
1622552700000|2021-06-01 13:05:00|5005.98|5005.98|5007.26|5007.26|5011.66|5011.66|5005.69|5005.69|0
1622553000000|2021-06-01 13:10:00|5007.25|5007.25|5005.28|5005.28|5007.72|5007.72|5004.71|5004.71|0
1622553300000|2021-06-01 13:15:00|5005.04|5005.04|5004.44|5004.44|5005.08|5005.08|5002.79|5002.79|0
1622553600000|2021-06-01 13:20:00|5004.2|5004.2|4992.47|4992.47|5004.24|5004.24|4992.47|4992.47|0
1622553900000|2021-06-01 13:25:00|4992.25|4992.25|5000.04|5000.04|5000.04|5000.04|4991.82|4991.82|0
1622554200000|2021-06-01 13:30:00|5000.79|5000.79|5026.65|5026.65|5027.35|5027.35|5000.57|5000.57|0
1622554500000|2021-06-01 13:35:00|5026.36|5026.36|4999.44|4999.44|5027.83|5027.83|4998.31|4998.31|0
1622554800000|2021-06-01 13:40:00|4999.68|4999.68|5018.51|5018.51|5027.64|5027.64|4997.67|4997.67|0
1622555100000|2021-06-01 13:45:00|5019.09|5019.09|5027.84|5027.84|5027.84|5027.84|5016.71|5016.71|0
1622555400000|2021-06-01 13:50:00|5027.86|5027.86|5018.19|5018.19|5029.06|5029.06|5013.81|5013.81|0
1622555700000|2021-06-01 13:55:00|5018.77|5018.77|5024.87|5024.87|5026.44|5026.44|5015.93|5015.93|0
1622556000000|2021-06-01 14:00:00|5024.63|5024.63|5024.48|5024.48|5034.2|5034.2|5020.97|5020.97|0
1622556300000|2021-06-01 14:05:00|5024.77|5024.77|5027.51|5027.51|5029.08|5029.08|5022.95|5022.95|0
1622556600000|2021-06-01 14:10:00|5028.09|5028.09|5038.84|5038.84|5039.22|5039.22|5026.98|5026.98|0
1622556900000|2021-06-01 14:15:00|5038.55|5038.55|5037.42|5037.42|5040.98|5040.98|5028.61|5028.61|0
1622557200000|2021-06-01 14:20:00|5037.66|5037.66|5037.46|5037.46|5040.09|5040.09|5033.09|5033.09|0
1622557500000|2021-06-01 14:25:00|5037.69|5037.69|5036.49|5036.49|5039.5|5039.5|5034.49|5034.49|0
1622557800000|2021-06-01 14:30:00|5037.26|5037.26|5041.84|5041.84|5045.09|5045.09|5036.8|5036.8|0
1622558100000|2021-06-01 14:35:00|5042.15|5042.15|5030.91|5030.91|5043.74|5043.74|5030.1|5030.1|0
1622558400000|2021-06-01 14:40:00|5031.15|5031.15|5031.52|5031.52|5035.38|5035.38|5029.77|5029.77|0
1622558700000|2021-06-01 14:45:00|5031.48|5031.48|5014.91|5014.91|5033.29|5033.29|5013.41|5013.41|0
1622559000000|2021-06-01 14:50:00|5015.2|5015.2|5022.75|5022.75|5022.99|5022.99|5012.69|5012.69|0
1622559300000|2021-06-01 14:55:00|5022.96|5022.96|5023.1|5023.1|5024.24|5024.24|5018.86|5018.86|0
1622559600000|2021-06-01 15:00:00|5022.86|5022.86|5023.43|5023.43|5027.79|5027.79|5022.57|5022.57|0
1622559900000|2021-06-01 15:05:00|5023.42|5023.42|5027.05|5027.05|5029.02|5029.02|5021.32|5021.32|0
1622560200000|2021-06-01 15:10:00|5027.04|5027.04|5029.78|5029.78|5032.33|5032.33|5027.04|5027.04|0
1622560500000|2021-06-01 15:15:00|5029.77|5029.77|5024.5|5024.5|5031.63|5031.63|5023.92|5023.92|0
1622560800000|2021-06-01 15:20:00|5024.74|5024.74|5018.61|5018.61|5027.62|5027.62|5017.5|5017.5|0
1622561100000|2021-06-01 15:25:00|5018.9|5018.9|5017.74|5017.74|5021.66|5021.66|5014.38|5014.38|0
1622618100000|2021-06-02 07:15:00|5091.36|5091.36|5080.82|5080.82|5092.1|5092.1|5080.21|5080.21|0
1622618400000|2021-06-02 07:20:00|5080.12|5080.12|5085.58|5085.58|5088.78|5088.78|5074.33|5074.33|0
1622618700000|2021-06-02 07:25:00|5085.01|5085.01|5079.81|5079.81|5085.01|5085.01|5073.47|5073.47|0
1622619000000|2021-06-02 07:30:00|5079.09|5079.09|5090.25|5090.25|5090.54|5090.54|5072|5072|0
1622619300000|2021-06-02 07:35:00|5090.01|5090.01|5099.66|5099.66|5100.38|5100.38|5089.95|5089.95|0
1622619600000|2021-06-02 07:40:00|5099.37|5099.37|5099.69|5099.69|5102.45|5102.45|5096.93|5096.93|0
1622619900000|2021-06-02 07:45:00|5099.73|5099.73|5101.08|5101.08|5101.37|5101.37|5096.22|5096.22|0
1622620200000|2021-06-02 07:50:00|5101.29|5101.29|5106.22|5106.22|5108.52|5108.52|5100.2|5100.2|0
1622620500000|2021-06-02 07:55:00|5106.8|5106.8|5105.31|5105.31|5111.7|5111.7|5105.17|5105.17|0
1622620800000|2021-06-02 08:00:00|5106.08|5106.08|5095.75|5095.75|5107.21|5107.21|5095.75|5095.75|0
1622621100000|2021-06-02 08:05:00|5095.46|5095.46|5104.27|5104.27|5104.27|5104.27|5095.46|5095.46|0
1622621400000|2021-06-02 08:10:00|5103.98|5103.98|5103.7|5103.7|5107.55|5107.55|5102.47|5102.47|0
1622621700000|2021-06-02 08:15:00|5104.42|5104.42|5107.26|5107.26|5116.59|5116.59|5104.42|5104.42|0
1622622000000|2021-06-02 08:20:00|5107.55|5107.55|5102.55|5102.55|5108.61|5108.61|5102.21|5102.21|0
1622622300000|2021-06-02 08:25:00|5102.76|5102.76|5094.12|5094.12|5103.05|5103.05|5093.25|5093.25|0
1622622600000|2021-06-02 08:30:00|5094.41|5094.41|5093.37|5093.37|5095.3|5095.3|5091.22|5091.22|0
1622622900000|2021-06-02 08:35:00|5093.16|5093.16|5085.51|5085.51|5093.25|5093.25|5082.9|5082.9|0
1622623200000|2021-06-02 08:40:00|5086.09|5086.09|5080.6|5080.6|5088.42|5088.42|5080.47|5080.47|0
1622623500000|2021-06-02 08:45:00|5080.84|5080.84|5077.94|5077.94|5081.5|5081.5|5073.9|5073.9|0
1622623800000|2021-06-02 08:50:00|5077.99|5077.99|5077.16|5077.16|5079|5079|5076.25|5076.25|0
1622624100000|2021-06-02 08:55:00|5076.34|5076.34|5064.32|5064.32|5076.34|5076.34|5060.79|5060.79|0
1622624400000|2021-06-02 09:00:00|5064.61|5064.61|5071.37|5071.37|5072.76|5072.76|5064.61|5064.61|0
1622624700000|2021-06-02 09:05:00|5071.39|5071.39|5079.43|5079.43|5083.59|5083.59|5071.39|5071.39|0
1622625000000|2021-06-02 09:10:00|5079.72|5079.72|5073.87|5073.87|5079.98|5079.98|5071.66|5071.66|0
1622625300000|2021-06-02 09:15:00|5073.66|5073.66|5072.46|5072.46|5074.82|5074.82|5071.65|5071.65|0
1622625600000|2021-06-02 09:20:00|5072.75|5072.75|5065.97|5065.97|5072.75|5072.75|5064.02|5064.02|0
1622625900000|2021-06-02 09:25:00|5065.47|5065.47|5057.98|5057.98|5065.47|5065.47|5057.74|5057.74|0
1622626200000|2021-06-02 09:30:00|5058.27|5058.27|5061.02|5061.02|5061.26|5061.26|5056.44|5056.44|0
1622626500000|2021-06-02 09:35:00|5060.47|5060.47|5065.08|5065.08|5068.76|5068.76|5060.47|5060.47|0
1622626800000|2021-06-02 09:40:00|5065.37|5065.37|5063.28|5063.28|5066.97|5066.97|5063.28|5063.28|0
1622627100000|2021-06-02 09:45:00|5063.23|5063.23|5062.06|5062.06|5063.23|5063.23|5059.06|5059.06|0
1622627400000|2021-06-02 09:50:00|5062.35|5062.35|5065.81|5065.81|5065.81|5065.81|5061.73|5061.73|0
1622627700000|2021-06-02 09:55:00|5064.94|5064.94|5064.08|5064.08|5065.05|5065.05|5062.43|5062.43|0
1622628000000|2021-06-02 10:00:00|5063.63|5063.63|5061.2|5061.2|5065.46|5065.46|5059.89|5059.89|0
1622628300000|2021-06-02 10:05:00|5060.34|5060.34|5064.71|5064.71|5067.52|5067.52|5059.88|5059.88|0
1622628600000|2021-06-02 10:10:00|5064.47|5064.47|5062.11|5062.11|5065.88|5065.88|5061.82|5061.82|0
1622628900000|2021-06-02 10:15:00|5061.53|5061.53|5062.71|5062.71|5064.01|5064.01|5058.17|5058.17|0
1622629200000|2021-06-02 10:20:00|5062.69|5062.69|5063.97|5063.97|5063.97|5063.97|5059.89|5059.89|0
1622629500000|2021-06-02 10:25:00|5063.39|5063.39|5067.82|5067.82|5067.82|5067.82|5061.26|5061.26|0
1622629800000|2021-06-02 10:30:00|5068.74|5068.74|5070.01|5070.01|5070.96|5070.96|5067.92|5067.92|0
1622630100000|2021-06-02 10:35:00|5070.3|5070.3|5073.41|5073.41|5074.32|5074.32|5070.22|5070.22|0
1622630400000|2021-06-02 10:40:00|5071.94|5071.94|5071.2|5071.2|5073.23|5073.23|5071.03|5071.03|0
1622630700000|2021-06-02 10:45:00|5070.92|5070.92|5070.51|5070.51|5073.09|5073.09|5070.08|5070.08|0
1622631000000|2021-06-02 10:50:00|5070.99|5070.99|5073.05|5073.05|5073.05|5073.05|5070.34|5070.34|0
1622631300000|2021-06-02 10:55:00|5072.81|5072.81|5075.95|5075.95|5077.35|5077.35|5072.01|5072.01|0
1622631600000|2021-06-02 11:00:00|5076.41|5076.41|5079.83|5079.83|5080.31|5080.31|5076.41|5076.41|0
1622631900000|2021-06-02 11:05:00|5079.59|5079.59|5080.23|5080.23|5082.19|5082.19|5079.07|5079.07|0
1622632200000|2021-06-02 11:10:00|5079.65|5079.65|5079.94|5079.94|5080.68|5080.68|5076.34|5076.34|0
1622632500000|2021-06-02 11:15:00|5079.7|5079.7|5073.74|5073.74|5079.7|5079.7|5073.74|5073.74|0
1622632800000|2021-06-02 11:20:00|5073.52|5073.52|5073.42|5073.42|5073.52|5073.52|5066.88|5066.88|0
1622633100000|2021-06-02 11:25:00|5073.44|5073.44|5072.55|5072.55|5076.8|5076.8|5071.46|5071.46|0
1622633400000|2021-06-02 11:30:00|5072.31|5072.31|5069.81|5069.81|5073.44|5073.44|5069.81|5069.81|0
1622633700000|2021-06-02 11:35:00|5069.38|5069.38|5068.65|5068.65|5071.5|5071.5|5068.38|5068.38|0
1622634000000|2021-06-02 11:40:00|5069.23|5069.23|5068|5068|5070.08|5070.08|5067.49|5067.49|0
1622634300000|2021-06-02 11:45:00|5068.65|5068.65|5071.23|5071.23|5072.5|5072.5|5068.65|5068.65|0
1622634600000|2021-06-02 11:50:00|5071.27|5071.27|5070.25|5070.25|5071.77|5071.77|5068.39|5068.39|0
1622634900000|2021-06-02 11:55:00|5070.46|5070.46|5070.55|5070.55|5071.88|5071.88|5069.73|5069.73|0
1622635200000|2021-06-02 12:00:00|5070.98|5070.98|5072.39|5072.39|5075.69|5075.69|5070.93|5070.93|0
1622635500000|2021-06-02 12:05:00|5072.1|5072.1|5067.78|5067.78|5072.38|5072.38|5067.1|5067.1|0
1622635800000|2021-06-02 12:10:00|5067.74|5067.74|5068.52|5068.52|5069.58|5069.58|5067.74|5067.74|0
1622636100000|2021-06-02 12:15:00|5068.5|5068.5|5069.81|5069.81|5070.33|5070.33|5068.39|5068.39|0
1622636400000|2021-06-02 12:20:00|5069.52|5069.52|5071.53|5071.53|5072.73|5072.73|5069.23|5069.23|0
1622636700000|2021-06-02 12:25:00|5070.78|5070.78|5067.6|5067.6|5072.09|5072.09|5067.39|5067.39|0
1622637000000|2021-06-02 12:30:00|5067.84|5067.84|5065.39|5065.39|5069.62|5069.62|5064.54|5064.54|0
1622637300000|2021-06-02 12:35:00|5064.88|5064.88|5063.99|5063.99|5064.88|5064.88|5059.67|5059.67|0
1622637600000|2021-06-02 12:40:00|5063.25|5063.25|5060.06|5060.06|5064.34|5064.34|5060.06|5060.06|0
1622637900000|2021-06-02 12:45:00|5060.01|5060.01|5060.17|5060.17|5064.77|5064.77|5060.01|5060.01|0
1622638200000|2021-06-02 12:50:00|5059.88|5059.88|5056.79|5056.79|5060.74|5060.74|5056.56|5056.56|0
1622638500000|2021-06-02 12:55:00|5056.55|5056.55|5055.18|5055.18|5057.1|5057.1|5054.41|5054.41|0
1622638800000|2021-06-02 13:00:00|5054.7|5054.7|5061.8|5061.8|5061.81|5061.81|5054.43|5054.43|0
1622639100000|2021-06-02 13:05:00|5061.83|5061.83|5061.42|5061.42|5063.12|5063.12|5058.24|5058.24|0
1622639400000|2021-06-02 13:10:00|5061.46|5061.46|5054.46|5054.46|5061.94|5061.94|5051.89|5051.89|0
1622639700000|2021-06-02 13:15:00|5055.03|5055.03|5054.77|5054.77|5056.12|5056.12|5054.06|5054.06|0
1622640000000|2021-06-02 13:20:00|5055.01|5055.01|5060.44|5060.44|5060.44|5060.44|5053.45|5053.45|0
1622640300000|2021-06-02 13:25:00|5061.02|5061.02|5071.49|5071.49|5071.49|5071.49|5060.97|5060.97|0
1622640600000|2021-06-02 13:30:00|5071.77|5071.77|5041.06|5041.06|5073.48|5073.48|5038.42|5038.42|0
1622640900000|2021-06-02 13:35:00|5041.35|5041.35|5048.29|5048.29|5054.79|5054.79|5039.33|5039.33|0
1622641200000|2021-06-02 13:40:00|5048.08|5048.08|5065.82|5065.82|5067.59|5067.59|5040.85|5040.85|0
1622641500000|2021-06-02 13:45:00|5066.06|5066.06|5069.3|5069.3|5070.21|5070.21|5059.59|5059.59|0
1622641800000|2021-06-02 13:50:00|5068.58|5068.58|5081.78|5081.78|5081.93|5081.93|5067.64|5067.64|0
1622642100000|2021-06-02 13:55:00|5081.54|5081.54|5088.79|5088.79|5092.86|5092.86|5080.12|5080.12|0
1622642400000|2021-06-02 14:00:00|5088.57|5088.57|5094.01|5094.01|5095.08|5095.08|5084.46|5084.46|0
1622642700000|2021-06-02 14:05:00|5094.3|5094.3|5100.11|5100.11|5101.99|5101.99|5094.3|5094.3|0
1622643000000|2021-06-02 14:10:00|5099.89|5099.89|5100.41|5100.41|5103.11|5103.11|5097.76|5097.76|0
1622643300000|2021-06-02 14:15:00|5099.69|5099.69|5108.87|5108.87|5110.89|5110.89|5090.57|5090.57|0
1622643600000|2021-06-02 14:20:00|5108.42|5108.42|5106.81|5106.81|5111.37|5111.37|5103.69|5103.69|0
1622643900000|2021-06-02 14:25:00|5106.83|5106.83|5114.55|5114.55|5114.6|5114.6|5104.94|5104.94|0
1622644200000|2021-06-02 14:30:00|5114.77|5114.77|5108.82|5108.82|5120.22|5120.22|5108.81|5108.81|0
1622644500000|2021-06-02 14:35:00|5108.34|5108.34|5110.93|5110.93|5110.95|5110.95|5103.41|5103.41|0
1622644800000|2021-06-02 14:40:00|5110.92|5110.92|5113.88|5113.88|5113.9|5113.9|5108.89|5108.89|0
1622645100000|2021-06-02 14:45:00|5114.17|5114.17|5105.04|5105.04|5114.41|5114.41|5102.45|5102.45|0
1622645400000|2021-06-02 14:50:00|5105.26|5105.26|5112.02|5112.02|5112.82|5112.82|5103.77|5103.77|0
1622645700000|2021-06-02 14:55:00|5111.73|5111.73|5113.71|5113.71|5114.25|5114.25|5111.52|5111.52|0
1622646000000|2021-06-02 15:00:00|5113.25|5113.25|5107.87|5107.87|5114.38|5114.38|5105.26|5105.26|0
1622646300000|2021-06-02 15:05:00|5107.29|5107.29|5107.14|5107.14|5108.7|5108.7|5106.14|5106.14|0
1622646600000|2021-06-02 15:10:00|5107.6|5107.6|5111.38|5111.38|5112.08|5112.08|5107.6|5107.6|0
1622646900000|2021-06-02 15:15:00|5112.77|5112.77|5113.81|5113.81|5115.86|5115.86|5112.41|5112.41|0
1622647200000|2021-06-02 15:20:00|5113.77|5113.77|5115.04|5115.04|5117.8|5117.8|5113.23|5113.23|0
1622647500000|2021-06-02 15:25:00|5113.88|5113.88|5115.57|5115.57|5115.86|5115.86|5111.64|5111.64|0
1622704500000|2021-06-03 07:15:00|5114.86|5114.86|5119.18|5119.18|5119.42|5119.42|5107.55|5107.55|0
1622704800000|2021-06-03 07:20:00|5119.4|5119.4|5111.28|5111.28|5123.88|5123.88|5110.44|5110.44|0
1622705100000|2021-06-03 07:25:00|5111.51|5111.51|5114.54|5114.54|5116.52|5116.52|5108.38|5108.38|0
1622705400000|2021-06-03 07:30:00|5114.25|5114.25|5104.87|5104.87|5114.69|5114.69|5104.87|5104.87|0
1622705700000|2021-06-03 07:35:00|5104.44|5104.44|5101.78|5101.78|5105.92|5105.92|5101.78|5101.78|0
1622706000000|2021-06-03 07:40:00|5102.07|5102.07|5092.05|5092.05|5102.07|5102.07|5090.36|5090.36|0
1622706300000|2021-06-03 07:45:00|5092.06|5092.06|5092.26|5092.26|5095.27|5095.27|5090.1|5090.1|0
1622706600000|2021-06-03 07:50:00|5090.58|5090.58|5087.31|5087.31|5092.48|5092.48|5087.31|5087.31|0
1622706900000|2021-06-03 07:55:00|5087.75|5087.75|5092.48|5092.48|5094.89|5094.89|5087.53|5087.53|0
1622707200000|2021-06-03 08:00:00|5091.9|5091.9|5089.53|5089.53|5093.71|5093.71|5088.8|5088.8|0
1622707500000|2021-06-03 08:05:00|5088.96|5088.96|5087.22|5087.22|5089.57|5089.57|5080.76|5080.76|0
1622707800000|2021-06-03 08:10:00|5086.76|5086.76|5082.61|5082.61|5086.76|5086.76|5080.97|5080.97|0
1622708100000|2021-06-03 08:15:00|5082.13|5082.13|5089.55|5089.55|5090.53|5090.53|5081.3|5081.3|0
1622708400000|2021-06-03 08:20:00|5089.78|5089.78|5096.19|5096.19|5096.77|5096.77|5087.74|5087.74|0
1622708700000|2021-06-03 08:25:00|5095.95|5095.95|5097.89|5097.89|5098.54|5098.54|5093.4|5093.4|0
1622709000000|2021-06-03 08:30:00|5097.6|5097.6|5099.94|5099.94|5102.25|5102.25|5094.46|5094.46|0
1622709300000|2021-06-03 08:35:00|5100|5100|5108.91|5108.91|5108.91|5108.91|5097.64|5097.64|0
1622709600000|2021-06-03 08:40:00|5108.43|5108.43|5108.5|5108.5|5108.5|5108.5|5102.89|5102.89|0
1622709900000|2021-06-03 08:45:00|5107.93|5107.93|5108.84|5108.84|5109.13|5109.13|5105.32|5105.32|0
1622710200000|2021-06-03 08:50:00|5109.3|5109.3|5112.04|5112.04|5112.35|5112.35|5107.92|5107.92|0
1622710500000|2021-06-03 08:55:00|5111.46|5111.46|5106.54|5106.54|5111.49|5111.49|5103.78|5103.78|0
1622710800000|2021-06-03 09:00:00|5106.83|5106.83|5102.39|5102.39|5108.07|5108.07|5101.12|5101.12|0
1622711100000|2021-06-03 09:05:00|5102.15|5102.15|5097.89|5097.89|5102.64|5102.64|5097.89|5097.89|0
1622711400000|2021-06-03 09:10:00|5097.82|5097.82|5095.7|5095.7|5097.82|5097.82|5093.9|5093.9|0
1622711700000|2021-06-03 09:15:00|5097.29|5097.29|5096.6|5096.6|5101.65|5101.65|5094.98|5094.98|0
1622712000000|2021-06-03 09:20:00|5096.31|5096.31|5099.63|5099.63|5099.63|5099.63|5094.19|5094.19|0
1622712300000|2021-06-03 09:25:00|5099.87|5099.87|5101.15|5101.15|5101.39|5101.39|5096.02|5096.02|0
1622712600000|2021-06-03 09:30:00|5100.91|5100.91|5100.81|5100.81|5103.03|5103.03|5099.97|5099.97|0
1622712900000|2021-06-03 09:35:00|5101.1|5101.1|5101.32|5101.32|5102.3|5102.3|5099.83|5099.83|0
1622713200000|2021-06-03 09:40:00|5101.6|5101.6|5103.71|5103.71|5103.71|5103.71|5101.39|5101.39|0
1622713500000|2021-06-03 09:45:00|5103.43|5103.43|5101.01|5101.01|5103.71|5103.71|5100.83|5100.83|0
1622713800000|2021-06-03 09:50:00|5100.96|5100.96|5102.26|5102.26|5102.97|5102.97|5100.43|5100.43|0
1622714100000|2021-06-03 09:55:00|5101.78|5101.78|5102.83|5102.83|5103.94|5103.94|5100.03|5100.03|0
1622714400000|2021-06-03 10:00:00|5102.37|5102.37|5099.33|5099.33|5102.37|5102.37|5097.2|5097.2|0
1622714700000|2021-06-03 10:05:00|5099.9|5099.9|5093.01|5093.01|5099.9|5099.9|5092.41|5092.41|0
1622715000000|2021-06-03 10:10:00|5093.04|5093.04|5095.63|5095.63|5097.6|5097.6|5092.76|5092.76|0
1622715300000|2021-06-03 10:15:00|5095.4|5095.4|5092.73|5092.73|5095.44|5095.44|5091.39|5091.39|0
1622715600000|2021-06-03 10:20:00|5092.75|5092.75|5091.39|5091.39|5092.75|5092.75|5089.76|5089.76|0
1622715900000|2021-06-03 10:25:00|5091.44|5091.44|5091.26|5091.26|5092.13|5092.13|5089.16|5089.16|0
1622716200000|2021-06-03 10:30:00|5090.97|5090.97|5086.89|5086.89|5091.53|5091.53|5086.82|5086.82|0
1622716500000|2021-06-03 10:35:00|5086.86|5086.86|5083.06|5083.06|5087.86|5087.86|5082.62|5082.62|0
1622716800000|2021-06-03 10:40:00|5082.62|5082.62|5078.08|5078.08|5083.9|5083.9|5077.79|5077.79|0
1622717100000|2021-06-03 10:45:00|5078.3|5078.3|5079.04|5079.04|5081.45|5081.45|5076.81|5076.81|0
1622717400000|2021-06-03 10:50:00|5078.8|5078.8|5079.48|5079.48|5081.07|5081.07|5077.42|5077.42|0
1622717700000|2021-06-03 10:55:00|5079.72|5079.72|5077.94|5077.94|5080.52|5080.52|5074.1|5074.1|0
1622718000000|2021-06-03 11:00:00|5078.77|5078.77|5073.41|5073.41|5079.65|5079.65|5072.61|5072.61|0
1622718300000|2021-06-03 11:05:00|5073.62|5073.62|5072.16|5072.16|5076.95|5076.95|5070.19|5070.19|0
1622718600000|2021-06-03 11:10:00|5072.45|5072.45|5077.3|5077.3|5078.5|5078.5|5071.88|5071.88|0
1622718900000|2021-06-03 11:15:00|5077.59|5077.59|5076.06|5076.06|5080.86|5080.86|5076.06|5076.06|0
1622719200000|2021-06-03 11:20:00|5075.83|5075.83|5075.85|5075.85|5078.89|5078.89|5072.87|5072.87|0
1622719500000|2021-06-03 11:25:00|5076.07|5076.07|5077.9|5077.9|5079.84|5079.84|5076.07|5076.07|0
1622719800000|2021-06-03 11:30:00|5077.49|5077.49|5074.33|5074.33|5077.49|5077.49|5074.12|5074.12|0
1622720100000|2021-06-03 11:35:00|5074.04|5074.04|5076.24|5076.24|5078.59|5078.59|5070.75|5070.75|0
1622720400000|2021-06-03 11:40:00|5075.37|5075.37|5070.63|5070.63|5075.37|5075.37|5070.05|5070.05|0
1622720700000|2021-06-03 11:45:00|5070.87|5070.87|5065.46|5065.46|5070.87|5070.87|5064.31|5064.31|0
1622721000000|2021-06-03 11:50:00|5064.81|5064.81|5061.53|5061.53|5064.81|5064.81|5059.54|5059.54|0
1622721300000|2021-06-03 11:55:00|5062.01|5062.01|5064.67|5064.67|5065.34|5065.34|5062.01|5062.01|0
1622721600000|2021-06-03 12:00:00|5064.19|5064.19|5060.63|5060.63|5066.36|5066.36|5057.17|5057.17|0
1622721900000|2021-06-03 12:05:00|5060.92|5060.92|5054|5054|5061.58|5061.58|5053.78|5053.78|0
1622722200000|2021-06-03 12:10:00|5054.29|5054.29|5057.81|5057.81|5058.27|5058.27|5054.29|5054.29|0
1622722500000|2021-06-03 12:15:00|5057.52|5057.52|5066.11|5066.11|5066.4|5066.4|5056.78|5056.78|0
1622722800000|2021-06-03 12:20:00|5066.4|5066.4|5071.95|5071.95|5072.17|5072.17|5066.4|5066.4|0
1622723100000|2021-06-03 12:25:00|5071.71|5071.71|5071.01|5071.01|5073.81|5073.81|5070.72|5070.72|0
1622723400000|2021-06-03 12:30:00|5070.77|5070.77|5073.66|5073.66|5074.51|5074.51|5070.48|5070.48|0
1622723700000|2021-06-03 12:35:00|5073.25|5073.25|5073.05|5073.05|5073.98|5073.98|5071|5071|0
1622724000000|2021-06-03 12:40:00|5073.7|5073.7|5078.1|5078.1|5078.12|5078.12|5073.7|5073.7|0
1622724300000|2021-06-03 12:45:00|5078.08|5078.08|5076.34|5076.34|5082.63|5082.63|5076.1|5076.1|0
1622724600000|2021-06-03 12:50:00|5076.55|5076.55|5076.08|5076.08|5078.66|5078.66|5076.06|5076.06|0
1622724900000|2021-06-03 12:55:00|5076.66|5076.66|5076.02|5076.02|5077.52|5077.52|5075.2|5075.2|0
1622725200000|2021-06-03 13:00:00|5076|5076|5076.5|5076.5|5077.06|5077.06|5071.27|5071.27|0
1622725500000|2021-06-03 13:05:00|5076.71|5076.71|5083.67|5083.67|5084.15|5084.15|5076.71|5076.71|0
1622725800000|2021-06-03 13:10:00|5083.45|5083.45|5088.63|5088.63|5089.74|5089.74|5082.88|5082.88|0
1622726100000|2021-06-03 13:15:00|5088.39|5088.39|5089.67|5089.67|5090.63|5090.63|5087.1|5087.1|0
1622726400000|2021-06-03 13:20:00|5089.43|5089.43|5093.65|5093.65|5093.91|5093.91|5089.43|5089.43|0
1622726700000|2021-06-03 13:25:00|5093.89|5093.89|5101.65|5101.65|5101.65|5101.65|5092.88|5092.88|0
1622727000000|2021-06-03 13:30:00|5101.68|5101.68|5102.3|5102.3|5106.21|5106.21|5083.06|5083.06|0
1622727300000|2021-06-03 13:35:00|5103.26|5103.26|5107.59|5107.59|5109.2|5109.2|5100.99|5100.99|0
1622727600000|2021-06-03 13:40:00|5107.88|5107.88|5112.82|5112.82|5121.29|5121.29|5107.88|5107.88|0
1622727900000|2021-06-03 13:45:00|5112.58|5112.58|5117.79|5117.79|5120.63|5120.63|5110.51|5110.51|0
1622728200000|2021-06-03 13:50:00|5118.08|5118.08|5123.57|5123.57|5126.34|5126.34|5114.19|5114.19|0
1622728500000|2021-06-03 13:55:00|5123.85|5123.85|5130.05|5130.05|5130.75|5130.75|5122.19|5122.19|0
1622728800000|2021-06-03 14:00:00|5129.77|5129.77|5142.96|5142.96|5143.25|5143.25|5129.77|5129.77|0
1622729100000|2021-06-03 14:05:00|5143.2|5143.2|5153.62|5153.62|5158.4|5158.4|5143.2|5143.2|0
1622729400000|2021-06-03 14:10:00|5154.2|5154.2|5151.37|5151.37|5156.64|5156.64|5150.58|5150.58|0
1622729700000|2021-06-03 14:15:00|5151.85|5151.85|5138.85|5138.85|5152.03|5152.03|5136.29|5136.29|0
1622730000000|2021-06-03 14:20:00|5139.09|5139.09|5141.86|5141.86|5143.17|5143.17|5136.87|5136.87|0
1622730300000|2021-06-03 14:25:00|5142.1|5142.1|5137.64|5137.64|5143.5|5143.5|5135.6|5135.6|0
1622730600000|2021-06-03 14:30:00|5137.88|5137.88|5146.75|5146.75|5151.9|5151.9|5137.36|5137.36|0
1622730900000|2021-06-03 14:35:00|5146.96|5146.96|5148|5148|5155.26|5155.26|5146.43|5146.43|0
1622731200000|2021-06-03 14:40:00|5148.58|5148.58|5150.41|5150.41|5150.85|5150.85|5145.66|5145.66|0
1622731500000|2021-06-03 14:45:00|5150.12|5150.12|5155.99|5155.99|5157.84|5157.84|5147.99|5147.99|0
1622731800000|2021-06-03 14:50:00|5156.28|5156.28|5155.49|5155.49|5158|5158|5152.34|5152.34|0
1622732100000|2021-06-03 14:55:00|5155.2|5155.2|5151.1|5151.1|5155.82|5155.82|5148.09|5148.09|0
1622732400000|2021-06-03 15:00:00|5150.45|5150.45|5145.56|5145.56|5152.07|5152.07|5145.53|5145.53|0
1622732700000|2021-06-03 15:05:00|5145.34|5145.34|5143.14|5143.14|5146.18|5146.18|5142.14|5142.14|0
1622733000000|2021-06-03 15:10:00|5143.38|5143.38|5143.03|5143.03|5144.63|5144.63|5139.99|5139.99|0
1622733300000|2021-06-03 15:15:00|5143.32|5143.32|5143.34|5143.34|5145.87|5145.87|5142.32|5142.32|0
1622733600000|2021-06-03 15:20:00|5143.05|5143.05|5143.5|5143.5|5144.65|5144.65|5139.5|5139.5|0
1622733900000|2021-06-03 15:25:00|5142.92|5142.92|5143.13|5143.13|5144.91|5144.91|5139.36|5139.36|0
1622790900000|2021-06-04 07:15:00|5138.46|5138.46|5134.86|5134.86|5140.93|5140.93|5134|5134|0
1622791200000|2021-06-04 07:20:00|5134.78|5134.78|5127.8|5127.8|5134.78|5134.78|5123.96|5123.96|0
1622791500000|2021-06-04 07:25:00|5128.09|5128.09|5130.64|5130.64|5131.77|5131.77|5125.55|5125.55|0
1622791800000|2021-06-04 07:30:00|5130.92|5130.92|5137.52|5137.52|5140.54|5140.54|5129.34|5129.34|0
1622792100000|2021-06-04 07:35:00|5137.74|5137.74|5134.89|5134.89|5138.61|5138.61|5133.74|5133.74|0
1622792400000|2021-06-04 07:40:00|5135.1|5135.1|5133.93|5133.93|5138.27|5138.27|5132.58|5132.58|0
1622792700000|2021-06-04 07:45:00|5134.14|5134.14|5133.32|5133.32|5138|5138|5132.13|5132.13|0
1622793000000|2021-06-04 07:50:00|5132.74|5132.74|5126.59|5126.59|5135.53|5135.53|5126.4|5126.4|0
1622793300000|2021-06-04 07:55:00|5126.88|5126.88|5127.47|5127.47|5131.32|5131.32|5126.88|5126.88|0
1622793600000|2021-06-04 08:00:00|5128.05|5128.05|5130.04|5130.04|5131.42|5131.42|5126.55|5126.55|0
1622793900000|2021-06-04 08:05:00|5130.08|5130.08|5133.96|5133.96|5137.41|5137.41|5130.08|5130.08|0
1622794200000|2021-06-04 08:10:00|5133.93|5133.93|5132.21|5132.21|5134.6|5134.6|5130.57|5130.57|0
1622794500000|2021-06-04 08:15:00|5132.64|5132.64|5133.22|5133.22|5137.57|5137.57|5132.64|5132.64|0
1622794800000|2021-06-04 08:20:00|5134.13|5134.13|5138.36|5138.36|5140.19|5140.19|5134.13|5134.13|0
1622795100000|2021-06-04 08:25:00|5138.12|5138.12|5136.92|5136.92|5139.07|5139.07|5135|5135|0
1622795400000|2021-06-04 08:30:00|5136.63|5136.63|5140.09|5140.09|5140.74|5140.74|5136.63|5136.63|0
1622795700000|2021-06-04 08:35:00|5140.07|5140.07|5139.29|5139.29|5143.9|5143.9|5138.79|5138.79|0
1622796000000|2021-06-04 08:40:00|5139.33|5139.33|5136.36|5136.36|5139.33|5139.33|5136.36|5136.36|0
1622796300000|2021-06-04 08:45:00|5136.14|5136.14|5129.63|5129.63|5136.14|5136.14|5129.63|5129.63|0
1622796600000|2021-06-04 08:50:00|5129.35|5129.35|5129.42|5129.42|5131.72|5131.72|5127.11|5127.11|0
1622796900000|2021-06-04 08:55:00|5129.71|5129.71|5128.05|5128.05|5129.93|5129.93|5127.36|5127.36|0
1622797200000|2021-06-04 09:00:00|5128.34|5128.34|5126.84|5126.84|5130.53|5130.53|5124.94|5124.94|0
1622797500000|2021-06-04 09:05:00|5126.91|5126.91|5129.49|5129.49|5130.42|5130.42|5126.01|5126.01|0
1622797800000|2021-06-04 09:10:00|5128.99|5128.99|5131.69|5131.69|5133.34|5133.34|5128.55|5128.55|0
1622798100000|2021-06-04 09:15:00|5131.47|5131.47|5126.89|5126.89|5131.85|5131.85|5126.89|5126.89|0
1622798400000|2021-06-04 09:20:00|5126.95|5126.95|5130.99|5130.99|5131.28|5131.28|5124.63|5124.63|0
1622798700000|2021-06-04 09:25:00|5133.08|5133.08|5131.76|5131.76|5134.11|5134.11|5131.76|5131.76|0
1622799000000|2021-06-04 09:30:00|5131.52|5131.52|5130.54|5130.54|5132.82|5132.82|5128.32|5128.32|0
1622799300000|2021-06-04 09:35:00|5130.25|5130.25|5129.91|5129.91|5130.29|5130.29|5126.19|5126.19|0
1622799600000|2021-06-04 09:40:00|5130.71|5130.71|5122.15|5122.15|5131.6|5131.6|5122.15|5122.15|0
1622799900000|2021-06-04 09:45:00|5122.17|5122.17|5126.23|5126.23|5126.23|5126.23|5120.18|5120.18|0
1622800200000|2021-06-04 09:50:00|5126.21|5126.21|5128.13|5128.13|5128.37|5128.37|5125.69|5125.69|0
1622800500000|2021-06-04 09:55:00|5127.55|5127.55|5127.35|5127.35|5128.62|5128.62|5124.96|5124.96|0
1622800800000|2021-06-04 10:00:00|5126.92|5126.92|5125.78|5125.78|5128.58|5128.58|5125.36|5125.36|0
1622801100000|2021-06-04 10:05:00|5125.54|5125.54|5124.5|5124.5|5126.8|5126.8|5124.5|5124.5|0
1622801400000|2021-06-04 10:10:00|5124.07|5124.07|5125.96|5125.96|5125.96|5125.96|5123.36|5123.36|0
1622801700000|2021-06-04 10:15:00|5125.39|5125.39|5124.98|5124.98|5125.93|5125.93|5122.65|5122.65|0
1622802000000|2021-06-04 10:20:00|5125.56|5125.56|5126.11|5126.11|5126.34|5126.34|5123.98|5123.98|0
1622802300000|2021-06-04 10:25:00|5126.33|5126.33|5125.39|5125.39|5127.82|5127.82|5125.39|5125.39|0
1622802600000|2021-06-04 10:30:00|5126.26|5126.26|5120.91|5120.91|5126.26|5126.26|5119.45|5119.45|0
1622802900000|2021-06-04 10:35:00|5120.68|5120.68|5122.46|5122.46|5122.46|5122.46|5119.75|5119.75|0
1622803200000|2021-06-04 10:40:00|5122.9|5122.9|5124.51|5124.51|5125.13|5125.13|5122.35|5122.35|0
1622803500000|2021-06-04 10:45:00|5124.8|5124.8|5127.09|5127.09|5127.68|5127.68|5124.22|5124.22|0
1622803800000|2021-06-04 10:50:00|5127.12|5127.12|5130.22|5130.22|5130.74|5130.74|5127.1|5127.1|0
1622804100000|2021-06-04 10:55:00|5129.98|5129.98|5134.11|5134.11|5135.13|5135.13|5129.45|5129.45|0
1622804400000|2021-06-04 11:00:00|5134.98|5134.98|5131.19|5131.19|5136.94|5136.94|5131.19|5131.19|0
1622804700000|2021-06-04 11:05:00|5131.17|5131.17|5130.12|5130.12|5132.11|5132.11|5129.56|5129.56|0
1622805000000|2021-06-04 11:10:00|5130.41|5130.41|5129.38|5129.38|5130.86|5130.86|5129.09|5129.09|0
1622805300000|2021-06-04 11:15:00|5129.09|5129.09|5132.12|5132.12|5132.36|5132.36|5128.81|5128.81|0
1622805600000|2021-06-04 11:20:00|5131.54|5131.54|5131.16|5131.16|5132.19|5132.19|5130.03|5130.03|0
1622805900000|2021-06-04 11:25:00|5130.53|5130.53|5131.91|5131.91|5136.46|5136.46|5130.51|5130.51|0
1622806200000|2021-06-04 11:30:00|5131.22|5131.22|5126.93|5126.93|5131.92|5131.92|5126.24|5126.24|0
1622806500000|2021-06-04 11:35:00|5127.17|5127.17|5127.75|5127.75|5129.34|5129.34|5126.44|5126.44|0
1622806800000|2021-06-04 11:40:00|5127.11|5127.11|5126.66|5126.66|5127.68|5127.68|5125.83|5125.83|0
1622807100000|2021-06-04 11:45:00|5126.95|5126.95|5124.81|5124.81|5126.95|5126.95|5124.58|5124.58|0
1622807400000|2021-06-04 11:50:00|5124.57|5124.57|5123.98|5123.98|5124.95|5124.95|5122.14|5122.14|0
1622807700000|2021-06-04 11:55:00|5124.41|5124.41|5121.52|5121.52|5124.41|5124.41|5120.76|5120.76|0
1622808000000|2021-06-04 12:00:00|5122.68|5122.68|5116.37|5116.37|5122.68|5122.68|5116.28|5116.28|0
1622808300000|2021-06-04 12:05:00|5116.66|5116.66|5113.42|5113.42|5116.66|5116.66|5113.42|5113.42|0
1622808600000|2021-06-04 12:10:00|5113.41|5113.41|5110.9|5110.9|5114.52|5114.52|5110.29|5110.29|0
1622808900000|2021-06-04 12:15:00|5110.26|5110.26|5107.16|5107.16|5110.28|5110.28|5106.53|5106.53|0
1622809200000|2021-06-04 12:20:00|5107.17|5107.17|5102.78|5102.78|5107.17|5107.17|5101.65|5101.65|0
1622809500000|2021-06-04 12:25:00|5103.21|5103.21|5111.92|5111.92|5111.92|5111.92|5103.21|5103.21|0
1622809800000|2021-06-04 12:30:00|5111.63|5111.63|5117.77|5117.77|5119.55|5119.55|5105.41|5105.41|0
1622810100000|2021-06-04 12:35:00|5118.06|5118.06|5113.77|5113.77|5118.06|5118.06|5113.77|5113.77|0
1622810400000|2021-06-04 12:40:00|5113.74|5113.74|5119.05|5119.05|5119.05|5119.05|5113.5|5113.5|0
1622810700000|2021-06-04 12:45:00|5119.7|5119.7|5121.96|5121.96|5121.96|5121.96|5116.68|5116.68|0
1622811000000|2021-06-04 12:50:00|5122.61|5122.61|5121.49|5121.49|5123.65|5123.65|5120.78|5120.78|0
1622811300000|2021-06-04 12:55:00|5121.53|5121.53|5119.08|5119.08|5121.84|5121.84|5119.08|5119.08|0
1622811600000|2021-06-04 13:00:00|5118.79|5118.79|5125.69|5125.69|5127.92|5127.92|5118.58|5118.58|0
1622811900000|2021-06-04 13:05:00|5124.05|5124.05|5121.64|5121.64|5124.63|5124.63|5119.38|5119.38|0
1622812200000|2021-06-04 13:10:00|5122.22|5122.22|5121.33|5121.33|5123.1|5123.1|5121.33|5121.33|0
1622812500000|2021-06-04 13:15:00|5121.57|5121.57|5118.87|5118.87|5121.57|5121.57|5118.42|5118.42|0
1622812800000|2021-06-04 13:20:00|5118.58|5118.58|5130.06|5130.06|5130.06|5130.06|5118.03|5118.03|0
1622813100000|2021-06-04 13:25:00|5130.04|5130.04|5135.54|5135.54|5136.05|5136.05|5130.03|5130.03|0
1622813400000|2021-06-04 13:30:00|5136.26|5136.26|5130.93|5130.93|5149.11|5149.11|5124.83|5124.83|0
1622813700000|2021-06-04 13:35:00|5131.41|5131.41|5131.21|5131.21|5138.82|5138.82|5127.8|5127.8|0
1622814000000|2021-06-04 13:40:00|5130.97|5130.97|5127.01|5127.01|5134.09|5134.09|5123.88|5123.88|0
1622814300000|2021-06-04 13:45:00|5128.68|5128.68|5121.44|5121.44|5129.88|5129.88|5120.5|5120.5|0
1622814600000|2021-06-04 13:50:00|5120.64|5120.64|5116.86|5116.86|5122.25|5122.25|5115.1|5115.1|0
1622814900000|2021-06-04 13:55:00|5116.85|5116.85|5113.96|5113.96|5118.35|5118.35|5108.43|5108.43|0
1622815200000|2021-06-04 14:00:00|5112.86|5112.86|5105.15|5105.15|5113.1|5113.1|5101.34|5101.34|0
1622815500000|2021-06-04 14:05:00|5105.66|5105.66|5103.64|5103.64|5109.72|5109.72|5099.02|5099.02|0
1622815800000|2021-06-04 14:10:00|5103.42|5103.42|5089.51|5089.51|5103.64|5103.64|5089.51|5089.51|0
1622816100000|2021-06-04 14:15:00|5088.32|5088.32|5093.86|5093.86|5094.15|5094.15|5085.46|5085.46|0
1622816400000|2021-06-04 14:20:00|5093.64|5093.64|5095.72|5095.72|5098.07|5098.07|5090.51|5090.51|0
1622816700000|2021-06-04 14:25:00|5094.85|5094.85|5102.59|5102.59|5102.6|5102.6|5092.84|5092.84|0
1622817000000|2021-06-04 14:30:00|5103.64|5103.64|5106.34|5106.34|5108.75|5108.75|5102.78|5102.78|0
1622817300000|2021-06-04 14:35:00|5106.1|5106.1|5103.32|5103.32|5106.22|5106.22|5100.92|5100.92|0
1622817600000|2021-06-04 14:40:00|5103.75|5103.75|5096.81|5096.81|5103.75|5103.75|5094.41|5094.41|0
1622817900000|2021-06-04 14:45:00|5095.76|5095.76|5101.36|5101.36|5102.48|5102.48|5091.55|5091.55|0
1622818200000|2021-06-04 14:50:00|5100.78|5100.78|5092.8|5092.8|5101.75|5101.75|5092.32|5092.32|0
1622818500000|2021-06-04 14:55:00|5092.51|5092.51|5091.24|5091.24|5094.37|5094.37|5090.48|5090.48|0
1622818800000|2021-06-04 15:00:00|5091.48|5091.48|5090|5090|5096.46|5096.46|5089.52|5089.52|0
1622819100000|2021-06-04 15:05:00|5090.29|5090.29|5093.36|5093.36|5094.9|5094.9|5089.71|5089.71|0
1622819400000|2021-06-04 15:10:00|5093.15|5093.15|5093.51|5093.51|5097.37|5097.37|5093.15|5093.15|0
1622819700000|2021-06-04 15:15:00|5093.99|5093.99|5092.21|5092.21|5096.29|5096.29|5091.8|5091.8|0
1622820000000|2021-06-04 15:20:00|5092.24|5092.24|5096.26|5096.26|5096.83|5096.83|5091.39|5091.39|0
1622820300000|2021-06-04 15:25:00|5096.04|5096.04|5095.86|5095.86|5096.26|5096.26|5090.58|5090.58|0
1623050100000|2021-06-07 07:15:00|5034.66|5034.66|5042.19|5042.19|5042.19|5042.19|5033.46|5033.46|0
1623050400000|2021-06-07 07:20:00|5042.48|5042.48|5056.52|5056.52|5057.1|5057.1|5042.14|5042.14|0
1623050700000|2021-06-07 07:25:00|5056.28|5056.28|5064.75|5064.75|5072.72|5072.72|5053.6|5053.6|0
1623051000000|2021-06-07 07:30:00|5066.11|5066.11|5070.7|5070.7|5070.7|5070.7|5065.21|5065.21|0
1623051300000|2021-06-07 07:35:00|5072.89|5072.89|5069.68|5069.68|5072.89|5072.89|5068.54|5068.54|0
1623051600000|2021-06-07 07:40:00|5070.54|5070.54|5077.38|5077.38|5077.38|5077.38|5067.43|5067.43|0
1623051900000|2021-06-07 07:45:00|5078.34|5078.34|5085.87|5085.87|5086.74|5086.74|5078.34|5078.34|0
1623052200000|2021-06-07 07:50:00|5085.64|5085.64|5086.85|5086.85|5087.47|5087.47|5081.84|5081.84|0
1623052500000|2021-06-07 07:55:00|5087.07|5087.07|5090.72|5090.72|5091.15|5091.15|5085.16|5085.16|0
1623052800000|2021-06-07 08:00:00|5090.96|5090.96|5090.81|5090.81|5091.46|5091.46|5086.86|5086.86|0
1623053100000|2021-06-07 08:05:00|5091.24|5091.24|5098.28|5098.28|5098.69|5098.69|5087.95|5087.95|0
1623053400000|2021-06-07 08:10:00|5097.99|5097.99|5101.97|5101.97|5104.18|5104.18|5097.94|5097.94|0
1623053700000|2021-06-07 08:15:00|5101.39|5101.39|5102.69|5102.69|5104.56|5104.56|5100.98|5100.98|0
1623054000000|2021-06-07 08:20:00|5102.75|5102.75|5100.01|5100.01|5102.75|5102.75|5096.86|5096.86|0
1623054300000|2021-06-07 08:25:00|5101.45|5101.45|5103.59|5103.59|5104.36|5104.36|5101.16|5101.16|0
1623054600000|2021-06-07 08:30:00|5103.38|5103.38|5104.81|5104.81|5105.06|5105.06|5099.63|5099.63|0
1623054900000|2021-06-07 08:35:00|5105.1|5105.1|5106.33|5106.33|5107.43|5107.43|5103.69|5103.69|0
1623055200000|2021-06-07 08:40:00|5106.4|5106.4|5104.54|5104.54|5106.82|5106.82|5103.97|5103.97|0
1623055500000|2021-06-07 08:45:00|5103.82|5103.82|5100.18|5100.18|5103.82|5103.82|5097.92|5097.92|0
1623055800000|2021-06-07 08:50:00|5100.66|5100.66|5094.86|5094.86|5100.66|5100.66|5094.08|5094.08|0
1623056100000|2021-06-07 08:55:00|5095.15|5095.15|5099.83|5099.83|5100.46|5100.46|5094.61|5094.61|0
1623056400000|2021-06-07 09:00:00|5100.04|5100.04|5096.71|5096.71|5102.69|5102.69|5096.71|5096.71|0
1623056700000|2021-06-07 09:05:00|5096.73|5096.73|5085.33|5085.33|5096.77|5096.77|5085.33|5085.33|0
1623057000000|2021-06-07 09:10:00|5085.09|5085.09|5085.5|5085.5|5085.74|5085.74|5080.99|5080.99|0
1623057300000|2021-06-07 09:15:00|5086.22|5086.22|5080.9|5080.9|5086.22|5086.22|5079.91|5079.91|0
1623057600000|2021-06-07 09:20:00|5081.76|5081.76|5082.39|5082.39|5083.12|5083.12|5079.51|5079.51|0
1623057900000|2021-06-07 09:25:00|5082.15|5082.15|5079.29|5079.29|5083.44|5083.44|5079.05|5079.05|0
1623058200000|2021-06-07 09:30:00|5079.57|5079.57|5085.09|5085.09|5086.23|5086.23|5079.34|5079.34|0
1623058500000|2021-06-07 09:35:00|5084.61|5084.61|5083.1|5083.1|5091|5091|5081.46|5081.46|0
1623058800000|2021-06-07 09:40:00|5082.52|5082.52|5078.67|5078.67|5082.52|5082.52|5078.63|5078.63|0
1623059100000|2021-06-07 09:45:00|5079.25|5079.25|5076.59|5076.59|5081.51|5081.51|5075.63|5075.63|0
1623059400000|2021-06-07 09:50:00|5077.07|5077.07|5071.31|5071.31|5077.07|5077.07|5071.31|5071.31|0
1623059700000|2021-06-07 09:55:00|5071.6|5071.6|5068.11|5068.11|5073.63|5073.63|5068.11|5068.11|0
1623060000000|2021-06-07 10:00:00|5067.53|5067.53|5067.43|5067.43|5068.18|5068.18|5065.57|5065.57|0
1623060300000|2021-06-07 10:05:00|5067.72|5067.72|5069.17|5069.17|5070.21|5070.21|5067.72|5067.72|0
1623060600000|2021-06-07 10:10:00|5068.93|5068.93|5068.64|5068.64|5069.17|5069.17|5066.4|5066.4|0
1623060900000|2021-06-07 10:15:00|5068.66|5068.66|5066.46|5066.46|5071.09|5071.09|5066.17|5066.17|0
1623061200000|2021-06-07 10:20:00|5066.49|5066.49|5070.43|5070.43|5071.61|5071.61|5066.49|5066.49|0
1623061500000|2021-06-07 10:25:00|5070.72|5070.72|5075.56|5075.56|5075.56|5075.56|5067.54|5067.54|0
1623061800000|2021-06-07 10:30:00|5075.27|5075.27|5071.33|5071.33|5077.27|5077.27|5069.77|5069.77|0
1623062100000|2021-06-07 10:35:00|5071.3|5071.3|5074.27|5074.27|5074.89|5074.89|5070.77|5070.77|0
1623062400000|2021-06-07 10:40:00|5073.98|5073.98|5073.93|5073.93|5077.06|5077.06|5073.24|5073.24|0
1623062700000|2021-06-07 10:45:00|5074.65|5074.65|5074.56|5074.56|5074.94|5074.94|5071.96|5071.96|0
1623063000000|2021-06-07 10:50:00|5075.14|5075.14|5077.6|5077.6|5077.95|5077.95|5075.14|5075.14|0
1623063300000|2021-06-07 10:55:00|5077.89|5077.89|5078.66|5078.66|5080.77|5080.77|5077.89|5077.89|0
1623063600000|2021-06-07 11:00:00|5079.52|5079.52|5081.04|5081.04|5082.05|5082.05|5078.79|5078.79|0
1623063900000|2021-06-07 11:05:00|5080.08|5080.08|5079.69|5079.69|5081.5|5081.5|5078.9|5078.9|0
1623064200000|2021-06-07 11:10:00|5079.48|5079.48|5077.56|5077.56|5079.98|5079.98|5077.27|5077.27|0
1623064500000|2021-06-07 11:15:00|5077.85|5077.85|5082.39|5082.39|5082.63|5082.63|5077.85|5077.85|0
1623064800000|2021-06-07 11:20:00|5082.11|5082.11|5082.96|5082.96|5083.57|5083.57|5082.06|5082.06|0
1623065100000|2021-06-07 11:25:00|5082.98|5082.98|5086.15|5086.15|5086.62|5086.62|5082.98|5082.98|0
1623065400000|2021-06-07 11:30:00|5086.44|5086.44|5082.84|5082.84|5086.48|5086.48|5082.81|5082.81|0
1623065700000|2021-06-07 11:35:00|5083.32|5083.32|5089.71|5089.71|5089.73|5089.73|5083.32|5083.32|0
1623066000000|2021-06-07 11:40:00|5090|5090|5091.33|5091.33|5091.33|5091.33|5089.5|5089.5|0
1623066300000|2021-06-07 11:45:00|5091.31|5091.31|5097.3|5097.3|5098.06|5098.06|5091.31|5091.31|0
1623066600000|2021-06-07 11:50:00|5097.33|5097.33|5098.01|5098.01|5100.84|5100.84|5096.99|5096.99|0
1623066900000|2021-06-07 11:55:00|5098.3|5098.3|5100.64|5100.64|5100.64|5100.64|5096.39|5096.39|0
1623067200000|2021-06-07 12:00:00|5100.16|5100.16|5098.82|5098.82|5100.96|5100.96|5098.03|5098.03|0
1623067500000|2021-06-07 12:05:00|5098.84|5098.84|5101.67|5101.67|5101.67|5101.67|5098.55|5098.55|0
1623067800000|2021-06-07 12:10:00|5101.88|5101.88|5101.26|5101.26|5101.88|5101.88|5098.63|5098.63|0
1623068100000|2021-06-07 12:15:00|5101.96|5101.96|5103.42|5103.42|5105.54|5105.54|5101.96|5101.96|0
1623068400000|2021-06-07 12:20:00|5103.13|5103.13|5100.26|5100.26|5104.06|5104.06|5100.26|5100.26|0
1623068700000|2021-06-07 12:25:00|5099.61|5099.61|5096.27|5096.27|5100.89|5100.89|5096.27|5096.27|0
1623069000000|2021-06-07 12:30:00|5095.69|5095.69|5101.76|5101.76|5101.76|5101.76|5095.69|5095.69|0
1623069300000|2021-06-07 12:35:00|5102.34|5102.34|5106.21|5106.21|5106.68|5106.68|5102.34|5102.34|0
1623069600000|2021-06-07 12:40:00|5106.45|5106.45|5104.93|5104.93|5106.45|5106.45|5104.15|5104.15|0
1623069900000|2021-06-07 12:45:00|5105.36|5105.36|5102.11|5102.11|5105.36|5105.36|5100.6|5100.6|0
1623070200000|2021-06-07 12:50:00|5102.39|5102.39|5100.87|5100.87|5102.68|5102.68|5099.1|5099.1|0
1623070500000|2021-06-07 12:55:00|5101.73|5101.73|5104.14|5104.14|5104.14|5104.14|5101.73|5101.73|0
1623070800000|2021-06-07 13:00:00|5105.01|5105.01|5108.56|5108.56|5109.28|5109.28|5104.16|5104.16|0
1623071100000|2021-06-07 13:05:00|5109.14|5109.14|5106.46|5106.46|5109.2|5109.2|5106.2|5106.2|0
1623071400000|2021-06-07 13:10:00|5105.41|5105.41|5101.76|5101.76|5105.7|5105.7|5101.23|5101.23|0
1623071700000|2021-06-07 13:15:00|5102.58|5102.58|5103.69|5103.69|5104.49|5104.49|5102.58|5102.58|0
1623072000000|2021-06-07 13:20:00|5103.98|5103.98|5107.92|5107.92|5108.03|5108.03|5103.4|5103.4|0
1623072300000|2021-06-07 13:25:00|5107.47|5107.47|5103.03|5103.03|5109.34|5109.34|5103.03|5103.03|0
1623072600000|2021-06-07 13:30:00|5104.47|5104.47|5106.12|5106.12|5124.89|5124.89|5102.48|5102.48|0
1623072900000|2021-06-07 13:35:00|5105.31|5105.31|5110.16|5110.16|5110.16|5110.16|5090.29|5090.29|0
1623073200000|2021-06-07 13:40:00|5110.14|5110.14|5108.17|5108.17|5116.61|5116.61|5104.09|5104.09|0
1623073500000|2021-06-07 13:45:00|5108.46|5108.46|5104.75|5104.75|5109.28|5109.28|5100.57|5100.57|0
1623073800000|2021-06-07 13:50:00|5104.27|5104.27|5098.98|5098.98|5104.27|5104.27|5095.3|5095.3|0
1623074100000|2021-06-07 13:55:00|5098.99|5098.99|5100.96|5100.96|5109.49|5109.49|5098.99|5098.99|0
1623074400000|2021-06-07 14:00:00|5101.82|5101.82|5093.11|5093.11|5101.82|5101.82|5091.69|5091.69|0
1623074700000|2021-06-07 14:05:00|5092.9|5092.9|5099.24|5099.24|5100.36|5100.36|5092.9|5092.9|0
1623075000000|2021-06-07 14:10:00|5098.96|5098.96|5094.59|5094.59|5098.96|5098.96|5093.53|5093.53|0
1623075300000|2021-06-07 14:15:00|5094.12|5094.12|5089.8|5089.8|5095.35|5095.35|5089.8|5089.8|0
1623075600000|2021-06-07 14:20:00|5090.96|5090.96|5091.27|5091.27|5094.62|5094.62|5090.72|5090.72|0
1623075900000|2021-06-07 14:25:00|5091.31|5091.31|5092.87|5092.87|5094.58|5094.58|5089.08|5089.08|0
1623076200000|2021-06-07 14:30:00|5092.16|5092.16|5088.16|5088.16|5093.4|5093.4|5087.38|5087.38|0
1623076500000|2021-06-07 14:35:00|5087.58|5087.58|5090.07|5090.07|5094.38|5094.38|5087.34|5087.34|0
1623076800000|2021-06-07 14:40:00|5090.93|5090.93|5087.8|5087.8|5092.39|5092.39|5087.43|5087.43|0
1623077100000|2021-06-07 14:45:00|5088.31|5088.31|5080.83|5080.83|5089.34|5089.34|5080.18|5080.18|0
1623077400000|2021-06-07 14:50:00|5081.48|5081.48|5081.51|5081.51|5085.51|5085.51|5079.58|5079.58|0
1623077700000|2021-06-07 14:55:00|5082.38|5082.38|5086.6|5086.6|5086.9|5086.9|5080.54|5080.54|0
1623078000000|2021-06-07 15:00:00|5086.84|5086.84|5087.41|5087.41|5092.18|5092.18|5084.55|5084.55|0
1623078300000|2021-06-07 15:05:00|5086.97|5086.97|5091.99|5091.99|5093.97|5093.97|5086.97|5086.97|0
1623078600000|2021-06-07 15:10:00|5092.28|5092.28|5092.97|5092.97|5092.98|5092.98|5088.12|5088.12|0
1623078900000|2021-06-07 15:15:00|5093.01|5093.01|5097.26|5097.26|5098.32|5098.32|5092.29|5092.29|0
1623079200000|2021-06-07 15:20:00|5097.55|5097.55|5100.1|5100.1|5100.63|5100.63|5095.16|5095.16|0
1623079500000|2021-06-07 15:25:00|5100.12|5100.12|5091.88|5091.88|5100.12|5100.12|5091.38|5091.38|0
1623136500000|2021-06-08 07:15:00|5030.42|5030.42|5033.36|5033.36|5035.63|5035.63|5026.11|5026.11|0
1623136800000|2021-06-08 07:20:00|5033.12|5033.12|5039.78|5039.78|5039.78|5039.78|5027.75|5027.75|0
1623137100000|2021-06-08 07:25:00|5040.36|5040.36|5041.02|5041.02|5042.97|5042.97|5037.67|5037.67|0
1623137400000|2021-06-08 07:30:00|5040.59|5040.59|5043.28|5043.28|5045.34|5045.34|5040.54|5040.54|0
1623137700000|2021-06-08 07:35:00|5043.52|5043.52|5037.68|5037.68|5047.54|5047.54|5037.68|5037.68|0
1623138000000|2021-06-08 07:40:00|5037.47|5037.47|5033.79|5033.79|5037.47|5037.47|5031.27|5031.27|0
1623138300000|2021-06-08 07:45:00|5033.57|5033.57|5041.26|5041.26|5041.26|5041.26|5033.09|5033.09|0
1623138600000|2021-06-08 07:50:00|5041.49|5041.49|5034.2|5034.2|5042.6|5042.6|5034.19|5034.19|0
1623138900000|2021-06-08 07:55:00|5033.12|5033.12|5035.84|5035.84|5036.74|5036.74|5033.12|5033.12|0
1623139200000|2021-06-08 08:00:00|5035.8|5035.8|5042.42|5042.42|5043.83|5043.83|5035.76|5035.76|0
1623139500000|2021-06-08 08:05:00|5042.44|5042.44|5043.67|5043.67|5044.34|5044.34|5041.72|5041.72|0
1623139800000|2021-06-08 08:10:00|5043.45|5043.45|5038.3|5038.3|5043.45|5043.45|5035.06|5035.06|0
1623140100000|2021-06-08 08:15:00|5038.59|5038.59|5037.93|5037.93|5039.97|5039.97|5036.92|5036.92|0
1623140400000|2021-06-08 08:20:00|5037.95|5037.95|5031.73|5031.73|5037.97|5037.97|5031.32|5031.32|0
1623140700000|2021-06-08 08:25:00|5031.44|5031.44|5030.28|5030.28|5031.82|5031.82|5029.3|5029.3|0
1623141000000|2021-06-08 08:30:00|5029.83|5029.83|5035.55|5035.55|5036.16|5036.16|5029.83|5029.83|0
1623141300000|2021-06-08 08:35:00|5035.26|5035.26|5036.71|5036.71|5037.56|5037.56|5033.85|5033.85|0
1623141600000|2021-06-08 08:40:00|5037.58|5037.58|5032.4|5032.4|5038.93|5038.93|5031.56|5031.56|0
1623141900000|2021-06-08 08:45:00|5032.43|5032.43|5029.98|5029.98|5032.96|5032.96|5028.49|5028.49|0
1623142200000|2021-06-08 08:50:00|5030|5030|5033.79|5033.79|5033.79|5033.79|5028.19|5028.19|0
1623142500000|2021-06-08 08:55:00|5034.22|5034.22|5036.55|5036.55|5036.55|5036.55|5032.68|5032.68|0
1623142800000|2021-06-08 09:00:00|5036.77|5036.77|5043.05|5043.05|5043.05|5043.05|5036.77|5036.77|0
1623143100000|2021-06-08 09:05:00|5043.07|5043.07|5042.31|5042.31|5045.37|5045.37|5038.76|5038.76|0
1623143400000|2021-06-08 09:10:00|5043.41|5043.41|5038.75|5038.75|5044.13|5044.13|5033.84|5033.84|0
1623143700000|2021-06-08 09:15:00|5039.04|5039.04|5043.2|5043.2|5043.44|5043.44|5039.04|5039.04|0
1623144000000|2021-06-08 09:20:00|5043.18|5043.18|5048.59|5048.59|5048.59|5048.59|5043.18|5043.18|0
1623144300000|2021-06-08 09:25:00|5049.17|5049.17|5047.53|5047.53|5052.41|5052.41|5045.49|5045.49|0
1623144600000|2021-06-08 09:30:00|5048.87|5048.87|5045.17|5045.17|5049.6|5049.6|5043.81|5043.81|0
1623144900000|2021-06-08 09:35:00|5045.46|5045.46|5046.32|5046.32|5049.42|5049.42|5044.74|5044.74|0
1623145200000|2021-06-08 09:40:00|5046.61|5046.61|5043.87|5043.87|5046.61|5046.61|5042.46|5042.46|0
1623145500000|2021-06-08 09:45:00|5044.3|5044.3|5042.94|5042.94|5045.17|5045.17|5041.18|5041.18|0
1623145800000|2021-06-08 09:50:00|5042.98|5042.98|5040.64|5040.64|5043.91|5043.91|5040.28|5040.28|0
1623146100000|2021-06-08 09:55:00|5040.62|5040.62|5038.87|5038.87|5040.62|5040.62|5036.75|5036.75|0
1623146400000|2021-06-08 10:00:00|5038.58|5038.58|5039.23|5039.23|5040.12|5040.12|5038.53|5038.53|0
1623146700000|2021-06-08 10:05:00|5039.47|5039.47|5038.86|5038.86|5040.02|5040.02|5038.24|5038.24|0
1623147000000|2021-06-08 10:10:00|5039.15|5039.15|5035.85|5035.85|5040.04|5040.04|5035.85|5035.85|0
1623147300000|2021-06-08 10:15:00|5035.86|5035.86|5027.37|5027.37|5036.15|5036.15|5017.61|5017.61|0
1623147600000|2021-06-08 10:20:00|5026.65|5026.65|5016.57|5016.57|5026.65|5026.65|5016.57|5016.57|0
1623147900000|2021-06-08 10:25:00|5015.7|5015.7|5022.15|5022.15|5022.15|5022.15|5012.84|5012.84|0
1623148200000|2021-06-08 10:30:00|5021.71|5021.71|5023.81|5023.81|5023.81|5023.81|5018.43|5018.43|0
1623148500000|2021-06-08 10:35:00|5023.57|5023.57|5023.29|5023.29|5024.03|5024.03|5021.11|5021.11|0
1623148800000|2021-06-08 10:40:00|5023.58|5023.58|5026.28|5026.28|5026.52|5026.52|5021.81|5021.81|0
1623149100000|2021-06-08 10:45:00|5026.3|5026.3|5032.39|5032.39|5032.39|5032.39|5026.3|5026.3|0
1623149400000|2021-06-08 10:50:00|5032.61|5032.61|5031.63|5031.63|5035.34|5035.34|5031.34|5031.34|0
1623149700000|2021-06-08 10:55:00|5031.92|5031.92|5031.71|5031.71|5032.21|5032.21|5029.94|5029.94|0
1623150000000|2021-06-08 11:00:00|5032.19|5032.19|5027.36|5027.36|5035.62|5035.62|5026.64|5026.64|0
1623150300000|2021-06-08 11:05:00|5027.32|5027.32|5026.46|5026.46|5029.04|5029.04|5026.33|5026.33|0
1623150600000|2021-06-08 11:10:00|5026.22|5026.22|5027.44|5027.44|5027.66|5027.66|5025.21|5025.21|0
1623150900000|2021-06-08 11:15:00|5028.02|5028.02|5030.68|5030.68|5031.41|5031.41|5027.39|5027.39|0
1623151200000|2021-06-08 11:20:00|5030.71|5030.71|5033.66|5033.66|5033.66|5033.66|5030.08|5030.08|0
1623151500000|2021-06-08 11:25:00|5033.42|5033.42|5037.52|5037.52|5037.52|5037.52|5033.14|5033.14|0
1623151800000|2021-06-08 11:30:00|5037.28|5037.28|5040.61|5040.61|5042.87|5042.87|5037.28|5037.28|0
1623152100000|2021-06-08 11:35:00|5040.6|5040.6|5042.08|5042.08|5042.08|5042.08|5040.41|5040.41|0
1623152400000|2021-06-08 11:40:00|5042.3|5042.3|5043.25|5043.25|5043.29|5043.29|5040.54|5040.54|0
1623152700000|2021-06-08 11:45:00|5043.01|5043.01|5042.76|5042.76|5043.99|5043.99|5041.47|5041.47|0
1623153000000|2021-06-08 11:50:00|5043.53|5043.53|5042.23|5042.23|5044.92|5044.92|5041.94|5041.94|0
1623153300000|2021-06-08 11:55:00|5042.81|5042.81|5047.4|5047.4|5047.71|5047.71|5042.52|5042.52|0
1623153600000|2021-06-08 12:00:00|5048.12|5048.12|5046.3|5046.3|5051.44|5051.44|5046.02|5046.02|0
1623153900000|2021-06-08 12:05:00|5045.72|5045.72|5042.72|5042.72|5045.97|5045.97|5039.41|5039.41|0
1623154200000|2021-06-08 12:10:00|5042.48|5042.48|5040.22|5040.22|5042.48|5042.48|5040.22|5040.22|0
1623154500000|2021-06-08 12:15:00|5040.7|5040.7|5037.89|5037.89|5041.71|5041.71|5036.5|5036.5|0
1623154800000|2021-06-08 12:20:00|5038.18|5038.18|5042.09|5042.09|5042.35|5042.35|5038.18|5038.18|0
1623155100000|2021-06-08 12:25:00|5042.33|5042.33|5039.6|5039.6|5042.33|5042.33|5038.35|5038.35|0
1623155400000|2021-06-08 12:30:00|5039.81|5039.81|5042.13|5042.13|5042.13|5042.13|5038.03|5038.03|0
1623155700000|2021-06-08 12:35:00|5042.12|5042.12|5043.49|5043.49|5043.49|5043.49|5040.97|5040.97|0
1623156000000|2021-06-08 12:40:00|5043.77|5043.77|5040.89|5040.89|5044.25|5044.25|5040.48|5040.48|0
1623156300000|2021-06-08 12:45:00|5040.84|5040.84|5040.23|5040.23|5041.12|5041.12|5039.4|5039.4|0
1623156600000|2021-06-08 12:50:00|5039.94|5039.94|5040.8|5040.8|5041.62|5041.62|5039.94|5039.94|0
1623156900000|2021-06-08 12:55:00|5040.51|5040.51|5034.88|5034.88|5041.6|5041.6|5034.88|5034.88|0
1623157200000|2021-06-08 13:00:00|5035.17|5035.17|5038.52|5038.52|5039.83|5039.83|5035.17|5035.17|0
1623157500000|2021-06-08 13:05:00|5038.24|5038.24|5043.67|5043.67|5043.67|5043.67|5037.06|5037.06|0
1623157800000|2021-06-08 13:10:00|5043.45|5043.45|5047.37|5047.37|5048.47|5048.47|5041.22|5041.22|0
1623158100000|2021-06-08 13:15:00|5047.15|5047.15|5045.45|5045.45|5048.06|5048.06|5044.21|5044.21|0
1623158400000|2021-06-08 13:20:00|5045.43|5045.43|5040.37|5040.37|5046.1|5046.1|5039.8|5039.8|0
1623158700000|2021-06-08 13:25:00|5039.08|5039.08|5034.08|5034.08|5042.03|5042.03|5034.08|5034.08|0
1623159000000|2021-06-08 13:30:00|5033.61|5033.61|5030.31|5030.31|5036.09|5036.09|5028.82|5028.82|0
1623159300000|2021-06-08 13:35:00|5030.07|5030.07|5003.14|5003.14|5030.07|5030.07|5002.85|5002.85|0
1623159600000|2021-06-08 13:40:00|5001.87|5001.87|5020.24|5020.24|5021.92|5021.92|5000.04|5000.04|0
1623159900000|2021-06-08 13:45:00|5019.67|5019.67|5018.77|5018.77|5024.76|5024.76|5016.6|5016.6|0
1623160200000|2021-06-08 13:50:00|5018.19|5018.19|5027.47|5027.47|5028.33|5028.33|5014.14|5014.14|0
1623160500000|2021-06-08 13:55:00|5027.76|5027.76|5034.15|5034.15|5034.15|5034.15|5026.33|5026.33|0
1623160800000|2021-06-08 14:00:00|5034.17|5034.17|5052.69|5052.69|5054.25|5054.25|5033.04|5033.04|0
1623161100000|2021-06-08 14:05:00|5052.4|5052.4|5054.2|5054.2|5057.97|5057.97|5050.48|5050.48|0
1623161400000|2021-06-08 14:10:00|5053.92|5053.92|5059.91|5059.91|5063.34|5063.34|5052.61|5052.61|0
1623161700000|2021-06-08 14:15:00|5060.15|5060.15|5067.68|5067.68|5068.72|5068.72|5056.65|5056.65|0
1623162000000|2021-06-08 14:20:00|5067.25|5067.25|5067.42|5067.42|5074.57|5074.57|5064.28|5064.28|0
1623162300000|2021-06-08 14:25:00|5068.29|5068.29|5090.45|5090.45|5091.1|5091.1|5068.29|5068.29|0
1623162600000|2021-06-08 14:30:00|5090.66|5090.66|5094.06|5094.06|5094.06|5094.06|5083.46|5083.46|0
1623162900000|2021-06-08 14:35:00|5094.35|5094.35|5097.4|5097.4|5101.63|5101.63|5092.61|5092.61|0
1623163200000|2021-06-08 14:40:00|5098.96|5098.96|5099.75|5099.75|5103.03|5103.03|5096.55|5096.55|0
1623163500000|2021-06-08 14:45:00|5100.04|5100.04|5101.49|5101.49|5105.56|5105.56|5098.48|5098.48|0
1623163800000|2021-06-08 14:50:00|5101.21|5101.21|5098.93|5098.93|5106.14|5106.14|5097.2|5097.2|0
1623164100000|2021-06-08 14:55:00|5099.36|5099.36|5103.91|5103.91|5107.31|5107.31|5098.89|5098.89|0
1623164400000|2021-06-08 15:00:00|5104.2|5104.2|5106.5|5106.5|5106.69|5106.69|5099.12|5099.12|0
1623164700000|2021-06-08 15:05:00|5106.21|5106.21|5105.72|5105.72|5109.89|5109.89|5105.16|5105.16|0
1623165000000|2021-06-08 15:10:00|5105.48|5105.48|5091.07|5091.07|5106.06|5106.06|5091.07|5091.07|0
1623165300000|2021-06-08 15:15:00|5091.89|5091.89|5092.43|5092.43|5096.14|5096.14|5091.47|5091.47|0
1623165600000|2021-06-08 15:20:00|5092.14|5092.14|5089.61|5089.61|5096.01|5096.01|5087.1|5087.1|0
1623165900000|2021-06-08 15:25:00|5088.17|5088.17|5099.42|5099.42|5102.36|5102.36|5087.1|5087.1|0
1623222900000|2021-06-09 07:15:00|5085.36|5085.36|5076.5|5076.5|5085.36|5085.36|5075.56|5075.56|0
1623223200000|2021-06-09 07:20:00|5076.97|5076.97|5082.36|5082.36|5084.52|5084.52|5076.97|5076.97|0
1623223500000|2021-06-09 07:25:00|5082.65|5082.65|5090.19|5090.19|5090.69|5090.69|5082.65|5082.65|0
1623223800000|2021-06-09 07:30:00|5090.91|5090.91|5086.71|5086.71|5090.91|5090.91|5082.05|5082.05|0
1623224100000|2021-06-09 07:35:00|5086.73|5086.73|5087.8|5087.8|5091.58|5091.58|5080.1|5080.1|0
1623224400000|2021-06-09 07:40:00|5087.12|5087.12|5089.69|5089.69|5089.93|5089.93|5086.47|5086.47|0
1623224700000|2021-06-09 07:45:00|5089.98|5089.98|5081.91|5081.91|5090.22|5090.22|5081.81|5081.81|0
1623225000000|2021-06-09 07:50:00|5081.88|5081.88|5069.47|5069.47|5081.88|5081.88|5069.47|5069.47|0
1623225300000|2021-06-09 07:55:00|5068.89|5068.89|5076.3|5076.3|5077.19|5077.19|5068.59|5068.59|0
1623225600000|2021-06-09 08:00:00|5077.17|5077.17|5069.56|5069.56|5078.18|5078.18|5065.84|5065.84|0
1623225900000|2021-06-09 08:05:00|5069.32|5069.32|5072.39|5072.39|5074.09|5074.09|5068.38|5068.38|0
1623226200000|2021-06-09 08:10:00|5072.44|5072.44|5072.28|5072.28|5075.28|5075.28|5069.62|5069.62|0
1623226500000|2021-06-09 08:15:00|5072.76|5072.76|5077.62|5077.62|5077.62|5077.62|5068.22|5068.22|0
1623226800000|2021-06-09 08:20:00|5077.41|5077.41|5075.65|5075.65|5079.25|5079.25|5071.74|5071.74|0
1623227100000|2021-06-09 08:25:00|5075.36|5075.36|5079.72|5079.72|5079.82|5079.82|5071.25|5071.25|0
1623227400000|2021-06-09 08:30:00|5079.01|5079.01|5079.34|5079.34|5081.15|5081.15|5077.86|5077.86|0
1623227700000|2021-06-09 08:35:00|5079.78|5079.78|5083.22|5083.22|5084.49|5084.49|5079.78|5079.78|0
1623228000000|2021-06-09 08:40:00|5082.98|5082.98|5082.77|5082.77|5083.05|5083.05|5079.8|5079.8|0
1623228300000|2021-06-09 08:45:00|5083.05|5083.05|5087.4|5087.4|5089.53|5089.53|5082.55|5082.55|0
1623228600000|2021-06-09 08:50:00|5087.34|5087.34|5086.05|5086.05|5087.72|5087.72|5085.81|5085.81|0
1623228900000|2021-06-09 08:55:00|5086.58|5086.58|5080.31|5080.31|5086.58|5086.58|5079.81|5079.81|0
1623229200000|2021-06-09 09:00:00|5081.18|5081.18|5075.97|5075.97|5081.87|5081.87|5075.97|5075.97|0
1623229500000|2021-06-09 09:05:00|5075.93|5075.93|5065.83|5065.83|5075.93|5075.93|5065.78|5065.78|0
1623229800000|2021-06-09 09:10:00|5065.78|5065.78|5064.21|5064.21|5067.37|5067.37|5059.77|5059.77|0
1623230100000|2021-06-09 09:15:00|5063.92|5063.92|5066.32|5066.32|5068.45|5068.45|5061.4|5061.4|0
1623230400000|2021-06-09 09:20:00|5066.08|5066.08|5065.54|5065.54|5068.35|5068.35|5065.54|5065.54|0
1623230700000|2021-06-09 09:25:00|5065.78|5065.78|5067.26|5067.26|5067.26|5067.26|5064.7|5064.7|0
1623231000000|2021-06-09 09:30:00|5067.84|5067.84|5072.45|5072.45|5072.76|5072.76|5067.59|5067.59|0
1623231300000|2021-06-09 09:35:00|5073.53|5073.53|5075.98|5075.98|5076.92|5076.92|5072.98|5072.98|0
1623231600000|2021-06-09 09:40:00|5075.74|5075.74|5068.62|5068.62|5075.96|5075.96|5068.62|5068.62|0
1623231900000|2021-06-09 09:45:00|5068.57|5068.57|5069.21|5069.21|5069.79|5069.79|5066.5|5066.5|0
1623232200000|2021-06-09 09:50:00|5068.92|5068.92|5068.52|5068.52|5071.12|5071.12|5067.74|5067.74|0
1623232500000|2021-06-09 09:55:00|5068.09|5068.09|5066.92|5066.92|5068.09|5068.09|5066.92|5066.92|0
1623232800000|2021-06-09 10:00:00|5066.9|5066.9|5070.31|5070.31|5072.01|5072.01|5066.57|5066.57|0
1623233100000|2021-06-09 10:05:00|5070.35|5070.35|5070.75|5070.75|5073.12|5073.12|5069.84|5069.84|0
1623233400000|2021-06-09 10:10:00|5070.97|5070.97|5071.27|5071.27|5072.24|5072.24|5069.86|5069.86|0
1623233700000|2021-06-09 10:15:00|5071.3|5071.3|5071.99|5071.99|5073.6|5073.6|5071.3|5071.3|0
1623234000000|2021-06-09 10:20:00|5071.87|5071.87|5068.91|5068.91|5072.93|5072.93|5068.03|5068.03|0
1623234300000|2021-06-09 10:25:00|5069|5069|5069.22|5069.22|5070.2|5070.2|5067.95|5067.95|0
1623234600000|2021-06-09 10:30:00|5068.94|5068.94|5077.36|5077.36|5077.65|5077.65|5068.92|5068.92|0
1623234900000|2021-06-09 10:35:00|5077.89|5077.89|5075.73|5075.73|5079.16|5079.16|5075.73|5075.73|0
1623235200000|2021-06-09 10:40:00|5076.02|5076.02|5076.11|5076.11|5077.4|5077.4|5074.81|5074.81|0
1623235500000|2021-06-09 10:45:00|5076.4|5076.4|5076.04|5076.04|5080.11|5080.11|5076.04|5076.04|0
1623235800000|2021-06-09 10:50:00|5077.49|5077.49|5073.36|5073.36|5077.49|5077.49|5072.33|5072.33|0
1623236100000|2021-06-09 10:55:00|5073.65|5073.65|5078.63|5078.63|5079.05|5079.05|5072.38|5072.38|0
1623236400000|2021-06-09 11:00:00|5078.82|5078.82|5079.35|5079.35|5081.09|5081.09|5077.52|5077.52|0
1623236700000|2021-06-09 11:05:00|5079.14|5079.14|5082.09|5082.09|5082.38|5082.38|5077.28|5077.28|0
1623237000000|2021-06-09 11:10:00|5081.8|5081.8|5083.75|5083.75|5086.89|5086.89|5081.8|5081.8|0
1623237300000|2021-06-09 11:15:00|5083.47|5083.47|5077.95|5077.95|5083.47|5083.47|5077.16|5077.16|0
1623237600000|2021-06-09 11:20:00|5077.5|5077.5|5073.6|5073.6|5077.5|5077.5|5073.6|5073.6|0
1623237900000|2021-06-09 11:25:00|5073.62|5073.62|5071.3|5071.3|5074.03|5074.03|5071.3|5071.3|0
1623238200000|2021-06-09 11:30:00|5071.02|5071.02|5060.76|5060.76|5071.02|5071.02|5058.93|5058.93|0
1623238500000|2021-06-09 11:35:00|5060.52|5060.52|5066.85|5066.85|5067.42|5067.42|5060.28|5060.28|0
1623238800000|2021-06-09 11:40:00|5067.14|5067.14|5069.14|5069.14|5069.14|5069.14|5067.11|5067.11|0
1623239100000|2021-06-09 11:45:00|5068.85|5068.85|5066.33|5066.33|5069.09|5069.09|5066.19|5066.19|0
1623239400000|2021-06-09 11:50:00|5066.09|5066.09|5071.75|5071.75|5072.8|5072.8|5064.96|5064.96|0
1623239700000|2021-06-09 11:55:00|5071.99|5071.99|5073.56|5073.56|5074.13|5074.13|5071.99|5071.99|0
1623240000000|2021-06-09 12:00:00|5074.42|5074.42|5078.89|5078.89|5079.18|5079.18|5074.42|5074.42|0
1623240300000|2021-06-09 12:05:00|5079.18|5079.18|5086.22|5086.22|5086.22|5086.22|5078.89|5078.89|0
1623240600000|2021-06-09 12:10:00|5086.87|5086.87|5092.37|5092.37|5094.14|5094.14|5085.05|5085.05|0
1623240900000|2021-06-09 12:15:00|5093.01|5093.01|5088.45|5088.45|5095.67|5095.67|5087.34|5087.34|0
1623241200000|2021-06-09 12:20:00|5088.74|5088.74|5089.39|5089.39|5089.88|5089.88|5084.8|5084.8|0
1623241500000|2021-06-09 12:25:00|5089.11|5089.11|5093.74|5093.74|5093.76|5093.76|5088.82|5088.82|0
1623241800000|2021-06-09 12:30:00|5093.45|5093.45|5099.75|5099.75|5101.07|5101.07|5093.45|5093.45|0
1623242100000|2021-06-09 12:35:00|5100.23|5100.23|5096.11|5096.11|5102.34|5102.34|5096.11|5096.11|0
1623242400000|2021-06-09 12:40:00|5095.89|5095.89|5102.04|5102.04|5102.04|5102.04|5094.94|5094.94|0
1623242700000|2021-06-09 12:45:00|5102.25|5102.25|5102.89|5102.89|5103.59|5103.59|5101.75|5101.75|0
1623243000000|2021-06-09 12:50:00|5103.11|5103.11|5103.29|5103.29|5104.55|5104.55|5102.28|5102.28|0
1623243300000|2021-06-09 12:55:00|5103|5103|5111.78|5111.78|5114.6|5114.6|5103|5103|0
1623243600000|2021-06-09 13:00:00|5111.54|5111.54|5120.78|5120.78|5120.78|5120.78|5111.34|5111.34|0
1623243900000|2021-06-09 13:05:00|5121.07|5121.07|5116.73|5116.73|5122.13|5122.13|5116.73|5116.73|0
1623244200000|2021-06-09 13:10:00|5117.31|5117.31|5118.83|5118.83|5122.33|5122.33|5116.4|5116.4|0
1623244500000|2021-06-09 13:15:00|5118.55|5118.55|5118.65|5118.65|5123.22|5123.22|5118.32|5118.32|0
1623244800000|2021-06-09 13:20:00|5119.23|5119.23|5119.5|5119.5|5121.05|5121.05|5117.19|5117.19|0
1623245100000|2021-06-09 13:25:00|5119.79|5119.79|5120.64|5120.64|5120.64|5120.64|5115.6|5115.6|0
1623245400000|2021-06-09 13:30:00|5120.93|5120.93|5117.12|5117.12|5127.23|5127.23|5106.92|5106.92|0
1623245700000|2021-06-09 13:35:00|5117.16|5117.16|5114.65|5114.65|5122.29|5122.29|5110.64|5110.64|0
1623246000000|2021-06-09 13:40:00|5114.89|5114.89|5119.65|5119.65|5121.24|5121.24|5103.79|5103.79|0
1623246300000|2021-06-09 13:45:00|5119.36|5119.36|5124.45|5124.45|5132.92|5132.92|5118.83|5118.83|0
1623246600000|2021-06-09 13:50:00|5123.97|5123.97|5132.16|5132.16|5134.7|5134.7|5119.4|5119.4|0
1623246900000|2021-06-09 13:55:00|5131.92|5131.92|5128.28|5128.28|5139.63|5139.63|5128.28|5128.28|0
1623247200000|2021-06-09 14:00:00|5128.04|5128.04|5134.85|5134.85|5139.74|5139.74|5125.08|5125.08|0
1623247500000|2021-06-09 14:05:00|5134.82|5134.82|5149.27|5149.27|5153.77|5153.77|5134.29|5134.29|0
1623247800000|2021-06-09 14:10:00|5149.56|5149.56|5148.88|5148.88|5150.51|5150.51|5143.39|5143.39|0
1623248100000|2021-06-09 14:15:00|5148.3|5148.3|5137.59|5137.59|5148.59|5148.59|5136.86|5136.86|0
1623248400000|2021-06-09 14:20:00|5138.17|5138.17|5140.94|5140.94|5148.23|5148.23|5137.59|5137.59|0
1623248700000|2021-06-09 14:25:00|5141.23|5141.23|5141.06|5141.06|5146.93|5146.93|5139.89|5139.89|0
1623249000000|2021-06-09 14:30:00|5141.3|5141.3|5133.18|5133.18|5142.92|5142.92|5131.34|5131.34|0
1623249300000|2021-06-09 14:35:00|5133.47|5133.47|5136.18|5136.18|5136.71|5136.71|5131.16|5131.16|0
1623249600000|2021-06-09 14:40:00|5137.34|5137.34|5143.74|5143.74|5144.18|5144.18|5135.21|5135.21|0
1623249900000|2021-06-09 14:45:00|5144.03|5144.03|5148.55|5148.55|5152.35|5152.35|5144.03|5144.03|0
1623250200000|2021-06-09 14:50:00|5148.31|5148.31|5145.62|5145.62|5148.8|5148.8|5144.05|5144.05|0
1623250500000|2021-06-09 14:55:00|5145.86|5145.86|5142.5|5142.5|5154.14|5154.14|5142.5|5142.5|0
1623250800000|2021-06-09 15:00:00|5142.26|5142.26|5140.6|5140.6|5144.09|5144.09|5138.01|5138.01|0
1623251100000|2021-06-09 15:05:00|5141.17|5141.17|5137.12|5137.12|5141.17|5141.17|5133.93|5133.93|0
1623251400000|2021-06-09 15:10:00|5137.34|5137.34|5135.3|5135.3|5141.73|5141.73|5134.87|5134.87|0
1623251700000|2021-06-09 15:15:00|5134.79|5134.79|5136.27|5136.27|5137.84|5137.84|5132.41|5132.41|0
1623252000000|2021-06-09 15:20:00|5136.56|5136.56|5139.22|5139.22|5142.58|5142.58|5136.56|5136.56|0
1623252300000|2021-06-09 15:25:00|5139.23|5139.23|5137.9|5137.9|5141.21|5141.21|5136.6|5136.6|0
1623309300000|2021-06-10 07:15:00|5095.55|5095.55|5098.12|5098.12|5102.27|5102.27|5095.34|5095.34|0
1623309600000|2021-06-10 07:20:00|5098.36|5098.36|5103.27|5103.27|5105.77|5105.77|5097.13|5097.13|0
1623309900000|2021-06-10 07:25:00|5102.98|5102.98|5112.44|5112.44|5113.94|5113.94|5102.98|5102.98|0
1623310200000|2021-06-10 07:30:00|5112.65|5112.65|5116.9|5116.9|5118.82|5118.82|5112.65|5112.65|0
1623310500000|2021-06-10 07:35:00|5116.96|5116.96|5116.94|5116.94|5121.94|5121.94|5116.29|5116.29|0
1623310800000|2021-06-10 07:40:00|5116.72|5116.72|5123.01|5123.01|5124.78|5124.78|5114.39|5114.39|0
1623311100000|2021-06-10 07:45:00|5122.44|5122.44|5129.53|5129.53|5134.16|5134.16|5121.95|5121.95|0
1623311400000|2021-06-10 07:50:00|5131.55|5131.55|5123.56|5123.56|5134.41|5134.41|5123.56|5123.56|0
1623311700000|2021-06-10 07:55:00|5123.76|5123.76|5122.99|5122.99|5125.89|5125.89|5122.02|5122.02|0
1623312000000|2021-06-10 08:00:00|5122.55|5122.55|5117.23|5117.23|5123.83|5123.83|5115.96|5115.96|0
1623312300000|2021-06-10 08:05:00|5117.22|5117.22|5111.01|5111.01|5117.22|5117.22|5111.01|5111.01|0
1623312600000|2021-06-10 08:10:00|5110.98|5110.98|5113.13|5113.13|5113.13|5113.13|5108.46|5108.46|0
1623312900000|2021-06-10 08:15:00|5112.7|5112.7|5118.73|5118.73|5120.79|5120.79|5111.91|5111.91|0
1623313200000|2021-06-10 08:20:00|5119.31|5119.31|5117.25|5117.25|5120.06|5120.06|5115.98|5115.98|0
1623313500000|2021-06-10 08:25:00|5116.68|5116.68|5106.09|5106.09|5116.68|5116.68|5106.09|5106.09|0
1623313800000|2021-06-10 08:30:00|5106.67|5106.67|5109.47|5109.47|5109.76|5109.76|5103.54|5103.54|0
1623314100000|2021-06-10 08:35:00|5110.62|5110.62|5108.62|5108.62|5112.48|5112.48|5107.83|5107.83|0
1623314400000|2021-06-10 08:40:00|5109.05|5109.05|5110.89|5110.89|5113.77|5113.77|5109.05|5109.05|0
1623314700000|2021-06-10 08:45:00|5111.53|5111.53|5112.01|5112.01|5113.71|5113.71|5111.24|5111.24|0
1623315000000|2021-06-10 08:50:00|5111.99|5111.99|5120.85|5120.85|5121.07|5121.07|5111.96|5111.96|0
1623315300000|2021-06-10 08:55:00|5121.43|5121.43|5116.51|5116.51|5121.92|5121.92|5116.51|5116.51|0
1623315600000|2021-06-10 09:00:00|5116.03|5116.03|5119.9|5119.9|5120.69|5120.69|5115.62|5115.62|0
1623315900000|2021-06-10 09:05:00|5119.42|5119.42|5117.11|5117.11|5121.98|5121.98|5117.11|5117.11|0
1623316200000|2021-06-10 09:10:00|5116.53|5116.53|5115.17|5115.17|5116.76|5116.76|5113.6|5113.6|0
1623316500000|2021-06-10 09:15:00|5114.88|5114.88|5115.99|5115.99|5116.11|5116.11|5114.41|5114.41|0
1623316800000|2021-06-10 09:20:00|5116.27|5116.27|5117.3|5117.3|5119.88|5119.88|5115.59|5115.59|0
1623317100000|2021-06-10 09:25:00|5118.81|5118.81|5122.21|5122.21|5123.82|5123.82|5118.81|5118.81|0
1623317400000|2021-06-10 09:30:00|5122.67|5122.67|5127.01|5127.01|5127.88|5127.88|5122.67|5122.67|0
1623317700000|2021-06-10 09:35:00|5127.3|5127.3|5133.59|5133.59|5134.69|5134.69|5126.34|5126.34|0
1623318000000|2021-06-10 09:40:00|5133.37|5133.37|5142.01|5142.01|5142.01|5142.01|5132.84|5132.84|0
1623318300000|2021-06-10 09:45:00|5142.3|5142.3|5147.47|5147.47|5147.47|5147.47|5141.8|5141.8|0
1623318600000|2021-06-10 09:50:00|5147.25|5147.25|5155.25|5155.25|5155.47|5155.47|5147.25|5147.25|0
1623318900000|2021-06-10 09:55:00|5155.54|5155.54|5153.21|5153.21|5158.09|5158.09|5152.68|5152.68|0
1623319200000|2021-06-10 10:00:00|5153.5|5153.5|5155.57|5155.57|5156.53|5156.53|5152.03|5152.03|0
1623319500000|2021-06-10 10:05:00|5155.81|5155.81|5157.87|5157.87|5158.74|5158.74|5155.81|5155.81|0
1623319800000|2021-06-10 10:10:00|5157.41|5157.41|5155.19|5155.19|5157.82|5157.82|5154.7|5154.7|0
1623320100000|2021-06-10 10:15:00|5155.43|5155.43|5154.59|5154.59|5157.4|5157.4|5154.59|5154.59|0
1623320400000|2021-06-10 10:20:00|5154.8|5154.8|5155.42|5155.42|5157.56|5157.56|5154.8|5154.8|0
1623320700000|2021-06-10 10:25:00|5155.87|5155.87|5156.9|5156.9|5160.65|5160.65|5155.87|5155.87|0
1623321000000|2021-06-10 10:30:00|5156.88|5156.88|5155.12|5155.12|5158.03|5158.03|5155.12|5155.12|0
1623321300000|2021-06-10 10:35:00|5154.26|5154.26|5154.02|5154.02|5154.51|5154.51|5150.8|5150.8|0
1623321600000|2021-06-10 10:40:00|5154.24|5154.24|5155.9|5155.9|5156.96|5156.96|5153.92|5153.92|0
1623321900000|2021-06-10 10:45:00|5155.04|5155.04|5153.89|5153.89|5155.06|5155.06|5152.37|5152.37|0
1623322200000|2021-06-10 10:50:00|5153.67|5153.67|5149.81|5149.81|5154.75|5154.75|5149.81|5149.81|0
1623322500000|2021-06-10 10:55:00|5149.8|5149.8|5148.86|5148.86|5151.55|5151.55|5148.33|5148.33|0
1623322800000|2021-06-10 11:00:00|5148.28|5148.28|5150.35|5150.35|5153.08|5153.08|5146.6|5146.6|0
1623323100000|2021-06-10 11:05:00|5150.31|5150.31|5146.87|5146.87|5151.21|5151.21|5146.24|5146.24|0
1623323400000|2021-06-10 11:10:00|5146.44|5146.44|5142.65|5142.65|5146.44|5146.44|5142.41|5142.41|0
1623323700000|2021-06-10 11:15:00|5142.36|5142.36|5135.27|5135.27|5143.29|5143.29|5135.27|5135.27|0
1623324000000|2021-06-10 11:20:00|5135.51|5135.51|5131.72|5131.72|5135.94|5135.94|5131.46|5131.46|0
1623324300000|2021-06-10 11:25:00|5131.96|5131.96|5133.1|5133.1|5133.93|5133.93|5130.83|5130.83|0
1623324600000|2021-06-10 11:30:00|5133.09|5133.09|5130.71|5130.71|5133.57|5133.57|5129.45|5129.45|0
1623324900000|2021-06-10 11:35:00|5130.49|5130.49|5131.79|5131.79|5132.68|5132.68|5126.98|5126.98|0
1623325200000|2021-06-10 11:40:00|5132.03|5132.03|5138.32|5138.32|5139.36|5139.36|5132.03|5132.03|0
1623325500000|2021-06-10 11:45:00|5138.54|5138.54|5149.04|5149.04|5153.95|5153.95|5138.25|5138.25|0
1623325800000|2021-06-10 11:50:00|5148.8|5148.8|5147.66|5147.66|5148.8|5148.8|5144.86|5144.86|0
1623326100000|2021-06-10 11:55:00|5147.67|5147.67|5149.64|5149.64|5151.16|5151.16|5147.67|5147.67|0
1623326400000|2021-06-10 12:00:00|5149.4|5149.4|5150.51|5150.51|5151.21|5151.21|5147.99|5147.99|0
1623326700000|2021-06-10 12:05:00|5150.99|5150.99|5151.13|5151.13|5152.72|5152.72|5150.01|5150.01|0
1623327000000|2021-06-10 12:10:00|5151.14|5151.14|5153.74|5153.74|5153.82|5153.82|5151.14|5151.14|0
1623327300000|2021-06-10 12:15:00|5154.03|5154.03|5161.06|5161.06|5161.23|5161.23|5154.03|5154.03|0
1623327600000|2021-06-10 12:20:00|5161.5|5161.5|5165.86|5165.86|5165.86|5165.86|5161.03|5161.03|0
1623327900000|2021-06-10 12:25:00|5165.82|5165.82|5163.16|5163.16|5165.82|5165.82|5162.39|5162.39|0
1623328200000|2021-06-10 12:30:00|5163.37|5163.37|5169.83|5169.83|5172.54|5172.54|5153.05|5153.05|0
1623328500000|2021-06-10 12:35:00|5169.81|5169.81|5171.85|5171.85|5173.24|5173.24|5167.42|5167.42|0
1623328800000|2021-06-10 12:40:00|5172.57|5172.57|5172.72|5172.72|5180.3|5180.3|5172.57|5172.57|0
1623329100000|2021-06-10 12:45:00|5171.86|5171.86|5177.78|5177.78|5177.78|5177.78|5163.87|5163.87|0
1623329400000|2021-06-10 12:50:00|5178.26|5178.26|5171.9|5171.9|5178.89|5178.89|5170.53|5170.53|0
1623329700000|2021-06-10 12:55:00|5172.77|5172.77|5171.77|5171.77|5176.88|5176.88|5171.77|5171.77|0
1623330000000|2021-06-10 13:00:00|5171.99|5171.99|5171.37|5171.37|5173.79|5173.79|5170.72|5170.72|0
1623330300000|2021-06-10 13:05:00|5171.85|5171.85|5172.45|5172.45|5175.12|5175.12|5171.67|5171.67|0
1623330600000|2021-06-10 13:10:00|5172.91|5172.91|5174.13|5174.13|5175.81|5175.81|5172.91|5172.91|0
1623330900000|2021-06-10 13:15:00|5173.84|5173.84|5180.58|5180.58|5180.58|5180.58|5173.71|5173.71|0
1623331200000|2021-06-10 13:20:00|5180.82|5180.82|5187.42|5187.42|5187.42|5187.42|5179.39|5179.39|0
1623331500000|2021-06-10 13:25:00|5186.62|5186.62|5181.13|5181.13|5186.84|5186.84|5178.65|5178.65|0
1623331800000|2021-06-10 13:30:00|5182.28|5182.28|5197.17|5197.17|5206.55|5206.55|5182.28|5182.28|0
1623332100000|2021-06-10 13:35:00|5196.66|5196.66|5190.79|5190.79|5213.49|5213.49|5190.79|5190.79|0
1623332400000|2021-06-10 13:40:00|5191.08|5191.08|5205.74|5205.74|5207.2|5207.2|5190.21|5190.21|0
1623332700000|2021-06-10 13:45:00|5206.02|5206.02|5183.83|5183.83|5211.89|5211.89|5180.77|5180.77|0
1623333000000|2021-06-10 13:50:00|5186.01|5186.01|5185.73|5185.73|5194.09|5194.09|5180.06|5180.06|0
1623333300000|2021-06-10 13:55:00|5184.28|5184.28|5179.83|5179.83|5190.02|5190.02|5175.14|5175.14|0
1623333600000|2021-06-10 14:00:00|5180.07|5180.07|5169.65|5169.65|5182.56|5182.56|5164.3|5164.3|0
1623333900000|2021-06-10 14:05:00|5169.89|5169.89|5170.04|5170.04|5173.96|5173.96|5166.04|5166.04|0
1623334200000|2021-06-10 14:10:00|5169.75|5169.75|5172.71|5172.71|5173|5173|5166.67|5166.67|0
1623334500000|2021-06-10 14:15:00|5173.4|5173.4|5167.66|5167.66|5174.43|5174.43|5164.69|5164.69|0
1623334800000|2021-06-10 14:20:00|5167.45|5167.45|5163.98|5163.98|5167.76|5167.76|5160.05|5160.05|0
1623335100000|2021-06-10 14:25:00|5163.69|5163.69|5162.1|5162.1|5169.26|5169.26|5162.1|5162.1|0
1623335400000|2021-06-10 14:30:00|5162.39|5162.39|5152.14|5152.14|5162.99|5162.99|5152.14|5152.14|0
1623335700000|2021-06-10 14:35:00|5151.9|5151.9|5149.18|5149.18|5152.36|5152.36|5145.48|5145.48|0
1623336000000|2021-06-10 14:40:00|5149.2|5149.2|5151.25|5151.25|5152.54|5152.54|5145.69|5145.69|0
1623336300000|2021-06-10 14:45:00|5150.96|5150.96|5148.43|5148.43|5151.14|5151.14|5146.95|5146.95|0
1623336600000|2021-06-10 14:50:00|5148.41|5148.41|5145.27|5145.27|5156.31|5156.31|5145.27|5145.27|0
1623336900000|2021-06-10 14:55:00|5145.05|5145.05|5145.71|5145.71|5150.02|5150.02|5142.52|5142.52|0
1623337200000|2021-06-10 15:00:00|5145.48|5145.48|5150.61|5150.61|5151.15|5151.15|5142.95|5142.95|0
1623337500000|2021-06-10 15:05:00|5150.62|5150.62|5156.28|5156.28|5159.56|5159.56|5148.59|5148.59|0
1623337800000|2021-06-10 15:10:00|5156.57|5156.57|5148.88|5148.88|5157.58|5157.58|5148.5|5148.5|0
1623338100000|2021-06-10 15:15:00|5148.59|5148.59|5144.44|5144.44|5149.12|5149.12|5142.16|5142.16|0
1623338400000|2021-06-10 15:20:00|5144.73|5144.73|5148.36|5148.36|5149.69|5149.69|5144.11|5144.11|0
1623338700000|2021-06-10 15:25:00|5147.78|5147.78|5144.69|5144.69|5150.39|5150.39|5142.52|5142.52|0
1623395700000|2021-06-11 07:15:00|5163.16|5163.16|5173.76|5173.76|5174.25|5174.25|5161.24|5161.24|0
1623396000000|2021-06-11 07:20:00|5174.04|5174.04|5177.9|5177.9|5182.09|5182.09|5172.61|5172.61|0
1623396300000|2021-06-11 07:25:00|5178.47|5178.47|5176.64|5176.64|5180.78|5180.78|5173.68|5173.68|0
1623396600000|2021-06-11 07:30:00|5177.5|5177.5|5174.88|5174.88|5178.77|5178.77|5171.77|5171.77|0
1623396900000|2021-06-11 07:35:00|5175.22|5175.22|5171.89|5171.89|5178.78|5178.78|5171.89|5171.89|0
1623397200000|2021-06-11 07:40:00|5171.61|5171.61|5164.42|5164.42|5175.86|5175.86|5163.89|5163.89|0
1623397500000|2021-06-11 07:45:00|5163.84|5163.84|5159.41|5159.41|5165.01|5165.01|5159.17|5159.17|0
1623397800000|2021-06-11 07:50:00|5159.34|5159.34|5168.87|5168.87|5169.88|5169.88|5159.16|5159.16|0
1623398100000|2021-06-11 07:55:00|5169.09|5169.09|5174.45|5174.45|5176.31|5176.31|5169.07|5169.07|0
1623398400000|2021-06-11 08:00:00|5174.21|5174.21|5165.94|5165.94|5174.45|5174.45|5165.94|5165.94|0
1623398700000|2021-06-11 08:05:00|5165.65|5165.65|5166.8|5166.8|5170.23|5170.23|5162.82|5162.82|0
1623399000000|2021-06-11 08:10:00|5166.32|5166.32|5168.94|5168.94|5172.03|5172.03|5164.78|5164.78|0
1623399300000|2021-06-11 08:15:00|5168.96|5168.96|5167.8|5167.8|5170.84|5170.84|5166.95|5166.95|0
1623399600000|2021-06-11 08:20:00|5167.79|5167.79|5159.98|5159.98|5168.36|5168.36|5159.98|5159.98|0
1623399900000|2021-06-11 08:25:00|5159.11|5159.11|5157.18|5157.18|5159.35|5159.35|5154.71|5154.71|0
1623400200000|2021-06-11 08:30:00|5157.22|5157.22|5158.96|5158.96|5160.24|5160.24|5156.81|5156.81|0
1623400500000|2021-06-11 08:35:00|5159.54|5159.54|5167.37|5167.37|5167.59|5167.59|5159.54|5159.54|0
1623400800000|2021-06-11 08:40:00|5166.87|5166.87|5162.64|5162.64|5168.19|5168.19|5162.64|5162.64|0
1623401100000|2021-06-11 08:45:00|5162.93|5162.93|5161.31|5161.31|5164.37|5164.37|5160.74|5160.74|0
1623401400000|2021-06-11 08:50:00|5161.08|5161.08|5159.52|5159.52|5161.08|5161.08|5156.49|5156.49|0
1623401700000|2021-06-11 08:55:00|5158.94|5158.94|5159.74|5159.74|5161.92|5161.92|5157.7|5157.7|0
1623402000000|2021-06-11 09:00:00|5159.09|5159.09|5162.41|5162.41|5162.62|5162.62|5159.09|5159.09|0
1623402300000|2021-06-11 09:05:00|5162.7|5162.7|5158.67|5158.67|5162.99|5162.99|5157.92|5157.92|0
1623402600000|2021-06-11 09:10:00|5158.45|5158.45|5162.02|5162.02|5162.02|5162.02|5158.45|5158.45|0
1623402900000|2021-06-11 09:15:00|5162.6|5162.6|5164.86|5164.86|5165.5|5165.5|5162.58|5162.58|0
1623403200000|2021-06-11 09:20:00|5164.65|5164.65|5168.85|5168.85|5168.87|5168.87|5164.43|5164.43|0
1623403500000|2021-06-11 09:25:00|5169.09|5169.09|5171.95|5171.95|5172.45|5172.45|5169.09|5169.09|0
1623403800000|2021-06-11 09:30:00|5172.24|5172.24|5172.78|5172.78|5173.29|5173.29|5169.88|5169.88|0
1623404100000|2021-06-11 09:35:00|5173.07|5173.07|5176.64|5176.64|5178.11|5178.11|5172.73|5172.73|0
1623404400000|2021-06-11 09:40:00|5176.06|5176.06|5180.21|5180.21|5181.17|5181.17|5175.73|5175.73|0
1623404700000|2021-06-11 09:45:00|5180.5|5180.5|5176.56|5176.56|5181.92|5181.92|5176.56|5176.56|0
1623405000000|2021-06-11 09:50:00|5176.32|5176.32|5177.04|5177.04|5177.04|5177.04|5175.81|5175.81|0
1623405300000|2021-06-11 09:55:00|5177.25|5177.25|5177.49|5177.49|5179.54|5179.54|5176.19|5176.19|0
1623405600000|2021-06-11 10:00:00|5177.06|5177.06|5178.5|5178.5|5178.5|5178.5|5173.87|5173.87|0
1623405900000|2021-06-11 10:05:00|5178.28|5178.28|5182.45|5182.45|5183|5183|5177.83|5177.83|0
1623406200000|2021-06-11 10:10:00|5182.73|5182.73|5182.09|5182.09|5183.25|5183.25|5181.27|5181.27|0
1623406500000|2021-06-11 10:15:00|5182.31|5182.31|5184.46|5184.46|5186.11|5186.11|5182.31|5182.31|0
1623406800000|2021-06-11 10:20:00|5184.7|5184.7|5186.52|5186.52|5187|5187|5184.7|5184.7|0
1623407100000|2021-06-11 10:25:00|5186.76|5186.76|5182.81|5182.81|5186.76|5186.76|5182.81|5182.81|0
1623407400000|2021-06-11 10:30:00|5183.24|5183.24|5187.03|5187.03|5188.23|5188.23|5181.9|5181.9|0
1623407700000|2021-06-11 10:35:00|5187.24|5187.24|5188.82|5188.82|5189.68|5189.68|5186.28|5186.28|0
1623408000000|2021-06-11 10:40:00|5188.34|5188.34|5186.29|5186.29|5188.34|5188.34|5185.38|5185.38|0
1623408300000|2021-06-11 10:45:00|5186|5186|5184.73|5184.73|5187.31|5187.31|5184.01|5184.01|0
1623408600000|2021-06-11 10:50:00|5185.02|5185.02|5188.71|5188.71|5189.32|5189.32|5185.02|5185.02|0
1623408900000|2021-06-11 10:55:00|5188.7|5188.7|5187.92|5187.92|5192.11|5192.11|5187.24|5187.24|0
1623409200000|2021-06-11 11:00:00|5187.63|5187.63|5188.2|5188.2|5188.2|5188.2|5182.18|5182.18|0
1623409500000|2021-06-11 11:05:00|5187.96|5187.96|5185.75|5185.75|5188.48|5188.48|5185.17|5185.17|0
1623409800000|2021-06-11 11:10:00|5185.27|5185.27|5179.91|5179.91|5185.58|5185.58|5179.91|5179.91|0
1623410100000|2021-06-11 11:15:00|5179.62|5179.62|5176.04|5176.04|5179.62|5179.62|5175.53|5175.53|0
1623410400000|2021-06-11 11:20:00|5176.26|5176.26|5173.27|5173.27|5177.22|5177.22|5173.27|5173.27|0
1623410700000|2021-06-11 11:25:00|5172.8|5172.8|5164.7|5164.7|5172.8|5172.8|5162.23|5162.23|0
1623411000000|2021-06-11 11:30:00|5164.99|5164.99|5169.65|5169.65|5170.16|5170.16|5164.99|5164.99|0
1623411300000|2021-06-11 11:35:00|5170.18|5170.18|5167.82|5167.82|5172.03|5172.03|5166.84|5166.84|0
1623411600000|2021-06-11 11:40:00|5168.06|5168.06|5166.08|5166.08|5168.13|5168.13|5166.08|5166.08|0
1623411900000|2021-06-11 11:45:00|5165.84|5165.84|5160.36|5160.36|5165.84|5165.84|5160.36|5160.36|0
1623412200000|2021-06-11 11:50:00|5160.58|5160.58|5160.58|5160.58|5160.58|5160.58|5157.72|5157.72|0
1623412500000|2021-06-11 11:55:00|5160.6|5160.6|5167.17|5167.17|5167.17|5167.17|5160.49|5160.49|0
1623412800000|2021-06-11 12:00:00|5167.15|5167.15|5167.43|5167.43|5170.55|5170.55|5165.92|5165.92|0
1623413100000|2021-06-11 12:05:00|5168.01|5168.01|5173.78|5173.78|5173.78|5173.78|5168.01|5168.01|0
1623413400000|2021-06-11 12:10:00|5173.57|5173.57|5169.3|5169.3|5173.57|5173.57|5168.31|5168.31|0
1623413700000|2021-06-11 12:15:00|5169.34|5169.34|5170.58|5170.58|5170.8|5170.8|5168.04|5168.04|0
1623414000000|2021-06-11 12:20:00|5170.82|5170.82|5169.57|5169.57|5171.57|5171.57|5168.23|5168.23|0
1623414300000|2021-06-11 12:25:00|5169.14|5169.14|5170.01|5170.01|5171|5171|5168.9|5168.9|0
1623414600000|2021-06-11 12:30:00|5169.79|5169.79|5167.62|5167.62|5169.79|5169.79|5166.93|5166.93|0
1623414900000|2021-06-11 12:35:00|5167.84|5167.84|5167.24|5167.24|5170.25|5170.25|5166.76|5166.76|0
1623415200000|2021-06-11 12:40:00|5166.76|5166.76|5164.71|5164.71|5168.74|5168.74|5163.58|5163.58|0
1623415500000|2021-06-11 12:45:00|5165.14|5165.14|5165.18|5165.18|5166.39|5166.39|5162.02|5162.02|0
1623415800000|2021-06-11 12:50:00|5165.21|5165.21|5165.56|5165.56|5169.8|5169.8|5163.67|5163.67|0
1623416100000|2021-06-11 12:55:00|5165.37|5165.37|5165.26|5165.26|5167.15|5167.15|5165.14|5165.14|0
1623416400000|2021-06-11 13:00:00|5165.49|5165.49|5172.8|5172.8|5173.03|5173.03|5165.49|5165.49|0
1623416700000|2021-06-11 13:05:00|5172.22|5172.22|5172.4|5172.4|5172.92|5172.92|5171.19|5171.19|0
1623417000000|2021-06-11 13:10:00|5172.69|5172.69|5171.98|5171.98|5173.93|5173.93|5169.53|5169.53|0
1623417300000|2021-06-11 13:15:00|5172.55|5172.55|5169.93|5169.93|5172.55|5172.55|5169.2|5169.2|0
1623417600000|2021-06-11 13:20:00|5170.21|5170.21|5173.57|5173.57|5174|5174|5170.21|5170.21|0
1623417900000|2021-06-11 13:25:00|5173.28|5173.28|5178.8|5178.8|5178.8|5178.8|5168.99|5168.99|0
1623418200000|2021-06-11 13:30:00|5179.96|5179.96|5171.6|5171.6|5187.06|5187.06|5168.91|5168.91|0
1623418500000|2021-06-11 13:35:00|5172.32|5172.32|5174.7|5174.7|5175.69|5175.69|5166.42|5166.42|0
1623418800000|2021-06-11 13:40:00|5175.56|5175.56|5169.31|5169.31|5178.93|5178.93|5165.59|5165.59|0
1623419100000|2021-06-11 13:45:00|5169.02|5169.02|5161.42|5161.42|5170.05|5170.05|5161.42|5161.42|0
1623419400000|2021-06-11 13:50:00|5161.28|5161.28|5166.41|5166.41|5167.61|5167.61|5153.14|5153.14|0
1623419700000|2021-06-11 13:55:00|5166.12|5166.12|5171.46|5171.46|5171.67|5171.67|5165.81|5165.81|0
1623420000000|2021-06-11 14:00:00|5171.7|5171.7|5170.72|5170.72|5173.8|5173.8|5167.89|5167.89|0
1623420300000|2021-06-11 14:05:00|5170.7|5170.7|5168.05|5168.05|5176.55|5176.55|5167.42|5167.42|0
1623420600000|2021-06-11 14:10:00|5168.63|5168.63|5165.86|5165.86|5168.87|5168.87|5164.81|5164.81|0
1623420900000|2021-06-11 14:15:00|5165.64|5165.64|5167.1|5167.1|5170.24|5170.24|5164.35|5164.35|0
1623421200000|2021-06-11 14:20:00|5167.39|5167.39|5171.11|5171.11|5171.13|5171.13|5159.43|5159.43|0
1623421500000|2021-06-11 14:25:00|5170.87|5170.87|5177.36|5177.36|5177.36|5177.36|5167.63|5167.63|0
1623421800000|2021-06-11 14:30:00|5177.65|5177.65|5179.57|5179.57|5179.57|5179.57|5175.16|5175.16|0
1623422100000|2021-06-11 14:35:00|5179.86|5179.86|5187.52|5187.52|5187.83|5187.83|5179.05|5179.05|0
1623422400000|2021-06-11 14:40:00|5187.5|5187.5|5190.89|5190.89|5191.53|5191.53|5187|5187|0
1623422700000|2021-06-11 14:45:00|5190.83|5190.83|5187.31|5187.31|5190.83|5190.83|5186.49|5186.49|0
1623423000000|2021-06-11 14:50:00|5187.74|5187.74|5187.4|5187.4|5189.25|5189.25|5185.87|5185.87|0
1623423300000|2021-06-11 14:55:00|5187.69|5187.69|5184.08|5184.08|5189.79|5189.79|5184.08|5184.08|0
1623423600000|2021-06-11 15:00:00|5183.84|5183.84|5189.83|5189.83|5197.82|5197.82|5179.93|5179.93|0
1623423900000|2021-06-11 15:05:00|5190.12|5190.12|5186.72|5186.72|5190.12|5190.12|5181.1|5181.1|0
1623424200000|2021-06-11 15:10:00|5186.71|5186.71|5184.63|5184.63|5186.93|5186.93|5183.45|5183.45|0
1623424500000|2021-06-11 15:15:00|5184.39|5184.39|5183.52|5183.52|5186.21|5186.21|5181.96|5181.96|0
1623424800000|2021-06-11 15:20:00|5183.54|5183.54|5184.98|5184.98|5186.39|5186.39|5183.25|5183.25|0
1623425100000|2021-06-11 15:25:00|5184.97|5184.97|5181.27|5181.27|5185.4|5185.4|5181.27|5181.27|0
1623654900000|2021-06-14 07:15:00|5259.84|5259.84|5256.95|5256.95|5272.43|5272.43|5255.59|5255.59|0
1623655200000|2021-06-14 07:20:00|5257.41|5257.41|5243.71|5243.71|5257.7|5257.7|5243.69|5243.69|0
1623655500000|2021-06-14 07:25:00|5243.42|5243.42|5236.12|5236.12|5245.88|5245.88|5235.88|5235.88|0
1623655800000|2021-06-14 07:30:00|5236.18|5236.18|5238.21|5238.21|5238.71|5238.71|5228.34|5228.34|0
1623656100000|2021-06-14 07:35:00|5237.92|5237.92|5248.23|5248.23|5250.35|5250.35|5237.85|5237.85|0
1623656400000|2021-06-14 07:40:00|5248.81|5248.81|5245.97|5245.97|5250.29|5250.29|5245.54|5245.54|0
1623656700000|2021-06-14 07:45:00|5246|5246|5250.01|5250.01|5250.01|5250.01|5243.97|5243.97|0
1623657000000|2021-06-14 07:50:00|5250.59|5250.59|5254.01|5254.01|5256.2|5256.2|5247.45|5247.45|0
1623657300000|2021-06-14 07:55:00|5253.99|5253.99|5243.66|5243.66|5255.7|5255.7|5243.44|5243.44|0
1623657600000|2021-06-14 08:00:00|5242.98|5242.98|5244.02|5244.02|5244.02|5244.02|5238.28|5238.28|0
1623657900000|2021-06-14 08:05:00|5244.24|5244.24|5247.51|5247.51|5248.21|5248.21|5244.24|5244.24|0
1623658200000|2021-06-14 08:10:00|5247.8|5247.8|5257.63|5257.63|5257.63|5257.63|5247.8|5247.8|0
1623658500000|2021-06-14 08:15:00|5257.92|5257.92|5261.14|5261.14|5262.28|5262.28|5253.37|5253.37|0
1623658800000|2021-06-14 08:20:00|5261.12|5261.12|5257.75|5257.75|5261.12|5261.12|5256.89|5256.89|0
1623659100000|2021-06-14 08:25:00|5257.72|5257.72|5267.35|5267.35|5267.79|5267.79|5257.72|5257.72|0
1623659400000|2021-06-14 08:30:00|5266.64|5266.64|5282.21|5282.21|5283.01|5283.01|5265.83|5265.83|0
1623659700000|2021-06-14 08:35:00|5281.97|5281.97|5276.02|5276.02|5281.97|5281.97|5275.78|5275.78|0
1623660000000|2021-06-14 08:40:00|5276.12|5276.12|5281.24|5281.24|5284.04|5284.04|5274.56|5274.56|0
1623660300000|2021-06-14 08:45:00|5281.31|5281.31|5287.15|5287.15|5287.15|5287.15|5279.48|5279.48|0
1623660600000|2021-06-14 08:50:00|5286.86|5286.86|5282.69|5282.69|5287.75|5287.75|5282.2|5282.2|0
1623660900000|2021-06-14 08:55:00|5283.17|5283.17|5278.66|5278.66|5283.17|5283.17|5278.66|5278.66|0
1623661200000|2021-06-14 09:00:00|5278.23|5278.23|5281.98|5281.98|5283.93|5283.93|5278.01|5278.01|0
1623661500000|2021-06-14 09:05:00|5281.76|5281.76|5278.83|5278.83|5281.76|5281.76|5278.27|5278.27|0
1623661800000|2021-06-14 09:10:00|5278.35|5278.35|5272.79|5272.79|5278.35|5278.35|5272.57|5272.57|0
1623662100000|2021-06-14 09:15:00|5273.07|5273.07|5270.33|5270.33|5275.48|5275.48|5267.32|5267.32|0
1623662400000|2021-06-14 09:20:00|5270.55|5270.55|5270.04|5270.04|5273.23|5273.23|5266.74|5266.74|0
1623662700000|2021-06-14 09:25:00|5269.75|5269.75|5282.09|5282.09|5282.09|5282.09|5269.75|5269.75|0
1623663000000|2021-06-14 09:30:00|5281.8|5281.8|5280.58|5280.58|5283.58|5283.58|5280.31|5280.31|0
1623663300000|2021-06-14 09:35:00|5280.29|5280.29|5281.61|5281.61|5282.11|5282.11|5278.11|5278.11|0
1623663600000|2021-06-14 09:40:00|5281.39|5281.39|5284.4|5284.4|5284.4|5284.4|5278.71|5278.71|0
1623663900000|2021-06-14 09:45:00|5284.85|5284.85|5285.03|5285.03|5286.64|5286.64|5284.05|5284.05|0
1623664200000|2021-06-14 09:50:00|5284.79|5284.79|5278.7|5278.7|5284.79|5284.79|5278.7|5278.7|0
1623664500000|2021-06-14 09:55:00|5279.28|5279.28|5280.29|5280.29|5284.87|5284.87|5279.28|5279.28|0
1623664800000|2021-06-14 10:00:00|5280.07|5280.07|5280.27|5280.27|5280.49|5280.49|5278.57|5278.57|0
1623665100000|2021-06-14 10:05:00|5280.56|5280.56|5277.81|5277.81|5280.56|5280.56|5274.91|5274.91|0
1623665400000|2021-06-14 10:10:00|5277.85|5277.85|5276.53|5276.53|5278.06|5278.06|5275.74|5275.74|0
1623665700000|2021-06-14 10:15:00|5276.51|5276.51|5279.41|5279.41|5279.41|5279.41|5275.45|5275.45|0
1623666000000|2021-06-14 10:20:00|5279.19|5279.19|5281.19|5281.19|5282.44|5282.44|5279.19|5279.19|0
1623666300000|2021-06-14 10:25:00|5280.95|5280.95|5281.15|5281.15|5281.23|5281.23|5278.25|5278.25|0
1623666600000|2021-06-14 10:30:00|5281.44|5281.44|5284.14|5284.14|5286.29|5286.29|5277.75|5277.75|0
1623666900000|2021-06-14 10:35:00|5283.9|5283.9|5285.5|5285.5|5286.52|5286.52|5282.63|5282.63|0
1623667200000|2021-06-14 10:40:00|5285.21|5285.21|5281.63|5281.63|5285.21|5285.21|5281.34|5281.34|0
1623667500000|2021-06-14 10:45:00|5281.91|5281.91|5277.6|5277.6|5281.91|5281.91|5276.57|5276.57|0
1623667800000|2021-06-14 10:50:00|5277.82|5277.82|5280.24|5280.24|5282.95|5282.95|5277.7|5277.7|0
1623668100000|2021-06-14 10:55:00|5280.67|5280.67|5276.43|5276.43|5281.27|5281.27|5276.19|5276.19|0
1623668400000|2021-06-14 11:00:00|5276.65|5276.65|5278.66|5278.66|5280.76|5280.76|5276.58|5276.58|0
1623668700000|2021-06-14 11:05:00|5278.95|5278.95|5277.57|5277.57|5279.06|5279.06|5276.38|5276.38|0
1623669000000|2021-06-14 11:10:00|5277.59|5277.59|5275.76|5275.76|5277.88|5277.88|5275.06|5275.06|0
1623669300000|2021-06-14 11:15:00|5275.54|5275.54|5274.88|5274.88|5275.54|5275.54|5272.2|5272.2|0
1623669600000|2021-06-14 11:20:00|5274.67|5274.67|5269.36|5269.36|5274.67|5274.67|5268.64|5268.64|0
1623669900000|2021-06-14 11:25:00|5268.5|5268.5|5262.35|5262.35|5268.5|5268.5|5259.51|5259.51|0
1623670200000|2021-06-14 11:30:00|5263.21|5263.21|5264.01|5264.01|5266.14|5266.14|5260.23|5260.23|0
1623670500000|2021-06-14 11:35:00|5264.47|5264.47|5266.22|5266.22|5266.36|5266.36|5264.47|5264.47|0
1623670800000|2021-06-14 11:40:00|5266.25|5266.25|5263.66|5263.66|5267|5267|5263.66|5263.66|0
1623671100000|2021-06-14 11:45:00|5263.6|5263.6|5258.21|5258.21|5263.6|5263.6|5256.67|5256.67|0
1623671400000|2021-06-14 11:50:00|5258.65|5258.65|5257.6|5257.6|5259.7|5259.7|5256.94|5256.94|0
1623671700000|2021-06-14 11:55:00|5257.84|5257.84|5257.01|5257.01|5257.84|5257.84|5255.37|5255.37|0
1623672000000|2021-06-14 12:00:00|5256.15|5256.15|5261.2|5261.2|5261.49|5261.49|5255.93|5255.93|0
1623672300000|2021-06-14 12:05:00|5260.97|5260.97|5261.58|5261.58|5262.18|5262.18|5260.96|5260.96|0
1623672600000|2021-06-14 12:10:00|5261.54|5261.54|5266.21|5266.21|5266.21|5266.21|5261.54|5261.54|0
1623672900000|2021-06-14 12:15:00|5265.92|5265.92|5267.24|5267.24|5267.5|5267.5|5264.1|5264.1|0
1623673200000|2021-06-14 12:20:00|5267.2|5267.2|5267.55|5267.55|5268.49|5268.49|5266.53|5266.53|0
1623673500000|2021-06-14 12:25:00|5267.54|5267.54|5264.79|5264.79|5267.54|5267.54|5262.23|5262.23|0
1623673800000|2021-06-14 12:30:00|5265.07|5265.07|5263.17|5263.17|5265.82|5265.82|5258.56|5258.56|0
1623674100000|2021-06-14 12:35:00|5262.88|5262.88|5258.95|5258.95|5263.82|5263.82|5258.28|5258.28|0
1623674400000|2021-06-14 12:40:00|5259.76|5259.76|5267.21|5267.21|5267.21|5267.21|5257.41|5257.41|0
1623674700000|2021-06-14 12:45:00|5267.43|5267.43|5262.26|5262.26|5267.86|5267.86|5261.73|5261.73|0
1623675000000|2021-06-14 12:50:00|5262.02|5262.02|5261.55|5261.55|5263.78|5263.78|5260.07|5260.07|0
1623675300000|2021-06-14 12:55:00|5261.59|5261.59|5265.86|5265.86|5266.13|5266.13|5261.59|5261.59|0
1623675600000|2021-06-14 13:00:00|5265.62|5265.62|5261.04|5261.04|5265.62|5265.62|5260.55|5260.55|0
1623675900000|2021-06-14 13:05:00|5260.8|5260.8|5257.71|5257.71|5261.09|5261.09|5257.47|5257.47|0
1623676200000|2021-06-14 13:10:00|5258.14|5258.14|5254.13|5254.13|5259.7|5259.7|5254.13|5254.13|0
1623676500000|2021-06-14 13:15:00|5254.09|5254.09|5256.37|5256.37|5256.37|5256.37|5250.03|5250.03|0
1623676800000|2021-06-14 13:20:00|5256.59|5256.59|5255.67|5255.67|5256.81|5256.81|5251.68|5251.68|0
1623677100000|2021-06-14 13:25:00|5255.44|5255.44|5258.42|5258.42|5259.35|5259.35|5253.42|5253.42|0
1623677400000|2021-06-14 13:30:00|5258.41|5258.41|5288.53|5288.53|5293.97|5293.97|5256.48|5256.48|0
1623677700000|2021-06-14 13:35:00|5288.17|5288.17|5282.44|5282.44|5292.41|5292.41|5277.34|5277.34|0
1623678000000|2021-06-14 13:40:00|5282.67|5282.67|5292.58|5292.58|5292.58|5292.58|5282.67|5282.67|0
1623678300000|2021-06-14 13:45:00|5292.8|5292.8|5295.17|5295.17|5304.92|5304.92|5291.93|5291.93|0
1623678600000|2021-06-14 13:50:00|5295.39|5295.39|5297.64|5297.64|5300.81|5300.81|5286.37|5286.37|0
1623678900000|2021-06-14 13:55:00|5298.22|5298.22|5303.5|5303.5|5305.19|5305.19|5298.22|5298.22|0
1623679200000|2021-06-14 14:00:00|5303.54|5303.54|5303.79|5303.79|5306|5306|5298.89|5298.89|0
1623679500000|2021-06-14 14:05:00|5303.55|5303.55|5302.94|5302.94|5304.95|5304.95|5299.25|5299.25|0
1623679800000|2021-06-14 14:10:00|5303.64|5303.64|5305.67|5305.67|5306.95|5306.95|5301.31|5301.31|0
1623680100000|2021-06-14 14:15:00|5306.95|5306.95|5314.05|5314.05|5316.46|5316.46|5306.47|5306.47|0
1623680400000|2021-06-14 14:20:00|5314.34|5314.34|5320.35|5320.35|5323.61|5323.61|5313.91|5313.91|0
1623680700000|2021-06-14 14:25:00|5320.64|5320.64|5329.36|5329.36|5331.06|5331.06|5319.77|5319.77|0
1623681000000|2021-06-14 14:30:00|5329.07|5329.07|5335.4|5335.4|5340.03|5340.03|5327.25|5327.25|0
1623681300000|2021-06-14 14:35:00|5335.42|5335.42|5339.07|5339.07|5340.71|5340.71|5334.77|5334.77|0
1623681600000|2021-06-14 14:40:00|5338.55|5338.55|5342.13|5342.13|5342.35|5342.35|5336.3|5336.3|0
1623681900000|2021-06-14 14:45:00|5342.11|5342.11|5346.11|5346.11|5347.19|5347.19|5341.36|5341.36|0
1623682200000|2021-06-14 14:50:00|5346.32|5346.32|5340.95|5340.95|5348.46|5348.46|5340.95|5340.95|0
1623682500000|2021-06-14 14:55:00|5341.23|5341.23|5340.28|5340.28|5344.67|5344.67|5340.02|5340.02|0
1623682800000|2021-06-14 15:00:00|5339.99|5339.99|5334.17|5334.17|5340.28|5340.28|5332.66|5332.66|0
1623683100000|2021-06-14 15:05:00|5333.88|5333.88|5329.36|5329.36|5334.69|5334.69|5329.2|5329.2|0
1623683400000|2021-06-14 15:10:00|5329.79|5329.79|5319.72|5319.72|5329.79|5329.79|5319.48|5319.48|0
1623683700000|2021-06-14 15:15:00|5319.43|5319.43|5316.6|5316.6|5320.49|5320.49|5316.37|5316.37|0
1623684000000|2021-06-14 15:20:00|5316.89|5316.89|5320.15|5320.15|5320.15|5320.15|5315.59|5315.59|0
1623684300000|2021-06-14 15:25:00|5319.7|5319.7|5314.59|5314.59|5320.02|5320.02|5309.28|5309.28|0
1623741300000|2021-06-15 07:15:00|5279.42|5279.42|5290.8|5290.8|5291.09|5291.09|5272.79|5272.79|0
1623741600000|2021-06-15 07:20:00|5291.23|5291.23|5297.76|5297.76|5300.95|5300.95|5285.31|5285.31|0
1623741900000|2021-06-15 07:25:00|5297.55|5297.55|5303.41|5303.41|5305.23|5305.23|5294.82|5294.82|0
1623742200000|2021-06-15 07:30:00|5303.65|5303.65|5275.5|5275.5|5304.46|5304.46|5275.28|5275.28|0
1623742500000|2021-06-15 07:35:00|5275.72|5275.72|5274.03|5274.03|5275.72|5275.72|5266.12|5266.12|0
1623742800000|2021-06-15 07:40:00|5274.25|5274.25|5278.18|5278.18|5281.01|5281.01|5272.82|5272.82|0
1623743100000|2021-06-15 07:45:00|5278.16|5278.16|5283.47|5283.47|5284.47|5284.47|5277.87|5277.87|0
1623743400000|2021-06-15 07:50:00|5283.04|5283.04|5276.48|5276.48|5283.47|5283.47|5276.14|5276.14|0
1623743700000|2021-06-15 07:55:00|5276.19|5276.19|5275.1|5275.1|5281.87|5281.87|5274.03|5274.03|0
1623744000000|2021-06-15 08:00:00|5275.32|5275.32|5272.7|5272.7|5275.7|5275.7|5272.35|5272.35|0
1623744300000|2021-06-15 08:05:00|5272.94|5272.94|5275.42|5275.42|5277.41|5277.41|5272.5|5272.5|0
1623744600000|2021-06-15 08:10:00|5275.71|5275.71|5276.51|5276.51|5276.56|5276.56|5272.13|5272.13|0
1623744900000|2021-06-15 08:15:00|5276.8|5276.8|5274.75|5274.75|5279.77|5279.77|5273.69|5273.69|0
1623745200000|2021-06-15 08:20:00|5274.28|5274.28|5272.44|5272.44|5274.28|5274.28|5271.02|5271.02|0
1623745500000|2021-06-15 08:25:00|5272.2|5272.2|5274.12|5274.12|5278.33|5278.33|5270.01|5270.01|0
1623745800000|2021-06-15 08:30:00|5274.41|5274.41|5275.44|5275.44|5279.98|5279.98|5273.54|5273.54|0
1623746100000|2021-06-15 08:35:00|5275.38|5275.38|5276.77|5276.77|5277.52|5277.52|5274.41|5274.41|0
1623746400000|2021-06-15 08:40:00|5276.79|5276.79|5279.52|5279.52|5279.52|5279.52|5271.34|5271.34|0
1623746700000|2021-06-15 08:45:00|5279.57|5279.57|5278.52|5278.52|5279.57|5279.57|5275.57|5275.57|0
1623747000000|2021-06-15 08:50:00|5278.74|5278.74|5278.88|5278.88|5280.68|5280.68|5275.42|5275.42|0
1623747300000|2021-06-15 08:55:00|5279.83|5279.83|5283.56|5283.56|5283.99|5283.99|5278.37|5278.37|0
1623747600000|2021-06-15 09:00:00|5283.8|5283.8|5283.95|5283.95|5287.22|5287.22|5282.19|5282.19|0
1623747900000|2021-06-15 09:05:00|5283.98|5283.98|5289.26|5289.26|5289.26|5289.26|5283.47|5283.47|0
1623748200000|2021-06-15 09:10:00|5289.5|5289.5|5290.37|5290.37|5294.03|5294.03|5288.15|5288.15|0
1623748500000|2021-06-15 09:15:00|5290.61|5290.61|5288.21|5288.21|5290.61|5290.61|5287.25|5287.25|0
1623748800000|2021-06-15 09:20:00|5287.97|5287.97|5287.05|5287.05|5288.01|5288.01|5285.57|5285.57|0
1623749100000|2021-06-15 09:25:00|5287.26|5287.26|5296.76|5296.76|5296.76|5296.76|5286.98|5286.98|0
1623749400000|2021-06-15 09:30:00|5296.47|5296.47|5295.6|5295.6|5297.77|5297.77|5292.59|5292.59|0
1623749700000|2021-06-15 09:35:00|5295.89|5295.89|5292.99|5292.99|5296.38|5296.38|5290.53|5290.53|0
1623750000000|2021-06-15 09:40:00|5292.76|5292.76|5291.07|5291.07|5296.75|5296.75|5290.85|5290.85|0
1623750300000|2021-06-15 09:45:00|5291.31|5291.31|5288.94|5288.94|5293.7|5293.7|5288.94|5288.94|0
1623750600000|2021-06-15 09:50:00|5288.65|5288.65|5283.05|5283.05|5289.32|5289.32|5283.05|5283.05|0
1623750900000|2021-06-15 09:55:00|5282.58|5282.58|5281.94|5281.94|5284.95|5284.95|5281.94|5281.94|0
1623751200000|2021-06-15 10:00:00|5282.18|5282.18|5281.27|5281.27|5282.89|5282.89|5279.58|5279.58|0
1623751500000|2021-06-15 10:05:00|5280.7|5280.7|5273.99|5273.99|5282|5282|5273.67|5273.67|0
1623751800000|2021-06-15 10:10:00|5273.7|5273.7|5274.91|5274.91|5275.42|5275.42|5272.7|5272.7|0
1623752100000|2021-06-15 10:15:00|5275.13|5275.13|5276.36|5276.36|5280.29|5280.29|5275.11|5275.11|0
1623752400000|2021-06-15 10:20:00|5276.13|5276.13|5273.63|5273.63|5276.65|5276.65|5272.81|5272.81|0
1623752700000|2021-06-15 10:25:00|5273.61|5273.61|5272.85|5272.85|5274.47|5274.47|5271.66|5271.66|0
1623753000000|2021-06-15 10:30:00|5272.83|5272.83|5270.66|5270.66|5273.29|5273.29|5270.57|5270.57|0
1623753300000|2021-06-15 10:35:00|5270.68|5270.68|5276.02|5276.02|5277.41|5277.41|5270.68|5270.68|0
1623753600000|2021-06-15 10:40:00|5276.31|5276.31|5283.38|5283.38|5283.98|5283.98|5274.49|5274.49|0
1623753900000|2021-06-15 10:45:00|5283.43|5283.43|5280.05|5280.05|5284.3|5284.3|5279.43|5279.43|0
1623754200000|2021-06-15 10:50:00|5279.76|5279.76|5275.7|5275.7|5279.84|5279.84|5274.22|5274.22|0
1623754500000|2021-06-15 10:55:00|5275.99|5275.99|5277.96|5277.96|5278.73|5278.73|5274.47|5274.47|0
1623754800000|2021-06-15 11:00:00|5277.98|5277.98|5276.29|5276.29|5277.99|5277.99|5273.74|5273.74|0
1623755100000|2021-06-15 11:05:00|5276.06|5276.06|5276.89|5276.89|5277.64|5277.64|5274.99|5274.99|0
1623755400000|2021-06-15 11:10:00|5276.67|5276.67|5281.72|5281.72|5281.72|5281.72|5276.67|5276.67|0
1623755700000|2021-06-15 11:15:00|5281.74|5281.74|5284.82|5284.82|5285.11|5285.11|5281.06|5281.06|0
1623756000000|2021-06-15 11:20:00|5284.78|5284.78|5289.65|5289.65|5293.01|5293.01|5284.38|5284.38|0
1623756300000|2021-06-15 11:25:00|5289.37|5289.37|5287.09|5287.09|5296.93|5296.93|5287.09|5287.09|0
1623756600000|2021-06-15 11:30:00|5287.38|5287.38|5290.85|5290.85|5290.85|5290.85|5287.38|5287.38|0
1623756900000|2021-06-15 11:35:00|5291.42|5291.42|5293.5|5293.5|5294.32|5294.32|5290.92|5290.92|0
1623757200000|2021-06-15 11:40:00|5293.48|5293.48|5298.09|5298.09|5299.03|5299.03|5291.45|5291.45|0
1623757500000|2021-06-15 11:45:00|5298.33|5298.33|5313.25|5313.25|5315.68|5315.68|5297.82|5297.82|0
1623757800000|2021-06-15 11:50:00|5312.96|5312.96|5311.61|5311.61|5312.97|5312.97|5308.99|5308.99|0
1623758100000|2021-06-15 11:55:00|5311.32|5311.32|5311.18|5311.18|5315.6|5315.6|5310.89|5310.89|0
1623758400000|2021-06-15 12:00:00|5310.89|5310.89|5310.82|5310.82|5313.7|5313.7|5310.21|5310.21|0
1623758700000|2021-06-15 12:05:00|5310.58|5310.58|5310.5|5310.5|5311.41|5311.41|5305.99|5305.99|0
1623759000000|2021-06-15 12:10:00|5310.74|5310.74|5314.79|5314.79|5316.2|5316.2|5310.74|5310.74|0
1623759300000|2021-06-15 12:15:00|5315.03|5315.03|5316.03|5316.03|5319.27|5319.27|5314.58|5314.58|0
1623759600000|2021-06-15 12:20:00|5316.08|5316.08|5322.38|5322.38|5323.12|5323.12|5315.34|5315.34|0
1623759900000|2021-06-15 12:25:00|5322.66|5322.66|5319.56|5319.56|5322.66|5322.66|5319.03|5319.03|0
1623760200000|2021-06-15 12:30:00|5319.85|5319.85|5327.23|5327.23|5327.71|5327.71|5317.97|5317.97|0
1623760500000|2021-06-15 12:35:00|5327.29|5327.29|5319.71|5319.71|5328.79|5328.79|5319.37|5319.37|0
1623760800000|2021-06-15 12:40:00|5319.13|5319.13|5314.18|5314.18|5319.42|5319.42|5313.39|5313.39|0
1623761100000|2021-06-15 12:45:00|5314.47|5314.47|5313.58|5313.58|5314.47|5314.47|5311.99|5311.99|0
1623761400000|2021-06-15 12:50:00|5313.36|5313.36|5313.95|5313.95|5313.95|5313.95|5310.84|5310.84|0
1623761700000|2021-06-15 12:55:00|5313.73|5313.73|5312.97|5312.97|5318|5318|5311.91|5311.91|0
1623762000000|2021-06-15 13:00:00|5313.25|5313.25|5318.61|5318.61|5319.19|5319.19|5309.36|5309.36|0
1623762300000|2021-06-15 13:05:00|5318.9|5318.9|5313.27|5313.27|5319.14|5319.14|5312.57|5312.57|0
1623762600000|2021-06-15 13:10:00|5313.03|5313.03|5318.52|5318.52|5318.52|5318.52|5312.82|5312.82|0
1623762900000|2021-06-15 13:15:00|5318.47|5318.47|5318.95|5318.95|5322.21|5322.21|5318.09|5318.09|0
1623763200000|2021-06-15 13:20:00|5318.66|5318.66|5321.51|5321.51|5321.56|5321.56|5318.42|5318.42|0
1623763500000|2021-06-15 13:25:00|5321.22|5321.22|5314.01|5314.01|5322.55|5322.55|5312.01|5312.01|0
1623763800000|2021-06-15 13:30:00|5313.72|5313.72|5349.62|5349.62|5365.11|5365.11|5313.72|5313.72|0
1623764100000|2021-06-15 13:35:00|5349.33|5349.33|5349.65|5349.65|5359.77|5359.77|5343.6|5343.6|0
1623764400000|2021-06-15 13:40:00|5349|5349|5369.38|5369.38|5374.75|5374.75|5349|5349|0
1623764700000|2021-06-15 13:45:00|5369.09|5369.09|5377.28|5377.28|5379.23|5379.23|5360.1|5360.1|0
1623765000000|2021-06-15 13:50:00|5377.86|5377.86|5366.2|5366.2|5378.39|5378.39|5362.87|5362.87|0
1623765300000|2021-06-15 13:55:00|5366.24|5366.24|5378.33|5378.33|5379.68|5379.68|5363.65|5363.65|0
1623765600000|2021-06-15 14:00:00|5379.38|5379.38|5388.3|5388.3|5388.59|5388.59|5378.05|5378.05|0
1623765900000|2021-06-15 14:05:00|5387.55|5387.55|5397.73|5397.73|5398.23|5398.23|5386.65|5386.65|0
1623766200000|2021-06-15 14:10:00|5397.94|5397.94|5377.53|5377.53|5398.75|5398.75|5367.94|5367.94|0
1623766500000|2021-06-15 14:15:00|5377.49|5377.49|5385.74|5385.74|5386.25|5386.25|5376.22|5376.22|0
1623766800000|2021-06-15 14:20:00|5385.73|5385.73|5393.56|5393.56|5396.48|5396.48|5384.72|5384.72|0
1623767100000|2021-06-15 14:25:00|5393.52|5393.52|5370.58|5370.58|5393.52|5393.52|5368.28|5368.28|0
1623767400000|2021-06-15 14:30:00|5371.05|5371.05|5380.25|5380.25|5381.08|5381.08|5371.05|5371.05|0
1623767700000|2021-06-15 14:35:00|5380.54|5380.54|5390.47|5390.47|5390.47|5390.47|5378.16|5378.16|0
1623768000000|2021-06-15 14:40:00|5390.18|5390.18|5371.03|5371.03|5390.18|5390.18|5371.03|5371.03|0
1623768300000|2021-06-15 14:45:00|5370.79|5370.79|5377.99|5377.99|5377.99|5377.99|5367.43|5367.43|0
1623768600000|2021-06-15 14:50:00|5378.03|5378.03|5377.45|5377.45|5380.1|5380.1|5373.94|5373.94|0
1623768900000|2021-06-15 14:55:00|5377.74|5377.74|5382.41|5382.41|5385.92|5385.92|5377.74|5377.74|0
1623769200000|2021-06-15 15:00:00|5382.12|5382.12|5377.54|5377.54|5382.12|5382.12|5374.67|5374.67|0
1623769500000|2021-06-15 15:05:00|5377.25|5377.25|5383.98|5383.98|5385.3|5385.3|5377.25|5377.25|0
1623769800000|2021-06-15 15:10:00|5383.74|5383.74|5380.35|5380.35|5383.74|5383.74|5379.13|5379.13|0
1623770100000|2021-06-15 15:15:00|5380.11|5380.11|5382.2|5382.2|5382.2|5382.2|5380.07|5380.07|0
1623770400000|2021-06-15 15:20:00|5382.41|5382.41|5380.72|5380.72|5384.3|5384.3|5380.06|5380.06|0
1623770700000|2021-06-15 15:25:00|5380.96|5380.96|5379.44|5379.44|5382.21|5382.21|5376.03|5376.03|0
1623827700000|2021-06-16 07:15:00|5434.57|5434.57|5431.4|5431.4|5443.17|5443.17|5429.24|5429.24|0
1623828000000|2021-06-16 07:20:00|5430.95|5430.95|5423.82|5423.82|5434.44|5434.44|5423.53|5423.53|0
1623828300000|2021-06-16 07:25:00|5423.86|5423.86|5413.76|5413.76|5426.76|5426.76|5413.76|5413.76|0
1623828600000|2021-06-16 07:30:00|5414.02|5414.02|5406.91|5406.91|5414.02|5414.02|5399.28|5399.28|0
1623828900000|2021-06-16 07:35:00|5407.13|5407.13|5411.07|5411.07|5411.07|5411.07|5401.45|5401.45|0
1623829200000|2021-06-16 07:40:00|5411.01|5411.01|5420.02|5420.02|5420.02|5420.02|5408.07|5408.07|0
1623829500000|2021-06-16 07:45:00|5420.24|5420.24|5420.06|5420.06|5426.14|5426.14|5418.5|5418.5|0
1623829800000|2021-06-16 07:50:00|5419.59|5419.59|5419.87|5419.87|5420.67|5420.67|5412.33|5412.33|0
1623830100000|2021-06-16 07:55:00|5420.45|5420.45|5412.68|5412.68|5423.29|5423.29|5412.2|5412.2|0
1623830400000|2021-06-16 08:00:00|5412.47|5412.47|5415.53|5415.53|5416.99|5416.99|5411.01|5411.01|0
1623830700000|2021-06-16 08:05:00|5415.07|5415.07|5405.62|5405.62|5415.29|5415.29|5404.45|5404.45|0
1623831000000|2021-06-16 08:10:00|5405.85|5405.85|5400.76|5400.76|5410.33|5410.33|5399.25|5399.25|0
1623831300000|2021-06-16 08:15:00|5400.23|5400.23|5400.49|5400.49|5402.88|5402.88|5397.34|5397.34|0
1623831600000|2021-06-16 08:20:00|5400.2|5400.2|5397.07|5397.07|5400.47|5400.47|5396.75|5396.75|0
1623831900000|2021-06-16 08:25:00|5397.3|5397.3|5380.9|5380.9|5399.07|5399.07|5379.75|5379.75|0
1623832200000|2021-06-16 08:30:00|5381.76|5381.76|5385.46|5385.46|5387.06|5387.06|5379.41|5379.41|0
1623832500000|2021-06-16 08:35:00|5386.25|5386.25|5393.92|5393.92|5394.21|5394.21|5385.45|5385.45|0
1623832800000|2021-06-16 08:40:00|5394.21|5394.21|5391.26|5391.26|5395.87|5395.87|5390.75|5390.75|0
1623833100000|2021-06-16 08:45:00|5390.97|5390.97|5385.74|5385.74|5390.97|5390.97|5383.05|5383.05|0
1623833400000|2021-06-16 08:50:00|5386.32|5386.32|5382.42|5382.42|5388.42|5388.42|5382.37|5382.37|0
1623833700000|2021-06-16 08:55:00|5381.84|5381.84|5387.63|5387.63|5389.44|5389.44|5381.26|5381.26|0
1623834000000|2021-06-16 09:00:00|5387.39|5387.39|5393.53|5393.53|5398.52|5398.52|5387.39|5387.39|0
1623834300000|2021-06-16 09:05:00|5393.31|5393.31|5387.85|5387.85|5394.44|5394.44|5387.85|5387.85|0
1623834600000|2021-06-16 09:10:00|5388.14|5388.14|5381.89|5381.89|5388.14|5388.14|5378.72|5378.72|0
1623834900000|2021-06-16 09:15:00|5382.47|5382.47|5381.75|5381.75|5384.89|5384.89|5379.96|5379.96|0
1623835200000|2021-06-16 09:20:00|5381.97|5381.97|5379.34|5379.34|5383.18|5383.18|5376.61|5376.61|0
1623835500000|2021-06-16 09:25:00|5379.31|5379.31|5373.28|5373.28|5379.31|5379.31|5373.04|5373.04|0
1623835800000|2021-06-16 09:30:00|5373.57|5373.57|5379|5379|5379|5379|5373.53|5373.53|0
1623836100000|2021-06-16 09:35:00|5378.77|5378.77|5380.2|5380.2|5380.88|5380.88|5378.06|5378.06|0
1623836400000|2021-06-16 09:40:00|5380.63|5380.63|5383.84|5383.84|5385.3|5385.3|5380.63|5380.63|0
1623836700000|2021-06-16 09:45:00|5383.6|5383.6|5384.8|5384.8|5385.06|5385.06|5383.23|5383.23|0
1623837000000|2021-06-16 09:50:00|5384.58|5384.58|5386.33|5386.33|5387.92|5387.92|5383.97|5383.97|0
1623837300000|2021-06-16 09:55:00|5386.3|5386.3|5386.3|5386.3|5387.11|5387.11|5384.97|5384.97|0
1623837600000|2021-06-16 10:00:00|5386.59|5386.59|5388.69|5388.69|5388.73|5388.73|5386.3|5386.3|0
1623837900000|2021-06-16 10:05:00|5388.45|5388.45|5384.05|5384.05|5388.45|5388.45|5384.05|5384.05|0
1623838200000|2021-06-16 10:10:00|5384.53|5384.53|5382.45|5382.45|5384.55|5384.55|5381.94|5381.94|0
1623838500000|2021-06-16 10:15:00|5382.23|5382.23|5379.74|5379.74|5383.19|5383.19|5379.31|5379.31|0
1623838800000|2021-06-16 10:20:00|5379.5|5379.5|5376.95|5376.95|5381.5|5381.5|5375.6|5375.6|0
1623839100000|2021-06-16 10:25:00|5377.18|5377.18|5378.2|5378.2|5379.42|5379.42|5377.18|5377.18|0
1623839400000|2021-06-16 10:30:00|5378.13|5378.13|5380.68|5380.68|5381.43|5381.43|5377.27|5377.27|0
1623839700000|2021-06-16 10:35:00|5380.89|5380.89|5379.49|5379.49|5380.96|5380.96|5379.34|5379.34|0
1623840000000|2021-06-16 10:40:00|5379.78|5379.78|5379.6|5379.6|5381.05|5381.05|5378.49|5378.49|0
1623840300000|2021-06-16 10:45:00|5379.62|5379.62|5378.42|5378.42|5380.33|5380.33|5377.28|5377.28|0
1623840600000|2021-06-16 10:50:00|5378.66|5378.66|5378.5|5378.5|5380.99|5380.99|5376.39|5376.39|0
1623840900000|2021-06-16 10:55:00|5378.79|5378.79|5375.55|5375.55|5378.79|5378.79|5375.55|5375.55|0
1623841200000|2021-06-16 11:00:00|5376.13|5376.13|5377.15|5377.15|5377.15|5377.15|5374.78|5374.78|0
1623841500000|2021-06-16 11:05:00|5376.63|5376.63|5372.41|5372.41|5376.63|5376.63|5371.92|5371.92|0
1623841800000|2021-06-16 11:10:00|5372.2|5372.2|5372.84|5372.84|5375.46|5375.46|5370.84|5370.84|0
1623842100000|2021-06-16 11:15:00|5372.27|5372.27|5374.98|5374.98|5375.63|5375.63|5372.27|5372.27|0
1623842400000|2021-06-16 11:20:00|5375.27|5375.27|5379.86|5379.86|5380.08|5380.08|5374.73|5374.73|0
1623842700000|2021-06-16 11:25:00|5380.08|5380.08|5382.67|5382.67|5384.82|5384.82|5380.08|5380.08|0
1623843000000|2021-06-16 11:30:00|5382.96|5382.96|5379.82|5379.82|5384.48|5384.48|5379.82|5379.82|0
1623843300000|2021-06-16 11:35:00|5378.95|5378.95|5381.66|5381.66|5381.66|5381.66|5378.05|5378.05|0
1623843600000|2021-06-16 11:40:00|5382.11|5382.11|5383.38|5383.38|5384.76|5384.76|5381.32|5381.32|0
1623843900000|2021-06-16 11:45:00|5382.8|5382.8|5382|5382|5383.58|5383.58|5382|5382|0
1623844200000|2021-06-16 11:50:00|5381.98|5381.98|5382.1|5382.1|5383.17|5383.17|5380.33|5380.33|0
1623844500000|2021-06-16 11:55:00|5382.17|5382.17|5380.49|5380.49|5382.94|5382.94|5380.26|5380.26|0
1623844800000|2021-06-16 12:00:00|5380.51|5380.51|5379.74|5379.74|5382.81|5382.81|5379.74|5379.74|0
1623845100000|2021-06-16 12:05:00|5380.03|5380.03|5375.2|5375.2|5380.06|5380.06|5373.62|5373.62|0
1623845400000|2021-06-16 12:10:00|5375.44|5375.44|5374.99|5374.99|5376.61|5376.61|5373.04|5373.04|0
1623845700000|2021-06-16 12:15:00|5374.77|5374.77|5376.8|5376.8|5378.06|5378.06|5374.29|5374.29|0
1623846000000|2021-06-16 12:20:00|5376.81|5376.81|5375.85|5375.85|5378.68|5378.68|5375.85|5375.85|0
1623846300000|2021-06-16 12:25:00|5376.09|5376.09|5374.26|5374.26|5377.13|5377.13|5374.02|5374.02|0
1623846600000|2021-06-16 12:30:00|5374.24|5374.24|5374.38|5374.38|5377.73|5377.73|5373.61|5373.61|0
1623846900000|2021-06-16 12:35:00|5374.96|5374.96|5374.15|5374.15|5377.61|5377.61|5374.15|5374.15|0
1623847200000|2021-06-16 12:40:00|5373.82|5373.82|5363.66|5363.66|5374.35|5374.35|5361.92|5361.92|0
1623847500000|2021-06-16 12:45:00|5363.18|5363.18|5359.77|5359.77|5363.85|5363.85|5356.7|5356.7|0
1623847800000|2021-06-16 12:50:00|5359.34|5359.34|5358.13|5358.13|5361.09|5361.09|5356.39|5356.39|0
1623848100000|2021-06-16 12:55:00|5358.37|5358.37|5358.43|5358.43|5360.46|5360.46|5357.16|5357.16|0
1623848400000|2021-06-16 13:00:00|5357.91|5357.91|5358.07|5358.07|5360.16|5360.16|5355.24|5355.24|0
1623848700000|2021-06-16 13:05:00|5358.29|5358.29|5362.83|5362.83|5363.66|5363.66|5358.07|5358.07|0
1623849000000|2021-06-16 13:10:00|5363.04|5363.04|5364.55|5364.55|5366.51|5366.51|5362.83|5362.83|0
1623849300000|2021-06-16 13:15:00|5364.26|5364.26|5365.96|5365.96|5366.45|5366.45|5362.8|5362.8|0
1623849600000|2021-06-16 13:20:00|5366.2|5366.2|5366.57|5366.57|5367.94|5367.94|5364.34|5364.34|0
1623849900000|2021-06-16 13:25:00|5366.78|5366.78|5372.34|5372.34|5372.34|5372.34|5366.11|5366.11|0
1623850200000|2021-06-16 13:30:00|5372.92|5372.92|5365.91|5365.91|5379.4|5379.4|5361.15|5361.15|0
1623850500000|2021-06-16 13:35:00|5364.64|5364.64|5351.11|5351.11|5370.93|5370.93|5350.53|5350.53|0
1623850800000|2021-06-16 13:40:00|5351.4|5351.4|5351.29|5351.29|5355.19|5355.19|5347.71|5347.71|0
1623851100000|2021-06-16 13:45:00|5351.07|5351.07|5346.48|5346.48|5352.61|5352.61|5345.91|5345.91|0
1623851400000|2021-06-16 13:50:00|5346.47|5346.47|5356.21|5356.21|5357.01|5357.01|5343.5|5343.5|0
1623851700000|2021-06-16 13:55:00|5356.43|5356.43|5348.9|5348.9|5359.41|5359.41|5343.96|5343.96|0
1623852000000|2021-06-16 14:00:00|5348.61|5348.61|5332.6|5332.6|5351.58|5351.58|5330.35|5330.35|0
1623852300000|2021-06-16 14:05:00|5332.02|5332.02|5333.4|5333.4|5337.19|5337.19|5331.1|5331.1|0
1623852600000|2021-06-16 14:10:00|5333.35|5333.35|5323.2|5323.2|5340.89|5340.89|5323.16|5323.16|0
1623852900000|2021-06-16 14:15:00|5323.49|5323.49|5331.28|5331.28|5333.22|5333.22|5321.87|5321.87|0
1623853200000|2021-06-16 14:20:00|5330.13|5330.13|5325.13|5325.13|5333.16|5333.16|5325.13|5325.13|0
1623853500000|2021-06-16 14:25:00|5324.84|5324.84|5326.46|5326.46|5327.69|5327.69|5324.84|5324.84|0
1623853800000|2021-06-16 14:30:00|5326.75|5326.75|5343.44|5343.44|5344.61|5344.61|5326.75|5326.75|0
1623854100000|2021-06-16 14:35:00|5343.23|5343.23|5353.99|5353.99|5353.99|5353.99|5342.14|5342.14|0
1623854400000|2021-06-16 14:40:00|5354.44|5354.44|5354.12|5354.12|5358.2|5358.2|5352.56|5352.56|0
1623854700000|2021-06-16 14:45:00|5354.34|5354.34|5358.93|5358.93|5359.36|5359.36|5350.52|5350.52|0
1623855000000|2021-06-16 14:50:00|5359.01|5359.01|5348.89|5348.89|5359.08|5359.08|5344.57|5344.57|0
1623855300000|2021-06-16 14:55:00|5349.47|5349.47|5347.56|5347.56|5351.96|5351.96|5343.5|5343.5|0
1623855600000|2021-06-16 15:00:00|5348.08|5348.08|5355.31|5355.31|5356.63|5356.63|5345.74|5345.74|0
1623855900000|2021-06-16 15:05:00|5355.53|5355.53|5349.26|5349.26|5355.8|5355.8|5348.07|5348.07|0
1623856200000|2021-06-16 15:10:00|5349.02|5349.02|5347.4|5347.4|5349.72|5349.72|5344.16|5344.16|0
1623856500000|2021-06-16 15:15:00|5347.35|5347.35|5348.91|5348.91|5349.97|5349.97|5344.35|5344.35|0
1623856800000|2021-06-16 15:20:00|5348.69|5348.69|5344.78|5344.78|5349.89|5349.89|5344.48|5344.48|0
1623857100000|2021-06-16 15:25:00|5344.2|5344.2|5343.94|5343.94|5344.99|5344.99|5341.3|5341.3|0
1623914100000|2021-06-17 07:15:00|5335.69|5335.69|5351.29|5351.29|5353.4|5353.4|5335.69|5335.69|0
1623914400000|2021-06-17 07:20:00|5350.6|5350.6|5347.1|5347.1|5350.6|5350.6|5340.94|5340.94|0
1623914700000|2021-06-17 07:25:00|5346.52|5346.52|5350.35|5350.35|5352.86|5352.86|5346.52|5346.52|0
1623915000000|2021-06-17 07:30:00|5350.31|5350.31|5358.12|5358.12|5359.62|5359.62|5348.06|5348.06|0
1623915300000|2021-06-17 07:35:00|5358.41|5358.41|5352.2|5352.2|5358.93|5358.93|5349.58|5349.58|0
1623915600000|2021-06-17 07:40:00|5351.98|5351.98|5347.33|5347.33|5353.2|5353.2|5346.7|5346.7|0
1623915900000|2021-06-17 07:45:00|5347.62|5347.62|5362.03|5362.03|5363.24|5363.24|5347.62|5347.62|0
1623916200000|2021-06-17 07:50:00|5362.25|5362.25|5361.98|5361.98|5366.08|5366.08|5358.96|5358.96|0
1623916500000|2021-06-17 07:55:00|5361.77|5361.77|5364.74|5364.74|5364.97|5364.97|5360.1|5360.1|0
1623916800000|2021-06-17 08:00:00|5364.45|5364.45|5381.31|5381.31|5381.69|5381.69|5359.28|5359.28|0
1623917100000|2021-06-17 08:05:00|5380.54|5380.54|5383.1|5383.1|5383.1|5383.1|5376.6|5376.6|0
1623917400000|2021-06-17 08:10:00|5383.12|5383.12|5385.59|5385.59|5385.8|5385.8|5380.49|5380.49|0
1623917700000|2021-06-17 08:15:00|5386.17|5386.17|5356.1|5356.1|5386.17|5386.17|5352.47|5352.47|0
1623918000000|2021-06-17 08:20:00|5356.12|5356.12|5367.6|5367.6|5367.6|5367.6|5356.12|5356.12|0
1623918300000|2021-06-17 08:25:00|5369.86|5369.86|5367.67|5367.67|5371.71|5371.71|5366.4|5366.4|0
1623918600000|2021-06-17 08:30:00|5367.96|5367.96|5369.53|5369.53|5375.92|5375.92|5366.53|5366.53|0
1623918900000|2021-06-17 08:35:00|5368.88|5368.88|5331.84|5331.84|5368.88|5368.88|5329.5|5329.5|0
1623919200000|2021-06-17 08:40:00|5332.12|5332.12|5338.18|5338.18|5338.53|5338.53|5328.28|5328.28|0
1623919500000|2021-06-17 08:45:00|5337.6|5337.6|5334.05|5334.05|5337.6|5337.6|5331.36|5331.36|0
1623919800000|2021-06-17 08:50:00|5333.81|5333.81|5334.59|5334.59|5337.35|5337.35|5331.07|5331.07|0
1623920100000|2021-06-17 08:55:00|5334.3|5334.3|5343.42|5343.42|5343.67|5343.67|5334.3|5334.3|0
1623920400000|2021-06-17 09:00:00|5343.21|5343.21|5347.91|5347.91|5351.15|5351.15|5342.96|5342.96|0
1623920700000|2021-06-17 09:05:00|5348.19|5348.19|5350.66|5350.66|5351.67|5351.67|5347.73|5347.73|0
1623921000000|2021-06-17 09:10:00|5350.18|5350.18|5354.77|5354.77|5358.27|5358.27|5349.15|5349.15|0
1623921300000|2021-06-17 09:15:00|5354.99|5354.99|5364.25|5364.25|5365.16|5365.16|5354.99|5354.99|0
1623921600000|2021-06-17 09:20:00|5363.67|5363.67|5364.57|5364.57|5365.6|5365.6|5360.47|5360.47|0
1623921900000|2021-06-17 09:25:00|5364.81|5364.81|5365|5365|5367.91|5367.91|5363.44|5363.44|0
1623922200000|2021-06-17 09:30:00|5364.79|5364.79|5370.32|5370.32|5370.95|5370.95|5364.74|5364.74|0
1623922500000|2021-06-17 09:35:00|5370.61|5370.61|5365.74|5365.74|5371.18|5371.18|5365.45|5365.45|0
1623922800000|2021-06-17 09:40:00|5365.95|5365.95|5366.58|5366.58|5367.54|5367.54|5364.56|5364.56|0
1623923100000|2021-06-17 09:45:00|5366.87|5366.87|5370.57|5370.57|5370.57|5370.57|5366.63|5366.63|0
1623923400000|2021-06-17 09:50:00|5371.05|5371.05|5367.98|5367.98|5371.85|5371.85|5367.98|5367.98|0
1623923700000|2021-06-17 09:55:00|5368.27|5368.27|5369.35|5369.35|5370.51|5370.51|5366.6|5366.6|0
1623924000000|2021-06-17 10:00:00|5369.99|5369.99|5372.29|5372.29|5374.35|5374.35|5369.99|5369.99|0
1623924300000|2021-06-17 10:05:00|5372.86|5372.86|5370.27|5370.27|5373.16|5373.16|5370.09|5370.09|0
1623924600000|2021-06-17 10:10:00|5370.56|5370.56|5372.69|5372.69|5374.51|5374.51|5369.93|5369.93|0
1623924900000|2021-06-17 10:15:00|5372.98|5372.98|5372.25|5372.25|5374.75|5374.75|5371.7|5371.7|0
1623925200000|2021-06-17 10:20:00|5372.29|5372.29|5377.3|5377.3|5377.88|5377.88|5371.84|5371.84|0
1623925500000|2021-06-17 10:25:00|5377.54|5377.54|5375.52|5375.52|5377.76|5377.76|5375.48|5375.48|0
1623925800000|2021-06-17 10:30:00|5375.23|5375.23|5365.99|5365.99|5375.23|5375.23|5365.99|5365.99|0
1623926100000|2021-06-17 10:35:00|5366.03|5366.03|5366.01|5366.01|5366.34|5366.34|5362.17|5362.17|0
1623926400000|2021-06-17 10:40:00|5365.77|5365.77|5367.19|5367.19|5369.14|5369.14|5365.48|5365.48|0
1623926700000|2021-06-17 10:45:00|5366.9|5366.9|5365.69|5365.69|5367.75|5367.75|5365.69|5365.69|0
1623927000000|2021-06-17 10:50:00|5365.73|5365.73|5362.84|5362.84|5365.98|5365.98|5362.84|5362.84|0
1623927300000|2021-06-17 10:55:00|5362.8|5362.8|5362.34|5362.34|5363.86|5363.86|5360.45|5360.45|0
1623927600000|2021-06-17 11:00:00|5362.36|5362.36|5363.88|5363.88|5364.31|5364.31|5361.07|5361.07|0
1623927900000|2021-06-17 11:05:00|5364.17|5364.17|5365.18|5365.18|5365.18|5365.18|5362.64|5362.64|0
1623928200000|2021-06-17 11:10:00|5365.46|5365.46|5365.08|5365.08|5368.2|5368.2|5364.65|5364.65|0
1623928500000|2021-06-17 11:15:00|5365.37|5365.37|5364.58|5364.58|5365.92|5365.92|5362.47|5362.47|0
1623928800000|2021-06-17 11:20:00|5364.87|5364.87|5376.63|5376.63|5377.1|5377.1|5364.8|5364.8|0
1623929100000|2021-06-17 11:25:00|5376.19|5376.19|5379.46|5379.46|5380.13|5380.13|5375.65|5375.65|0
1623929400000|2021-06-17 11:30:00|5379.24|5379.24|5381.52|5381.52|5381.73|5381.73|5376.85|5376.85|0
1623929700000|2021-06-17 11:35:00|5381.23|5381.23|5384.56|5384.56|5384.78|5384.78|5379.88|5379.88|0
1623930000000|2021-06-17 11:40:00|5384.55|5384.55|5381.19|5381.19|5384.76|5384.76|5380.02|5380.02|0
1623930300000|2021-06-17 11:45:00|5381.16|5381.16|5379.13|5379.13|5381.5|5381.5|5377.8|5377.8|0
1623930600000|2021-06-17 11:50:00|5379.19|5379.19|5381.16|5381.16|5381.63|5381.63|5376.51|5376.51|0
1623930900000|2021-06-17 11:55:00|5380.94|5380.94|5377.36|5377.36|5380.97|5380.97|5375.92|5375.92|0
1623931200000|2021-06-17 12:00:00|5377.64|5377.64|5378.53|5378.53|5380.13|5380.13|5377.52|5377.52|0
1623931500000|2021-06-17 12:05:00|5377.09|5377.09|5380|5380|5380|5380|5377.09|5377.09|0
1623931800000|2021-06-17 12:10:00|5380.28|5380.28|5379.89|5379.89|5383.14|5383.14|5379.87|5379.87|0
1623932100000|2021-06-17 12:15:00|5380.18|5380.18|5376.4|5376.4|5380.18|5380.18|5374.17|5374.17|0
1623932400000|2021-06-17 12:20:00|5375.82|5375.82|5366.89|5366.89|5375.82|5375.82|5366.89|5366.89|0
1623932700000|2021-06-17 12:25:00|5367.18|5367.18|5367.71|5367.71|5368.61|5368.61|5363.96|5363.96|0
1623933000000|2021-06-17 12:30:00|5368|5368|5367.77|5367.77|5369.49|5369.49|5364.58|5364.58|0
1623933300000|2021-06-17 12:35:00|5368.06|5368.06|5366.92|5366.92|5368.06|5368.06|5362.4|5362.4|0
1623933600000|2021-06-17 12:40:00|5367.21|5367.21|5366.51|5366.51|5368.4|5368.4|5363.39|5363.39|0
1623933900000|2021-06-17 12:45:00|5366.29|5366.29|5370.87|5370.87|5371.68|5371.68|5365.89|5365.89|0
1623934200000|2021-06-17 12:50:00|5371.16|5371.16|5367.77|5367.77|5372.14|5372.14|5367.77|5367.77|0
1623934500000|2021-06-17 12:55:00|5368.01|5368.01|5368.69|5368.69|5369.24|5369.24|5365.47|5365.47|0
1623934800000|2021-06-17 13:00:00|5368.93|5368.93|5383.41|5383.41|5383.92|5383.92|5368.6|5368.6|0
1623935100000|2021-06-17 13:05:00|5383.44|5383.44|5383.36|5383.36|5386.55|5386.55|5381.6|5381.6|0
1623935400000|2021-06-17 13:10:00|5383.94|5383.94|5387.04|5387.04|5388.5|5388.5|5383|5383|0
1623935700000|2021-06-17 13:15:00|5386.46|5386.46|5391.41|5391.41|5391.89|5391.89|5386.46|5386.46|0
1623936000000|2021-06-17 13:20:00|5391.7|5391.7|5388.84|5388.84|5393.93|5393.93|5387.88|5387.88|0
1623936300000|2021-06-17 13:25:00|5388.63|5388.63|5383.99|5383.99|5390.86|5390.86|5383.99|5383.99|0
1623936600000|2021-06-17 13:30:00|5384.7|5384.7|5397.47|5397.47|5399.96|5399.96|5376.79|5376.79|0
1623936900000|2021-06-17 13:35:00|5397.25|5397.25|5412.54|5412.54|5412.54|5412.54|5394.88|5394.88|0
1623937200000|2021-06-17 13:40:00|5412.56|5412.56|5401.07|5401.07|5412.99|5412.99|5392.91|5392.91|0
1623937500000|2021-06-17 13:45:00|5401.72|5401.72|5381.04|5381.04|5402.99|5402.99|5379.49|5379.49|0
1623937800000|2021-06-17 13:50:00|5380.8|5380.8|5378.45|5378.45|5387.73|5387.73|5373.04|5373.04|0
1623938100000|2021-06-17 13:55:00|5378.66|5378.66|5375.3|5375.3|5379.14|5379.14|5369.77|5369.77|0
1623938400000|2021-06-17 14:00:00|5375.77|5375.77|5369.71|5369.71|5385.41|5385.41|5351|5351|0
1623938700000|2021-06-17 14:05:00|5370.43|5370.43|5362.78|5362.78|5378.25|5378.25|5362.27|5362.27|0
1623939000000|2021-06-17 14:10:00|5362.49|5362.49|5362.49|5362.49|5365.16|5365.16|5354.51|5354.51|0
1623939300000|2021-06-17 14:15:00|5362.51|5362.51|5364.33|5364.33|5365.74|5365.74|5357.07|5357.07|0
1623939600000|2021-06-17 14:20:00|5363.83|5363.83|5368.09|5368.09|5368.3|5368.3|5354.82|5354.82|0
1623939900000|2021-06-17 14:25:00|5368.16|5368.16|5358.63|5358.63|5368.16|5368.16|5355.46|5355.46|0
1623940200000|2021-06-17 14:30:00|5359.35|5359.35|5351.99|5351.99|5360.22|5360.22|5345.79|5345.79|0
1623940500000|2021-06-17 14:35:00|5352.28|5352.28|5350.44|5350.44|5353.32|5353.32|5344.04|5344.04|0
1623940800000|2021-06-17 14:40:00|5350.92|5350.92|5356.73|5356.73|5362.38|5362.38|5350.38|5350.38|0
1623941100000|2021-06-17 14:45:00|5356.97|5356.97|5348.68|5348.68|5362.56|5362.56|5348.68|5348.68|0
1623941400000|2021-06-17 14:50:00|5347.89|5347.89|5348.87|5348.87|5354|5354|5346.05|5346.05|0
1623941700000|2021-06-17 14:55:00|5348.66|5348.66|5346.14|5346.14|5351.15|5351.15|5344.5|5344.5|0
1623942000000|2021-06-17 15:00:00|5345.85|5345.85|5334.26|5334.26|5346.14|5346.14|5334.26|5334.26|0
1623942300000|2021-06-17 15:05:00|5334.45|5334.45|5326.65|5326.65|5335.03|5335.03|5324.98|5324.98|0
1623942600000|2021-06-17 15:10:00|5326.87|5326.87|5308.65|5308.65|5327.15|5327.15|5308.33|5308.33|0
1623942900000|2021-06-17 15:15:00|5308.94|5308.94|5303.55|5303.55|5311.52|5311.52|5299.65|5299.65|0
1623943200000|2021-06-17 15:20:00|5303.76|5303.76|5294.38|5294.38|5309.63|5309.63|5294.38|5294.38|0
1623943500000|2021-06-17 15:25:00|5294.67|5294.67|5293.51|5293.51|5300.68|5300.68|5289.72|5289.72|0
1624000500000|2021-06-18 07:15:00|5254.39|5254.39|5269.58|5269.58|5269.58|5269.58|5250.23|5250.23|0
1624000800000|2021-06-18 07:20:00|5269.87|5269.87|5281.72|5281.72|5282.42|5282.42|5268.57|5268.57|0
1624001100000|2021-06-18 07:25:00|5281.49|5281.49|5272.91|5272.91|5283|5283|5270.93|5270.93|0
1624001400000|2021-06-18 07:30:00|5272.67|5272.67|5258.48|5258.48|5272.67|5272.67|5258.48|5258.48|0
1624001700000|2021-06-18 07:35:00|5257.98|5257.98|5256.89|5256.89|5266.76|5266.76|5256.89|5256.89|0
1624002000000|2021-06-18 07:40:00|5256.67|5256.67|5252.16|5252.16|5256.67|5256.67|5248.63|5248.63|0
1624002300000|2021-06-18 07:45:00|5252.37|5252.37|5242.72|5242.72|5252.87|5252.87|5241.72|5241.72|0
1624002600000|2021-06-18 07:50:00|5242.78|5242.78|5238.58|5238.58|5247.52|5247.52|5238.37|5238.37|0
1624002900000|2021-06-18 07:55:00|5239.64|5239.64|5239.64|5239.64|5246.43|5246.43|5238.8|5238.8|0
1624003200000|2021-06-18 08:00:00|5239.93|5239.93|5244.55|5244.55|5245.13|5245.13|5238.47|5238.47|0
1624003500000|2021-06-18 08:05:00|5244.31|5244.31|5243.84|5243.84|5244.89|5244.89|5240.8|5240.8|0
1624003800000|2021-06-18 08:10:00|5243.61|5243.61|5244.64|5244.64|5245.12|5245.12|5238.73|5238.73|0
1624004100000|2021-06-18 08:15:00|5244.11|5244.11|5238.11|5238.11|5244.11|5244.11|5237.82|5237.82|0
1624004400000|2021-06-18 08:20:00|5237.9|5237.9|5229.73|5229.73|5238.78|5238.78|5229.44|5229.44|0
1624004700000|2021-06-18 08:25:00|5229.97|5229.97|5229.2|5229.2|5235.8|5235.8|5227.09|5227.09|0
1624005000000|2021-06-18 08:30:00|5228.62|5228.62|5219.85|5219.85|5229.17|5229.17|5219.04|5219.04|0
1624005300000|2021-06-18 08:35:00|5220.14|5220.14|5215.2|5215.2|5220.14|5220.14|5213.95|5213.95|0
1624005600000|2021-06-18 08:40:00|5214.91|5214.91|5199.73|5199.73|5214.91|5214.91|5199.44|5199.44|0
1624005900000|2021-06-18 08:45:00|5200.02|5200.02|5196.28|5196.28|5201.91|5201.91|5195.2|5195.2|0
1624006200000|2021-06-18 08:50:00|5197.21|5197.21|5191.18|5191.18|5199.59|5199.59|5187.7|5187.7|0
1624006500000|2021-06-18 08:55:00|5192.05|5192.05|5189.43|5189.43|5195.42|5195.42|5187.04|5187.04|0
1624006800000|2021-06-18 09:00:00|5189.65|5189.65|5191.2|5191.2|5195.5|5195.5|5189.65|5189.65|0
1624007100000|2021-06-18 09:05:00|5190.91|5190.91|5202.94|5202.94|5205.96|5205.96|5190.47|5190.47|0
1624007700000|2021-06-18 09:15:00|5203|5203|5187.66|5187.66|5203|5203|5185.84|5185.84|0
1624008000000|2021-06-18 09:20:00|5187.65|5187.65|5185.2|5185.2|5187.96|5187.96|5183.09|5183.09|0
1624008300000|2021-06-18 09:25:00|5185.7|5185.7|5188.39|5188.39|5190.81|5190.81|5185.7|5185.7|0
1624008600000|2021-06-18 09:30:00|5188.63|5188.63|5188.77|5188.77|5192.71|5192.71|5186.11|5186.11|0
1624008900000|2021-06-18 09:35:00|5188.76|5188.76|5191.97|5191.97|5193.52|5193.52|5188.76|5188.76|0
1624009200000|2021-06-18 09:40:00|5192.26|5192.26|5193.08|5193.08|5197.94|5197.94|5192.16|5192.16|0
1624009500000|2021-06-18 09:45:00|5193.04|5193.04|5190.77|5190.77|5193.65|5193.65|5188.71|5188.71|0
1624009800000|2021-06-18 09:50:00|5190.2|5190.2|5159.54|5159.54|5190.25|5190.25|5150.32|5150.32|0
1624010100000|2021-06-18 09:55:00|5160|5160|5168.13|5168.13|5168.13|5168.13|5151.81|5151.81|0
1624010400000|2021-06-18 10:00:00|5168.42|5168.42|5149.9|5149.9|5171.86|5171.86|5149.9|5149.9|0
1624010700000|2021-06-18 10:05:00|5149.25|5149.25|5153.3|5153.3|5153.3|5153.3|5142.71|5142.71|0
1624011000000|2021-06-18 10:10:00|5152.8|5152.8|5143.39|5143.39|5152.8|5152.8|5141.88|5141.88|0
1624011300000|2021-06-18 10:15:00|5143.68|5143.68|5152.34|5152.34|5152.79|5152.79|5141.43|5141.43|0
1624011600000|2021-06-18 10:20:00|5153.69|5153.69|5157.27|5157.27|5158.77|5158.77|5148.39|5148.39|0
1624011900000|2021-06-18 10:25:00|5156.4|5156.4|5168.68|5168.68|5169.13|5169.13|5154.17|5154.17|0
1624012200000|2021-06-18 10:30:00|5168.73|5168.73|5171.94|5171.94|5175.18|5175.18|5166.04|5166.04|0
1624012500000|2021-06-18 10:35:00|5172.16|5172.16|5175.57|5175.57|5175.57|5175.57|5168.53|5168.53|0
1624012800000|2021-06-18 10:40:00|5175.28|5175.28|5165.79|5165.79|5175.28|5175.28|5164.1|5164.1|0
1624013100000|2021-06-18 10:45:00|5166.07|5166.07|5162.53|5162.53|5166.36|5166.36|5160.04|5160.04|0
1624013400000|2021-06-18 10:50:00|5162.82|5162.82|5149.45|5149.45|5162.82|5162.82|5149.45|5149.45|0
1624013700000|2021-06-18 10:55:00|5148.97|5148.97|5149.77|5149.77|5154.71|5154.71|5147.96|5147.96|0
1624014000000|2021-06-18 11:00:00|5149.53|5149.53|5141.78|5141.78|5153.83|5153.83|5138.57|5138.57|0
1624014300000|2021-06-18 11:05:00|5141.3|5141.3|5136.52|5136.52|5145.89|5145.89|5136.5|5136.5|0
1624014600000|2021-06-18 11:10:00|5136.28|5136.28|5144.92|5144.92|5144.92|5144.92|5135.2|5135.2|0
1624014900000|2021-06-18 11:15:00|5144.63|5144.63|5137.14|5137.14|5144.63|5144.63|5137.14|5137.14|0
1624015200000|2021-06-18 11:20:00|5136.66|5136.66|5137.74|5137.74|5139.06|5139.06|5132.55|5132.55|0
1624015500000|2021-06-18 11:25:00|5137.73|5137.73|5148.09|5148.09|5149.79|5149.79|5136.44|5136.44|0
1624015800000|2021-06-18 11:30:00|5147.19|5147.19|5143.16|5143.16|5150.81|5150.81|5142.92|5142.92|0
1624016100000|2021-06-18 11:35:00|5144.31|5144.31|5141.72|5141.72|5147.13|5147.13|5140.06|5140.06|0
1624016400000|2021-06-18 11:40:00|5142.59|5142.59|5137.71|5137.71|5143.74|5143.74|5136.53|5136.53|0
1624016700000|2021-06-18 11:45:00|5137.47|5137.47|5139.16|5139.16|5139.19|5139.19|5136.22|5136.22|0
1624017000000|2021-06-18 11:50:00|5139.4|5139.4|5133.32|5133.32|5140.1|5140.1|5132.55|5132.55|0
1624017300000|2021-06-18 11:55:00|5133.3|5133.3|5131.31|5131.31|5136.29|5136.29|5129.95|5129.95|0
1624017600000|2021-06-18 12:00:00|5130.44|5130.44|5117.89|5117.89|5130.52|5130.52|5115.82|5115.82|0
1624017900000|2021-06-18 12:05:00|5118.11|5118.11|5113.5|5113.5|5119.3|5119.3|5113.04|5113.04|0
1624018200000|2021-06-18 12:10:00|5113.49|5113.49|5105.4|5105.4|5113.49|5113.49|5104.84|5104.84|0
1624018500000|2021-06-18 12:15:00|5105.69|5105.69|5097.06|5097.06|5105.69|5105.69|5094.17|5094.17|0
1624018800000|2021-06-18 12:20:00|5096.53|5096.53|5102.46|5102.46|5108.62|5108.62|5096|5096|0
1624019100000|2021-06-18 12:25:00|5102.25|5102.25|5108.93|5108.93|5108.93|5108.93|5095.82|5095.82|0
1624019400000|2021-06-18 12:30:00|5108.64|5108.64|5119.48|5119.48|5125.64|5125.64|5106.34|5106.34|0
1624019700000|2021-06-18 12:35:00|5119.72|5119.72|5104.63|5104.63|5121.48|5121.48|5102.97|5102.97|0
1624020000000|2021-06-18 12:40:00|5104.87|5104.87|5104.3|5104.3|5106.33|5106.33|5101.5|5101.5|0
1624020300000|2021-06-18 12:45:00|5104.59|5104.59|5111.42|5111.42|5116.47|5116.47|5103.86|5103.86|0
1624020600000|2021-06-18 12:50:00|5111.21|5111.21|5119.62|5119.62|5119.62|5119.62|5111.21|5111.21|0
1624020900000|2021-06-18 12:55:00|5120.56|5120.56|5118.02|5118.02|5123.09|5123.09|5114.75|5114.75|0
1624021200000|2021-06-18 13:00:00|5118.6|5118.6|5111.63|5111.63|5121.59|5121.59|5109.52|5109.52|0
1624021500000|2021-06-18 13:05:00|5111.34|5111.34|5102.04|5102.04|5111.86|5111.86|5101.02|5101.02|0
1624021800000|2021-06-18 13:10:00|5102.91|5102.91|5098.41|5098.41|5102.91|5102.91|5094.59|5094.59|0
1624022100000|2021-06-18 13:15:00|5098.7|5098.7|5096.61|5096.61|5101.83|5101.83|5096.61|5096.61|0
1624022400000|2021-06-18 13:20:00|5097.48|5097.48|5095.45|5095.45|5101.83|5101.83|5095.45|5095.45|0
1624022700000|2021-06-18 13:25:00|5095.74|5095.74|5088.61|5088.61|5098.9|5098.9|5085.89|5085.89|0
1624023000000|2021-06-18 13:30:00|5088.85|5088.85|5115.14|5115.14|5158.68|5158.68|5088.85|5088.85|0
1624023300000|2021-06-18 13:35:00|5116.96|5116.96|5112.47|5112.47|5124.96|5124.96|5105.91|5105.91|0
1624023600000|2021-06-18 13:40:00|5114.1|5114.1|5097.51|5097.51|5122.9|5122.9|5097.51|5097.51|0
1624023900000|2021-06-18 13:45:00|5096.64|5096.64|5105.41|5105.41|5106.81|5106.81|5088.28|5088.28|0
1624024200000|2021-06-18 13:50:00|5104.83|5104.83|5110.94|5110.94|5113.12|5113.12|5097.52|5097.52|0
1624024500000|2021-06-18 13:55:00|5109.67|5109.67|5128.29|5128.29|5129.57|5129.57|5105.37|5105.37|0
1624024800000|2021-06-18 14:00:00|5128|5128|5126.53|5126.53|5140.01|5140.01|5126.53|5126.53|0
1624025100000|2021-06-18 14:05:00|5127.01|5127.01|5122.06|5122.06|5136.85|5136.85|5118.61|5118.61|0
1624025400000|2021-06-18 14:10:00|5122.35|5122.35|5123.95|5123.95|5131.14|5131.14|5112.46|5112.46|0
1624025700000|2021-06-18 14:15:00|5123.71|5123.71|5118.2|5118.2|5128.73|5128.73|5117.77|5117.77|0
1624026000000|2021-06-18 14:20:00|5117.92|5117.92|5121.24|5121.24|5122.26|5122.26|5107.62|5107.62|0
1624026300000|2021-06-18 14:25:00|5120.25|5120.25|5110.31|5110.31|5123.31|5123.31|5105.35|5105.35|0
1624026600000|2021-06-18 14:30:00|5110.27|5110.27|5119.55|5119.55|5120.61|5120.61|5107.69|5107.69|0
1624026900000|2021-06-18 14:35:00|5118.66|5118.66|5108.38|5108.38|5123.86|5123.86|5108|5108|0
1624027200000|2021-06-18 14:40:00|5108.09|5108.09|5106.84|5106.84|5110.34|5110.34|5102.67|5102.67|0
1624027500000|2021-06-18 14:45:00|5107.51|5107.51|5126.32|5126.32|5128.05|5128.05|5107.51|5107.51|0
1624027800000|2021-06-18 14:50:00|5126.37|5126.37|5117.59|5117.59|5130.79|5130.79|5117.59|5117.59|0
1624028100000|2021-06-18 14:55:00|5117.35|5117.35|5125.54|5125.54|5125.82|5125.82|5115.75|5115.75|0
1624028400000|2021-06-18 15:00:00|5125.97|5125.97|5131.53|5131.53|5132.29|5132.29|5121.8|5121.8|0
1624028700000|2021-06-18 15:05:00|5131.74|5131.74|5136.97|5136.97|5141.14|5141.14|5131.74|5131.74|0
1624029000000|2021-06-18 15:10:00|5137.19|5137.19|5146.18|5146.18|5153.64|5153.64|5137.19|5137.19|0
1624029300000|2021-06-18 15:15:00|5146.16|5146.16|5142.88|5142.88|5147.1|5147.1|5137.81|5137.81|0
1624029600000|2021-06-18 15:20:00|5142.59|5142.59|5127.59|5127.59|5144.6|5144.6|5127.13|5127.13|0
1624029900000|2021-06-18 15:25:00|5127.81|5127.81|5120.53|5120.53|5129.31|5129.31|5113.89|5113.89|0
1624259700000|2021-06-21 07:15:00|5013.95|5013.95|5051.3|5051.3|5051.3|5051.3|5013.6|5013.6|0
1624260000000|2021-06-21 07:20:00|5051.33|5051.33|5059.62|5059.62|5059.62|5059.62|5047.46|5047.46|0
1624260300000|2021-06-21 07:25:00|5060.2|5060.2|5058.61|5058.61|5063.17|5063.17|5052.29|5052.29|0
1624260600000|2021-06-21 07:30:00|5058.9|5058.9|5069.91|5069.91|5075.45|5075.45|5058.9|5058.9|0
1624260900000|2021-06-21 07:35:00|5067.89|5067.89|5082.25|5082.25|5089.13|5089.13|5066.81|5066.81|0
1624261200000|2021-06-21 07:40:00|5082.96|5082.96|5083.15|5083.15|5084.81|5084.81|5074.58|5074.58|0
1624261500000|2021-06-21 07:45:00|5082.51|5082.51|5091.33|5091.33|5093.37|5093.37|5079.16|5079.16|0
1624261800000|2021-06-21 07:50:00|5091.62|5091.62|5090.06|5090.06|5096.1|5096.1|5083.38|5083.38|0
1624262100000|2021-06-21 07:55:00|5090.35|5090.35|5088.74|5088.74|5096.29|5096.29|5086.71|5086.71|0
1624262400000|2021-06-21 08:00:00|5088.45|5088.45|5076.19|5076.19|5088.45|5088.45|5076.19|5076.19|0
1624262700000|2021-06-21 08:05:00|5075.61|5075.61|5076.43|5076.43|5082.38|5082.38|5073.51|5073.51|0
1624263000000|2021-06-21 08:10:00|5076.14|5076.14|5083.52|5083.52|5089.04|5089.04|5076.14|5076.14|0
1624263300000|2021-06-21 08:15:00|5083.23|5083.23|5081.02|5081.02|5083.23|5083.23|5077.05|5077.05|0
1624263600000|2021-06-21 08:20:00|5080.44|5080.44|5093.37|5093.37|5102.97|5102.97|5080.44|5080.44|0
1624263900000|2021-06-21 08:25:00|5092.51|5092.51|5095.06|5095.06|5096.21|5096.21|5088.01|5088.01|0
1624264200000|2021-06-21 08:30:00|5096.22|5096.22|5100.24|5100.24|5108.41|5108.41|5094.59|5094.59|0
1624264500000|2021-06-21 08:35:00|5100.3|5100.3|5103.22|5103.22|5105.98|5105.98|5094.9|5094.9|0
1624264800000|2021-06-21 08:40:00|5103.51|5103.51|5098.46|5098.46|5104.68|5104.68|5097.89|5097.89|0
1624265100000|2021-06-21 08:45:00|5098.43|5098.43|5093|5093|5099.67|5099.67|5088.18|5088.18|0
1624265400000|2021-06-21 08:50:00|5094.39|5094.39|5107.37|5107.37|5109.78|5109.78|5093.31|5093.31|0
1624265700000|2021-06-21 08:55:00|5108.9|5108.9|5121.19|5121.19|5121.19|5121.19|5108.9|5108.9|0
1624266000000|2021-06-21 09:00:00|5121.48|5121.48|5117.48|5117.48|5122.11|5122.11|5116.23|5116.23|0
1624266300000|2021-06-21 09:05:00|5117.49|5117.49|5110.98|5110.98|5120.96|5120.96|5110.69|5110.69|0
1624266600000|2021-06-21 09:10:00|5110.69|5110.69|5118.06|5118.06|5118.32|5118.32|5109.39|5109.39|0
1624266900000|2021-06-21 09:15:00|5117.77|5117.77|5115.03|5115.03|5124.12|5124.12|5111.21|5111.21|0
1624267200000|2021-06-21 09:20:00|5115.31|5115.31|5121.14|5121.14|5126.17|5126.17|5115.31|5115.31|0
1624267500000|2021-06-21 09:25:00|5121.43|5121.43|5125.96|5125.96|5129.11|5129.11|5120.04|5120.04|0
1624267800000|2021-06-21 09:30:00|5125.67|5125.67|5132.25|5132.25|5138.1|5138.1|5124.73|5124.73|0
1624268100000|2021-06-21 09:35:00|5131.96|5131.96|5132.52|5132.52|5134.92|5134.92|5126.38|5126.38|0
1624268400000|2021-06-21 09:40:00|5132.08|5132.08|5140.97|5140.97|5142.21|5142.21|5132.08|5132.08|0
1624268700000|2021-06-21 09:45:00|5140.99|5140.99|5137.55|5137.55|5141.65|5141.65|5136.06|5136.06|0
1624269000000|2021-06-21 09:50:00|5137.53|5137.53|5138.57|5138.57|5143.18|5143.18|5136.58|5136.58|0
1624269300000|2021-06-21 09:55:00|5137.83|5137.83|5136.55|5136.55|5139.75|5139.75|5135.41|5135.41|0
1624269600000|2021-06-21 10:00:00|5134.88|5134.88|5134.4|5134.4|5139.17|5139.17|5131.41|5131.41|0
1624269900000|2021-06-21 10:05:00|5134.88|5134.88|5121.96|5121.96|5136.46|5136.46|5121.65|5121.65|0
1624270200000|2021-06-21 10:10:00|5121.72|5121.72|5116.71|5116.71|5123.48|5123.48|5114.9|5114.9|0
1624270500000|2021-06-21 10:15:00|5116.42|5116.42|5117.89|5117.89|5121.94|5121.94|5116.42|5116.42|0
1624270800000|2021-06-21 10:20:00|5117.87|5117.87|5118.62|5118.62|5121.18|5121.18|5115.63|5115.63|0
1624271100000|2021-06-21 10:25:00|5118.6|5118.6|5117.2|5117.2|5119.89|5119.89|5115.78|5115.78|0
1624271400000|2021-06-21 10:30:00|5116.96|5116.96|5125.06|5125.06|5126.05|5126.05|5116.96|5116.96|0
1624271700000|2021-06-21 10:35:00|5125.1|5125.1|5123.5|5123.5|5127.86|5127.86|5123.5|5123.5|0
1624272000000|2021-06-21 10:40:00|5123.48|5123.48|5131.38|5131.38|5134.04|5134.04|5123.48|5123.48|0
1624272300000|2021-06-21 10:45:00|5130.94|5130.94|5127.93|5127.93|5133.11|5133.11|5127.64|5127.64|0
1624272600000|2021-06-21 10:50:00|5128.36|5128.36|5131.38|5131.38|5134.01|5134.01|5128.36|5128.36|0
1624272900000|2021-06-21 10:55:00|5130.13|5130.13|5127.14|5127.14|5133.26|5133.26|5127.14|5127.14|0
1624273200000|2021-06-21 11:00:00|5126.56|5126.56|5131.53|5131.53|5131.67|5131.67|5126.09|5126.09|0
1624273500000|2021-06-21 11:05:00|5132.18|5132.18|5129.58|5129.58|5138.35|5138.35|5127.32|5127.32|0
1624273800000|2021-06-21 11:10:00|5129.37|5129.37|5125.87|5125.87|5129.61|5129.61|5122.95|5122.95|0
1624274100000|2021-06-21 11:15:00|5126.08|5126.08|5123.53|5123.53|5128.24|5128.24|5122.29|5122.29|0
1624274400000|2021-06-21 11:20:00|5123.24|5123.24|5124.25|5124.25|5127.01|5127.01|5120.22|5120.22|0
1624274700000|2021-06-21 11:25:00|5123.82|5123.82|5111.99|5111.99|5124.03|5124.03|5111.99|5111.99|0
1624275000000|2021-06-21 11:30:00|5111.94|5111.94|5107.17|5107.17|5112.75|5112.75|5106.82|5106.82|0
1624275300000|2021-06-21 11:35:00|5107.38|5107.38|5117.78|5117.78|5118.02|5118.02|5107.38|5107.38|0
1624275600000|2021-06-21 11:40:00|5117.3|5117.3|5105.88|5105.88|5117.3|5117.3|5105.88|5105.88|0
1624275900000|2021-06-21 11:45:00|5107.18|5107.18|5105.2|5105.2|5113.35|5113.35|5105.2|5105.2|0
1624276200000|2021-06-21 11:50:00|5105.49|5105.49|5105.82|5105.82|5112|5112|5098.53|5098.53|0
1624276500000|2021-06-21 11:55:00|5105.53|5105.53|5102.86|5102.86|5110.37|5110.37|5102.86|5102.86|0
1624276800000|2021-06-21 12:00:00|5103.43|5103.43|5112.49|5112.49|5112.49|5112.49|5102.94|5102.94|0
1624277100000|2021-06-21 12:05:00|5112.78|5112.78|5111.58|5111.58|5115.89|5115.89|5111.58|5111.58|0
1624277400000|2021-06-21 12:10:00|5111.36|5111.36|5110|5110|5117.04|5117.04|5109.46|5109.46|0
1624277700000|2021-06-21 12:15:00|5110.29|5110.29|5112.56|5112.56|5115.73|5115.73|5109.57|5109.57|0
1624278000000|2021-06-21 12:20:00|5112.54|5112.54|5118.95|5118.95|5118.95|5118.95|5111.87|5111.87|0
1624278300000|2021-06-21 12:25:00|5118.47|5118.47|5112.93|5112.93|5119.41|5119.41|5112.91|5112.91|0
1624278600000|2021-06-21 12:30:00|5112.95|5112.95|5116.16|5116.16|5118.3|5118.3|5112.19|5112.19|0
1624278900000|2021-06-21 12:35:00|5115.87|5115.87|5115.62|5115.62|5118.28|5118.28|5112.63|5112.63|0
1624279200000|2021-06-21 12:40:00|5115.4|5115.4|5115.87|5115.87|5115.87|5115.87|5109.44|5109.44|0
1624279500000|2021-06-21 12:45:00|5117.06|5117.06|5114.06|5114.06|5118.86|5118.86|5112.79|5112.79|0
1624279800000|2021-06-21 12:50:00|5114.08|5114.08|5111.36|5111.36|5116.86|5116.86|5110.56|5110.56|0
1624280100000|2021-06-21 12:55:00|5110.46|5110.46|5109.41|5109.41|5115.15|5115.15|5107.83|5107.83|0
1624280400000|2021-06-21 13:00:00|5108.98|5108.98|5097.15|5097.15|5109.32|5109.32|5095.26|5095.26|0
1624280700000|2021-06-21 13:05:00|5097.19|5097.19|5091.6|5091.6|5098.95|5098.95|5088.53|5088.53|0
1624281000000|2021-06-21 13:10:00|5090.95|5090.95|5097.72|5097.72|5098.03|5098.03|5090.02|5090.02|0
1624281300000|2021-06-21 13:15:00|5097.43|5097.43|5091.27|5091.27|5097.83|5097.83|5090.73|5090.73|0
1624281600000|2021-06-21 13:20:00|5091.85|5091.85|5088.28|5088.28|5092.24|5092.24|5085.83|5085.83|0
1624281900000|2021-06-21 13:25:00|5088.5|5088.5|5093.89|5093.89|5094.18|5094.18|5082.45|5082.45|0
1624282200000|2021-06-21 13:30:00|5094.11|5094.11|5097.12|5097.12|5115.49|5115.49|5094.11|5094.11|0
1624282500000|2021-06-21 13:35:00|5096.83|5096.83|5126.59|5126.59|5131.61|5131.61|5093.31|5093.31|0
1624282800000|2021-06-21 13:40:00|5126.3|5126.3|5124.21|5124.21|5131.33|5131.33|5119.93|5119.93|0
1624283100000|2021-06-21 13:45:00|5123.34|5123.34|5129.68|5129.68|5133.14|5133.14|5117.41|5117.41|0
1624283400000|2021-06-21 13:50:00|5129.72|5129.72|5106.43|5106.43|5129.77|5129.77|5105.26|5105.26|0
1624283700000|2021-06-21 13:55:00|5105.72|5105.72|5095.25|5095.25|5107.72|5107.72|5095.25|5095.25|0
1624284000000|2021-06-21 14:00:00|5095.83|5095.83|5119.06|5119.06|5119.35|5119.35|5095.83|5095.83|0
1624284300000|2021-06-21 14:05:00|5119.3|5119.3|5129.66|5129.66|5131.24|5131.24|5110.12|5110.12|0
1624284600000|2021-06-21 14:10:00|5129.37|5129.37|5150.07|5150.07|5150.21|5150.21|5128.98|5128.98|0
1624284900000|2021-06-21 14:15:00|5150.58|5150.58|5154.74|5154.74|5157.71|5157.71|5149.63|5149.63|0
1624285200000|2021-06-21 14:20:00|5154.72|5154.72|5165.42|5165.42|5166.52|5166.52|5154.35|5154.35|0
1624285500000|2021-06-21 14:25:00|5165.99|5165.99|5162.54|5162.54|5177.21|5177.21|5162.54|5162.54|0
1624285800000|2021-06-21 14:30:00|5162.75|5162.75|5162.74|5162.74|5173.02|5173.02|5161.56|5161.56|0
1624286100000|2021-06-21 14:35:00|5164.01|5164.01|5163.36|5163.36|5167.1|5167.1|5152.37|5152.37|0
1624286400000|2021-06-21 14:40:00|5163.07|5163.07|5158.37|5158.37|5172.66|5172.66|5157.86|5157.86|0
1624286700000|2021-06-21 14:45:00|5157.79|5157.79|5160.18|5160.18|5165.19|5165.19|5157.79|5157.79|0
1624287000000|2021-06-21 14:50:00|5159.22|5159.22|5151.57|5151.57|5160.26|5160.26|5151.14|5151.14|0
1624287300000|2021-06-21 14:55:00|5152.03|5152.03|5158.96|5158.96|5159.34|5159.34|5149.3|5149.3|0
1624287600000|2021-06-21 15:00:00|5158.38|5158.38|5137.98|5137.98|5158.91|5158.91|5136.17|5136.17|0
1624287900000|2021-06-21 15:05:00|5138.27|5138.27|5125.6|5125.6|5141.13|5141.13|5124.06|5124.06|0
1624288200000|2021-06-21 15:10:00|5125.61|5125.61|5128.46|5128.46|5130.38|5130.38|5122.06|5122.06|0
1624288500000|2021-06-21 15:15:00|5128.67|5128.67|5130.09|5130.09|5131.28|5131.28|5121.01|5121.01|0
1624288800000|2021-06-21 15:20:00|5130.31|5130.31|5141.17|5141.17|5141.86|5141.86|5130.31|5130.31|0
1624289100000|2021-06-21 15:25:00|5140.59|5140.59|5140.76|5140.76|5148.98|5148.98|5139.49|5139.49|0
1624346100000|2021-06-22 07:15:00|5238.61|5238.61|5236.71|5236.71|5238.61|5238.61|5224.25|5224.25|0
1624346400000|2021-06-22 07:20:00|5234.8|5234.8|5248.59|5248.59|5250.97|5250.97|5231.92|5231.92|0
1624346700000|2021-06-22 07:25:00|5249.96|5249.96|5251.61|5251.61|5259.97|5259.97|5249.38|5249.38|0
1624347000000|2021-06-22 07:30:00|5251.89|5251.89|5249.66|5249.66|5257.84|5257.84|5242.76|5242.76|0
1624347300000|2021-06-22 07:35:00|5249.37|5249.37|5237.1|5237.1|5249.37|5249.37|5237.1|5237.1|0
1624347600000|2021-06-22 07:40:00|5236.23|5236.23|5237.5|5237.5|5238.63|5238.63|5230.36|5230.36|0
1624347900000|2021-06-22 07:45:00|5237.28|5237.28|5242.09|5242.09|5245.48|5245.48|5226.83|5226.83|0
1624348200000|2021-06-22 07:50:00|5242.38|5242.38|5233.76|5233.76|5242.38|5242.38|5228.12|5228.12|0
1624348500000|2021-06-22 07:55:00|5233.54|5233.54|5227.38|5227.38|5233.54|5233.54|5222.69|5222.69|0
1624348800000|2021-06-22 08:00:00|5227.16|5227.16|5252.35|5252.35|5253.02|5253.02|5223.41|5223.41|0
1624349100000|2021-06-22 08:05:00|5252.33|5252.33|5242.25|5242.25|5255.1|5255.1|5242.25|5242.25|0
1624349400000|2021-06-22 08:10:00|5241.96|5241.96|5239.89|5239.89|5246.23|5246.23|5239.89|5239.89|0
1624349700000|2021-06-22 08:15:00|5240.47|5240.47|5237.64|5237.64|5240.47|5240.47|5232.19|5232.19|0
1624350000000|2021-06-22 08:20:00|5238.36|5238.36|5242.5|5242.5|5246.8|5246.8|5238.36|5238.36|0
1624350300000|2021-06-22 08:25:00|5242.52|5242.52|5236.28|5236.28|5243.39|5243.39|5234.94|5234.94|0
1624350600000|2021-06-22 08:30:00|5235.7|5235.7|5242.41|5242.41|5244.34|5244.34|5234.04|5234.04|0
1624350900000|2021-06-22 08:35:00|5242.7|5242.7|5238.39|5238.39|5244.27|5244.27|5238.39|5238.39|0
1624351200000|2021-06-22 08:40:00|5238.1|5238.1|5240.95|5240.95|5245.82|5245.82|5238.1|5238.1|0
1624351500000|2021-06-22 08:45:00|5238.31|5238.31|5248.1|5248.1|5255.33|5255.33|5237.19|5237.19|0
1624351800000|2021-06-22 08:50:00|5247.62|5247.62|5253.07|5253.07|5253.07|5253.07|5246.87|5246.87|0
1624352100000|2021-06-22 08:55:00|5253.03|5253.03|5253.16|5253.16|5253.83|5253.83|5249.01|5249.01|0
1624352400000|2021-06-22 09:00:00|5253.18|5253.18|5247.24|5247.24|5257.09|5257.09|5244.68|5244.68|0
1624352700000|2021-06-22 09:05:00|5247|5247|5242.36|5242.36|5247.85|5247.85|5241.87|5241.87|0
1624353000000|2021-06-22 09:10:00|5241.78|5241.78|5240.85|5240.85|5241.78|5241.78|5237.09|5237.09|0
1624353300000|2021-06-22 09:15:00|5240.63|5240.63|5231.89|5231.89|5240.63|5240.63|5226.11|5226.11|0
1624353600000|2021-06-22 09:20:00|5232.54|5232.54|5237.58|5237.58|5238.76|5238.76|5232.38|5232.38|0
1624353900000|2021-06-22 09:25:00|5237.12|5237.12|5235.56|5235.56|5239.03|5239.03|5231.07|5231.07|0
1624354200000|2021-06-22 09:30:00|5235.99|5235.99|5232.34|5232.34|5237.18|5237.18|5224.13|5224.13|0
1624354500000|2021-06-22 09:35:00|5232.56|5232.56|5224.33|5224.33|5232.56|5232.56|5223.77|5223.77|0
1624354800000|2021-06-22 09:40:00|5224.62|5224.62|5224.56|5224.56|5226.78|5226.78|5222.06|5222.06|0
1624355100000|2021-06-22 09:45:00|5225.14|5225.14|5225.45|5225.45|5226.58|5226.58|5224.07|5224.07|0
1624355400000|2021-06-22 09:50:00|5225.69|5225.69|5226.74|5226.74|5230.87|5230.87|5225.69|5225.69|0
1624355700000|2021-06-22 09:55:00|5226.45|5226.45|5221.4|5221.4|5227.7|5227.7|5220.09|5220.09|0
1624356000000|2021-06-22 10:00:00|5221.18|5221.18|5228.5|5228.5|5230.59|5230.59|5213.84|5213.84|0
1624356300000|2021-06-22 10:05:00|5228.52|5228.52|5230.35|5230.35|5231.99|5231.99|5225.94|5225.94|0
1624356600000|2021-06-22 10:10:00|5230.06|5230.06|5228.94|5228.94|5231.26|5231.26|5226.6|5226.6|0
1624356900000|2021-06-22 10:15:00|5228.65|5228.65|5217.9|5217.9|5229.32|5229.32|5217.34|5217.34|0
1624357200000|2021-06-22 10:20:00|5217.86|5217.86|5219.23|5219.23|5220.93|5220.93|5215.88|5215.88|0
1624357500000|2021-06-22 10:25:00|5219.44|5219.44|5223.19|5223.19|5225.17|5225.17|5217.7|5217.7|0
1624357800000|2021-06-22 10:30:00|5222.9|5222.9|5222.85|5222.85|5227.1|5227.1|5222.69|5222.69|0
1624358100000|2021-06-22 10:35:00|5223.07|5223.07|5225.22|5225.22|5226.26|5226.26|5223.07|5223.07|0
1624358400000|2021-06-22 10:40:00|5225.7|5225.7|5222.38|5222.38|5225.7|5225.7|5219.79|5219.79|0
1624358700000|2021-06-22 10:45:00|5222.14|5222.14|5224.57|5224.57|5225.47|5225.47|5222.14|5222.14|0
1624359000000|2021-06-22 10:50:00|5224.09|5224.09|5225.21|5225.21|5226.03|5226.03|5220.56|5220.56|0
1624359300000|2021-06-22 10:55:00|5225.45|5225.45|5227.49|5227.49|5227.49|5227.49|5222.88|5222.88|0
1624359600000|2021-06-22 11:00:00|5228.07|5228.07|5226.75|5226.75|5229.02|5229.02|5225.59|5225.59|0
1624359900000|2021-06-22 11:05:00|5226.46|5226.46|5225.06|5225.06|5227.55|5227.55|5225|5225|0
1624360200000|2021-06-22 11:10:00|5224.82|5224.82|5226.38|5226.38|5228.72|5228.72|5223.38|5223.38|0
1624360500000|2021-06-22 11:15:00|5226.62|5226.62|5230.57|5230.57|5230.57|5230.57|5225.73|5225.73|0
1624360800000|2021-06-22 11:20:00|5230.55|5230.55|5229.75|5229.75|5231.62|5231.62|5228.16|5228.16|0
1624361100000|2021-06-22 11:25:00|5230.44|5230.44|5229.19|5229.19|5231.72|5231.72|5227.69|5227.69|0
1624361400000|2021-06-22 11:30:00|5228.9|5228.9|5223.87|5223.87|5229|5229|5223|5223|0
1624361700000|2021-06-22 11:35:00|5223.42|5223.42|5225.32|5225.32|5227.42|5227.42|5223.42|5223.42|0
1624362000000|2021-06-22 11:40:00|5224.84|5224.84|5221.46|5221.46|5225.71|5225.71|5219.64|5219.64|0
1624362300000|2021-06-22 11:45:00|5221.22|5221.22|5214.36|5214.36|5221.4|5221.4|5214.36|5214.36|0
1624362600000|2021-06-22 11:50:00|5214.15|5214.15|5222.97|5222.97|5223.23|5223.23|5210.9|5210.9|0
1624362900000|2021-06-22 11:55:00|5223.45|5223.45|5228.77|5228.77|5229.32|5229.32|5221.12|5221.12|0
1624363200000|2021-06-22 12:00:00|5228.48|5228.48|5226.38|5226.38|5228.7|5228.7|5224.73|5224.73|0
1624363500000|2021-06-22 12:05:00|5226.9|5226.9|5225.35|5225.35|5228.2|5228.2|5224.63|5224.63|0
1624363800000|2021-06-22 12:10:00|5224.66|5224.66|5225.85|5225.85|5226.14|5226.14|5223.43|5223.43|0
1624364100000|2021-06-22 12:15:00|5225.88|5225.88|5223.29|5223.29|5225.96|5225.96|5222.47|5222.47|0
1624364400000|2021-06-22 12:20:00|5223|5223|5224.08|5224.08|5225.37|5225.37|5222.77|5222.77|0
1624364700000|2021-06-22 12:25:00|5223.79|5223.79|5220.38|5220.38|5225.3|5225.3|5220.38|5220.38|0
1624365000000|2021-06-22 12:30:00|5219.23|5219.23|5224.67|5224.67|5224.91|5224.91|5219.23|5219.23|0
1624365300000|2021-06-22 12:35:00|5224.14|5224.14|5223.82|5223.82|5224.14|5224.14|5222.69|5222.69|0
1624365600000|2021-06-22 12:40:00|5223.61|5223.61|5225.22|5225.22|5225.22|5225.22|5222.46|5222.46|0
1624365900000|2021-06-22 12:45:00|5225.28|5225.28|5226.82|5226.82|5229.5|5229.5|5225.28|5225.28|0
1624366200000|2021-06-22 12:50:00|5226.8|5226.8|5225.14|5225.14|5226.8|5226.8|5221.26|5221.26|0
1624366500000|2021-06-22 12:55:00|5226.59|5226.59|5231.74|5231.74|5232.7|5232.7|5226.28|5226.28|0
1624366800000|2021-06-22 13:00:00|5231.5|5231.5|5229.78|5229.78|5231.99|5231.99|5227.65|5227.65|0
1624367100000|2021-06-22 13:05:00|5229.99|5229.99|5228.13|5228.13|5230.68|5230.68|5228.13|5228.13|0
1624367400000|2021-06-22 13:10:00|5227.84|5227.84|5230.63|5230.63|5232.6|5232.6|5227.84|5227.84|0
1624367700000|2021-06-22 13:15:00|5230.92|5230.92|5235.23|5235.23|5236.58|5236.58|5230.66|5230.66|0
1624368000000|2021-06-22 13:20:00|5234.94|5234.94|5240.3|5240.3|5241.03|5241.03|5234.94|5234.94|0
1624368300000|2021-06-22 13:25:00|5240.08|5240.08|5240.77|5240.77|5241.83|5241.83|5239.15|5239.15|0
1624368600000|2021-06-22 13:30:00|5240.99|5240.99|5215.52|5215.52|5242.23|5242.23|5209.04|5209.04|0
1624368900000|2021-06-22 13:35:00|5215.5|5215.5|5216.53|5216.53|5216.53|5216.53|5203.39|5203.39|0
1624369200000|2021-06-22 13:40:00|5218.92|5218.92|5226.69|5226.69|5226.98|5226.98|5214.89|5214.89|0
1624369500000|2021-06-22 13:45:00|5227.16|5227.16|5234.96|5234.96|5238.11|5238.11|5226.8|5226.8|0
1624369800000|2021-06-22 13:50:00|5235.25|5235.25|5219.16|5219.16|5235.25|5235.25|5219.16|5219.16|0
1624370100000|2021-06-22 13:55:00|5219.45|5219.45|5228.08|5228.08|5228.08|5228.08|5219.45|5219.45|0
1624370400000|2021-06-22 14:00:00|5227.64|5227.64|5220.34|5220.34|5229.33|5229.33|5216.64|5216.64|0
1624370700000|2021-06-22 14:05:00|5220.56|5220.56|5226.57|5226.57|5229.89|5229.89|5214.7|5214.7|0
1624371000000|2021-06-22 14:10:00|5227.36|5227.36|5230.75|5230.75|5234.48|5234.48|5227.36|5227.36|0
1624371300000|2021-06-22 14:15:00|5231.33|5231.33|5236.77|5236.77|5241.8|5241.8|5231.33|5231.33|0
1624371600000|2021-06-22 14:20:00|5236.49|5236.49|5237.7|5237.7|5239.17|5239.17|5233.91|5233.91|0
1624371900000|2021-06-22 14:25:00|5237.27|5237.27|5238.62|5238.62|5240.55|5240.55|5236.33|5236.33|0
1624372200000|2021-06-22 14:30:00|5238.91|5238.91|5243.07|5243.07|5244.03|5244.03|5237.93|5237.93|0
1624372500000|2021-06-22 14:35:00|5242.84|5242.84|5239.31|5239.31|5242.84|5242.84|5236.23|5236.23|0
1624372800000|2021-06-22 14:40:00|5239.89|5239.89|5248.05|5248.05|5248.65|5248.65|5239.89|5239.89|0
1624373100000|2021-06-22 14:45:00|5248.09|5248.09|5248.81|5248.81|5248.81|5248.81|5244.16|5244.16|0
1624373400000|2021-06-22 14:50:00|5248.34|5248.34|5251.16|5251.16|5251.64|5251.64|5245.24|5245.24|0
1624373700000|2021-06-22 14:55:00|5250.29|5250.29|5251.43|5251.43|5254.45|5254.45|5247.84|5247.84|0
1624374000000|2021-06-22 15:00:00|5251.44|5251.44|5252.88|5252.88|5255.8|5255.8|5246.55|5246.55|0
1624374300000|2021-06-22 15:05:00|5252.66|5252.66|5251.97|5251.97|5255.42|5255.42|5250.05|5250.05|0
1624374600000|2021-06-22 15:10:00|5251.73|5251.73|5252.58|5252.58|5253.24|5253.24|5250.84|5250.84|0
1624374900000|2021-06-22 15:15:00|5252.82|5252.82|5252.91|5252.91|5256.03|5256.03|5252.15|5252.15|0
1624375200000|2021-06-22 15:20:00|5253.12|5253.12|5253.37|5253.37|5255.78|5255.78|5248.36|5248.36|0
1624375500000|2021-06-22 15:25:00|5253.36|5253.36|5254.53|5254.53|5256.84|5256.84|5251.32|5251.32|0
1624432500000|2021-06-23 07:15:00|5289.29|5289.29|5301.21|5301.21|5303.62|5303.62|5288.17|5288.17|0
1624432800000|2021-06-23 07:20:00|5300.74|5300.74|5300.89|5300.89|5303.77|5303.77|5292.37|5292.37|0
1624433100000|2021-06-23 07:25:00|5300.17|5300.17|5299.65|5299.65|5310.48|5310.48|5299.65|5299.65|0
1624433400000|2021-06-23 07:30:00|5301.53|5301.53|5318.09|5318.09|5320.29|5320.29|5301.53|5301.53|0
1624433700000|2021-06-23 07:35:00|5317.42|5317.42|5315.84|5315.84|5319.26|5319.26|5312.79|5312.79|0
1624434000000|2021-06-23 07:40:00|5315.37|5315.37|5334.39|5334.39|5334.44|5334.44|5313.86|5313.86|0
1624434300000|2021-06-23 07:45:00|5334.1|5334.1|5343.39|5343.39|5344.32|5344.32|5334.06|5334.06|0
1624434600000|2021-06-23 07:50:00|5343.68|5343.68|5340.07|5340.07|5344.23|5344.23|5336.75|5336.75|0
1624434900000|2021-06-23 07:55:00|5340.31|5340.31|5341.1|5341.1|5343.07|5343.07|5338.16|5338.16|0
1624435200000|2021-06-23 08:00:00|5342.66|5342.66|5350.11|5350.11|5354.04|5354.04|5342.18|5342.18|0
1624435500000|2021-06-23 08:05:00|5349.87|5349.87|5343.58|5343.58|5353.7|5353.7|5334.86|5334.86|0
1624435800000|2021-06-23 08:10:00|5344.05|5344.05|5346|5346|5346|5346|5340.22|5340.22|0
1624436100000|2021-06-23 08:15:00|5345.98|5345.98|5350.81|5350.81|5353.12|5353.12|5339.79|5339.79|0
1624436400000|2021-06-23 08:20:00|5351.29|5351.29|5360.75|5360.75|5360.75|5360.75|5349.74|5349.74|0
1624436700000|2021-06-23 08:25:00|5359.85|5359.85|5349.91|5349.91|5359.85|5359.85|5349.41|5349.41|0
1624437000000|2021-06-23 08:30:00|5350.2|5350.2|5348.66|5348.66|5351.89|5351.89|5342.62|5342.62|0
1624437300000|2021-06-23 08:35:00|5348.45|5348.45|5349.53|5349.53|5350.01|5350.01|5345.15|5345.15|0
1624437600000|2021-06-23 08:40:00|5349.51|5349.51|5347.86|5347.86|5352.39|5352.39|5344.61|5344.61|0
1624437900000|2021-06-23 08:45:00|5347.38|5347.38|5351.76|5351.76|5355.3|5355.3|5346.31|5346.31|0
1624438200000|2021-06-23 08:50:00|5351.31|5351.31|5349.67|5349.67|5353.39|5353.39|5349.57|5349.57|0
1624438500000|2021-06-23 08:55:00|5349.45|5349.45|5344.56|5344.56|5349.45|5349.45|5338.02|5338.02|0
1624438800000|2021-06-23 09:00:00|5343.98|5343.98|5339.29|5339.29|5346.86|5346.86|5339.29|5339.29|0
1624439100000|2021-06-23 09:05:00|5340.16|5340.16|5334.51|5334.51|5340.16|5340.16|5330.69|5330.69|0
1624439400000|2021-06-23 09:10:00|5334.55|5334.55|5330.02|5330.02|5334.79|5334.79|5325.68|5325.68|0
1624439700000|2021-06-23 09:15:00|5330.24|5330.24|5317.8|5317.8|5330.27|5330.27|5316.05|5316.05|0
1624440000000|2021-06-23 09:20:00|5317.37|5317.37|5318.94|5318.94|5322.39|5322.39|5316.36|5316.36|0
1624440300000|2021-06-23 09:25:00|5318.93|5318.93|5324.93|5324.93|5324.93|5324.93|5311.71|5311.71|0
1624440600000|2021-06-23 09:30:00|5325.36|5325.36|5328.08|5328.08|5329.01|5329.01|5322.86|5322.86|0
1624440900000|2021-06-23 09:35:00|5328.32|5328.32|5330.67|5330.67|5330.67|5330.67|5324.78|5324.78|0
1624441200000|2021-06-23 09:40:00|5330.96|5330.96|5333.77|5333.77|5338.84|5338.84|5330.43|5330.43|0
1624441500000|2021-06-23 09:45:00|5332.9|5332.9|5332.88|5332.88|5338.67|5338.67|5331.73|5331.73|0
1624441800000|2021-06-23 09:50:00|5332.9|5332.9|5329.44|5329.44|5332.9|5332.9|5327.69|5327.69|0
1624442100000|2021-06-23 09:55:00|5329.87|5329.87|5327.2|5327.2|5332.19|5332.19|5327.2|5327.2|0
1624442400000|2021-06-23 10:00:00|5327.19|5327.19|5328.47|5328.47|5328.57|5328.57|5323.97|5323.97|0
1624442700000|2021-06-23 10:05:00|5328.45|5328.45|5333.09|5333.09|5333.11|5333.11|5324.49|5324.49|0
1624443000000|2021-06-23 10:10:00|5333.11|5333.11|5330.83|5330.83|5333.11|5333.11|5325.86|5325.86|0
1624443300000|2021-06-23 10:15:00|5329.67|5329.67|5334.06|5334.06|5336.84|5336.84|5328.84|5328.84|0
1624443600000|2021-06-23 10:20:00|5334.56|5334.56|5339.01|5339.01|5339.3|5339.3|5330.14|5330.14|0
1624443900000|2021-06-23 10:25:00|5338.72|5338.72|5335.92|5335.92|5340.59|5340.59|5334.34|5334.34|0
1624444200000|2021-06-23 10:30:00|5336.35|5336.35|5336.49|5336.49|5340.52|5340.52|5336.35|5336.35|0
1624444500000|2021-06-23 10:35:00|5336.28|5336.28|5336.58|5336.58|5336.58|5336.58|5330.18|5330.18|0
1624444800000|2021-06-23 10:40:00|5336.8|5336.8|5339.29|5339.29|5340.51|5340.51|5336.09|5336.09|0
1624445100000|2021-06-23 10:45:00|5339.08|5339.08|5337.79|5337.79|5340.02|5340.02|5335.06|5335.06|0
1624445400000|2021-06-23 10:50:00|5338.03|5338.03|5335.98|5335.98|5343.08|5343.08|5335.76|5335.76|0
1624445700000|2021-06-23 10:55:00|5335.69|5335.69|5333.92|5333.92|5336.22|5336.22|5327.2|5327.2|0
1624446000000|2021-06-23 11:00:00|5333.11|5333.11|5335.45|5335.45|5336.42|5336.42|5330.05|5330.05|0
1624446300000|2021-06-23 11:05:00|5335.41|5335.41|5338.69|5338.69|5338.93|5338.93|5331.88|5331.88|0
1624446600000|2021-06-23 11:10:00|5338.71|5338.71|5333.54|5333.54|5338.71|5338.71|5333.08|5333.08|0
1624446900000|2021-06-23 11:15:00|5332.97|5332.97|5338.81|5338.81|5338.81|5338.81|5331.55|5331.55|0
1624447200000|2021-06-23 11:20:00|5338.23|5338.23|5327.93|5327.93|5339.83|5339.83|5327.93|5327.93|0
1624447500000|2021-06-23 11:25:00|5328.22|5328.22|5331.74|5331.74|5331.74|5331.74|5327.64|5327.64|0
1624447800000|2021-06-23 11:30:00|5332.32|5332.32|5339.73|5339.73|5339.73|5339.73|5331.86|5331.86|0
1624448100000|2021-06-23 11:35:00|5339.95|5339.95|5338.68|5338.68|5344.18|5344.18|5332.99|5332.99|0
1624448400000|2021-06-23 11:40:00|5338.89|5338.89|5342.58|5342.58|5343.02|5343.02|5338.89|5338.89|0
1624448700000|2021-06-23 11:45:00|5342.54|5342.54|5348.67|5348.67|5348.67|5348.67|5339.81|5339.81|0
1624449000000|2021-06-23 11:50:00|5348.91|5348.91|5348.11|5348.11|5349.12|5349.12|5344.75|5344.75|0
1624449300000|2021-06-23 11:55:00|5348.09|5348.09|5348.85|5348.85|5350.49|5350.49|5346.91|5346.91|0
1624449600000|2021-06-23 12:00:00|5348.87|5348.87|5346.95|5346.95|5348.87|5348.87|5345.96|5345.96|0
1624449900000|2021-06-23 12:05:00|5347.24|5347.24|5350.11|5350.11|5350.35|5350.35|5346.75|5346.75|0
1624450200000|2021-06-23 12:10:00|5350.13|5350.13|5353.45|5353.45|5354.46|5354.46|5348.18|5348.18|0
1624450500000|2021-06-23 12:15:00|5353.21|5353.21|5359.37|5359.37|5359.39|5359.39|5352.44|5352.44|0
1624450800000|2021-06-23 12:20:00|5359.65|5359.65|5364.34|5364.34|5364.34|5364.34|5356.95|5356.95|0
1624451100000|2021-06-23 12:25:00|5364.05|5364.05|5361.11|5361.11|5364.05|5364.05|5359.62|5359.62|0
1624451400000|2021-06-23 12:30:00|5361.4|5361.4|5361.14|5361.14|5366.22|5366.22|5361.14|5361.14|0
1624451700000|2021-06-23 12:35:00|5361.38|5361.38|5354.46|5354.46|5361.67|5361.67|5354.46|5354.46|0
1624452000000|2021-06-23 12:40:00|5354.44|5354.44|5357.73|5357.73|5359.53|5359.53|5352.99|5352.99|0
1624452300000|2021-06-23 12:45:00|5357.71|5357.71|5359.46|5359.46|5359.91|5359.91|5356.34|5356.34|0
1624452600000|2021-06-23 12:50:00|5360.33|5360.33|5360.28|5360.28|5361.34|5361.34|5359.46|5359.46|0
1624452900000|2021-06-23 12:55:00|5360.52|5360.52|5359.27|5359.27|5361.41|5361.41|5354.29|5354.29|0
1624453200000|2021-06-23 13:00:00|5359.26|5359.26|5361.16|5361.16|5361.16|5361.16|5357.23|5357.23|0
1624453500000|2021-06-23 13:05:00|5360.92|5360.92|5365.56|5365.56|5365.98|5365.98|5360.34|5360.34|0
1624453800000|2021-06-23 13:10:00|5365.08|5365.08|5368.13|5368.13|5368.13|5368.13|5363.24|5363.24|0
1624454100000|2021-06-23 13:15:00|5367.55|5367.55|5367.73|5367.73|5376.88|5376.88|5367.08|5367.08|0
1624454400000|2021-06-23 13:20:00|5367.49|5367.49|5364.73|5364.73|5369.34|5369.34|5363.51|5363.51|0
1624454700000|2021-06-23 13:25:00|5364.2|5364.2|5361.83|5361.83|5368.28|5368.28|5361.83|5361.83|0
1624455000000|2021-06-23 13:30:00|5361.82|5361.82|5365.62|5365.62|5381.53|5381.53|5356.09|5356.09|0
1624455300000|2021-06-23 13:35:00|5364.51|5364.51|5383.2|5383.2|5392.87|5392.87|5364.51|5364.51|0
1624455600000|2021-06-23 13:40:00|5383.21|5383.21|5389.7|5389.7|5392.39|5392.39|5382.03|5382.03|0
1624455900000|2021-06-23 13:45:00|5389.41|5389.41|5384.7|5384.7|5390.48|5390.48|5382.34|5382.34|0
1624456200000|2021-06-23 13:50:00|5384.41|5384.41|5390.14|5390.14|5392.55|5392.55|5384.41|5384.41|0
1624456500000|2021-06-23 13:55:00|5389.56|5389.56|5371.73|5371.73|5391.99|5391.99|5371.15|5371.15|0
1624456800000|2021-06-23 14:00:00|5371.44|5371.44|5365.27|5365.27|5371.44|5371.44|5357.2|5357.2|0
1624457100000|2021-06-23 14:05:00|5365.48|5365.48|5367.88|5367.88|5372.12|5372.12|5359.7|5359.7|0
1624457400000|2021-06-23 14:10:00|5367.65|5367.65|5370.67|5370.67|5372.73|5372.73|5366.27|5366.27|0
1624457700000|2021-06-23 14:15:00|5370.43|5370.43|5365.64|5365.64|5370.43|5370.43|5359.15|5359.15|0
1624458000000|2021-06-23 14:20:00|5365.35|5365.35|5369.35|5369.35|5370.64|5370.64|5361.4|5361.4|0
1624458300000|2021-06-23 14:25:00|5369.39|5369.39|5367.16|5367.16|5369.39|5369.39|5363.62|5363.62|0
1624458600000|2021-06-23 14:30:00|5368.03|5368.03|5362.96|5362.96|5376.68|5376.68|5362.96|5362.96|0
1624458900000|2021-06-23 14:35:00|5363.2|5363.2|5359.94|5359.94|5366.28|5366.28|5359.7|5359.7|0
1624459200000|2021-06-23 14:40:00|5359.29|5359.29|5359.24|5359.24|5361.31|5361.31|5356|5356|0
1624459500000|2021-06-23 14:45:00|5358.66|5358.66|5353.71|5353.71|5358.87|5358.87|5353.71|5353.71|0
1624459800000|2021-06-23 14:50:00|5353.28|5353.28|5344.21|5344.21|5353.5|5353.5|5339.76|5339.76|0
1624460100000|2021-06-23 14:55:00|5344.5|5344.5|5343.66|5343.66|5347.62|5347.62|5342.18|5342.18|0
1624460400000|2021-06-23 15:00:00|5343.44|5343.44|5331.05|5331.05|5346.2|5346.2|5331.05|5331.05|0
1624460700000|2021-06-23 15:05:00|5331.28|5331.28|5335.97|5335.97|5339.29|5339.29|5330.31|5330.31|0
1624461000000|2021-06-23 15:10:00|5335.39|5335.39|5329.25|5329.25|5338.05|5338.05|5329.25|5329.25|0
1624461300000|2021-06-23 15:15:00|5329.31|5329.31|5330.95|5330.95|5335.99|5335.99|5328.29|5328.29|0
1624461600000|2021-06-23 15:20:00|5331.28|5331.28|5325.94|5325.94|5331.28|5331.28|5322.66|5322.66|0
1624461900000|2021-06-23 15:25:00|5325.7|5325.7|5321.25|5321.25|5325.7|5325.7|5316.77|5316.77|0
1624518900000|2021-06-24 07:15:00|5299.16|5299.16|5283.89|5283.89|5302.76|5302.76|5281.41|5281.41|0
1624519200000|2021-06-24 07:20:00|5284.1|5284.1|5285.82|5285.82|5289.52|5289.52|5283.27|5283.27|0
1624519500000|2021-06-24 07:25:00|5285.58|5285.58|5287.24|5287.24|5290.94|5290.94|5283.76|5283.76|0
1624519800000|2021-06-24 07:30:00|5287.22|5287.22|5288.62|5288.62|5288.62|5288.62|5280.2|5280.2|0
1624520100000|2021-06-24 07:35:00|5288.19|5288.19|5299.43|5299.43|5300.75|5300.75|5287.48|5287.48|0
1624520400000|2021-06-24 07:40:00|5299.39|5299.39|5297.38|5297.38|5301.95|5301.95|5294.89|5294.89|0
1624520700000|2021-06-24 07:45:00|5298.45|5298.45|5300.74|5300.74|5301.62|5301.62|5294.52|5294.52|0
1624521000000|2021-06-24 07:50:00|5300.52|5300.52|5295.88|5295.88|5301.14|5301.14|5295.01|5295.01|0
1624521300000|2021-06-24 07:55:00|5296.06|5296.06|5297.95|5297.95|5298.55|5298.55|5290.76|5290.76|0
1624521600000|2021-06-24 08:00:00|5297.45|5297.45|5299.88|5299.88|5303.37|5303.37|5295.91|5295.91|0
1624521900000|2021-06-24 08:05:00|5300.12|5300.12|5304.64|5304.64|5304.64|5304.64|5300.12|5300.12|0
1624522200000|2021-06-24 08:10:00|5304.4|5304.4|5300.72|5300.72|5304.64|5304.64|5300.07|5300.07|0
1624522500000|2021-06-24 08:15:00|5301.01|5301.01|5300.33|5300.33|5301.25|5301.25|5291.78|5291.78|0
1624522800000|2021-06-24 08:20:00|5299.89|5299.89|5293.15|5293.15|5300.68|5300.68|5292.96|5292.96|0
1624523100000|2021-06-24 08:25:00|5293.73|5293.73|5312.78|5312.78|5312.78|5312.78|5293.73|5293.73|0
1624523400000|2021-06-24 08:30:00|5312.21|5312.21|5311.95|5311.95|5320.4|5320.4|5310|5310|0
1624523700000|2021-06-24 08:35:00|5311.66|5311.66|5319.75|5319.75|5320.71|5320.71|5309.7|5309.7|0
1624524000000|2021-06-24 08:40:00|5320.23|5320.23|5326.32|5326.32|5326.32|5326.32|5316.98|5316.98|0
1624524300000|2021-06-24 08:45:00|5326.03|5326.03|5323.27|5323.27|5326.03|5326.03|5317.32|5317.32|0
1624524600000|2021-06-24 08:50:00|5323.21|5323.21|5325.1|5325.1|5327.93|5327.93|5320.24|5320.24|0
1624524900000|2021-06-24 08:55:00|5325.31|5325.31|5327.11|5327.11|5327.5|5327.5|5321.86|5321.86|0
1624525200000|2021-06-24 09:00:00|5326.87|5326.87|5334.17|5334.17|5334.17|5334.17|5326.21|5326.21|0
1624525500000|2021-06-24 09:05:00|5333.94|5333.94|5336.55|5336.55|5337.15|5337.15|5333.92|5333.92|0
1624525800000|2021-06-24 09:10:00|5336.27|5336.27|5338.57|5338.57|5342.84|5342.84|5334.42|5334.42|0
1624526100000|2021-06-24 09:15:00|5339.02|5339.02|5335.13|5335.13|5340.48|5340.48|5335.13|5335.13|0
1624526400000|2021-06-24 09:20:00|5335.34|5335.34|5333.59|5333.59|5340.39|5340.39|5333.25|5333.25|0
1624526700000|2021-06-24 09:25:00|5333.58|5333.58|5326.84|5326.84|5334.35|5334.35|5325.2|5325.2|0
1624527000000|2021-06-24 09:30:00|5326.83|5326.83|5342.37|5342.37|5342.37|5342.37|5326.82|5326.82|0
1624527300000|2021-06-24 09:35:00|5342.95|5342.95|5342.82|5342.82|5342.95|5342.95|5337.92|5337.92|0
1624527600000|2021-06-24 09:40:00|5341.95|5341.95|5344.54|5344.54|5344.55|5344.55|5339.4|5339.4|0
1624527900000|2021-06-24 09:45:00|5344.97|5344.97|5348.56|5348.56|5348.56|5348.56|5344.15|5344.15|0
1624528200000|2021-06-24 09:50:00|5348.27|5348.27|5342.54|5342.54|5348.8|5348.8|5341.59|5341.59|0
1624528500000|2021-06-24 09:55:00|5342.3|5342.3|5343.75|5343.75|5345.58|5345.58|5340.53|5340.53|0
1624528800000|2021-06-24 10:00:00|5343.79|5343.79|5333.86|5333.86|5343.79|5343.79|5333.86|5333.86|0
1624529100000|2021-06-24 10:05:00|5334.08|5334.08|5341.24|5341.24|5341.44|5341.44|5334.08|5334.08|0
1624529400000|2021-06-24 10:10:00|5340.74|5340.74|5334.07|5334.07|5343.2|5343.2|5333.83|5333.83|0
1624529700000|2021-06-24 10:15:00|5334.36|5334.36|5342.36|5342.36|5343.34|5343.34|5333.89|5333.89|0
1624530000000|2021-06-24 10:20:00|5343.05|5343.05|5338.94|5338.94|5345.1|5345.1|5338.49|5338.49|0
1624530300000|2021-06-24 10:25:00|5338.7|5338.7|5338.82|5338.82|5340.72|5340.72|5337.47|5337.47|0
1624530600000|2021-06-24 10:30:00|5338.59|5338.59|5345.24|5345.24|5347.05|5347.05|5335.5|5335.5|0
1624530900000|2021-06-24 10:35:00|5345.45|5345.45|5341.34|5341.34|5346.74|5346.74|5341.34|5341.34|0
1624531200000|2021-06-24 10:40:00|5340.4|5340.4|5344.46|5344.46|5344.91|5344.91|5340.4|5340.4|0
1624531500000|2021-06-24 10:45:00|5344.17|5344.17|5342.68|5342.68|5345.18|5345.18|5341.28|5341.28|0
1624531800000|2021-06-24 10:50:00|5342.03|5342.03|5335.3|5335.3|5342.03|5342.03|5335.3|5335.3|0
1624532100000|2021-06-24 10:55:00|5335.59|5335.59|5334.73|5334.73|5335.78|5335.78|5331.5|5331.5|0
1624532400000|2021-06-24 11:00:00|5336.3|5336.3|5350.71|5350.71|5350.71|5350.71|5333.56|5333.56|0
1624532700000|2021-06-24 11:05:00|5350.93|5350.93|5345.94|5345.94|5352.8|5352.8|5345.79|5345.79|0
1624533000000|2021-06-24 11:10:00|5345.51|5345.51|5344.14|5344.14|5347|5347|5343.65|5343.65|0
1624533300000|2021-06-24 11:15:00|5344.43|5344.43|5352.16|5352.16|5354.33|5354.33|5344.43|5344.43|0
1624533600000|2021-06-24 11:20:00|5352.96|5352.96|5354.02|5354.02|5354.24|5354.24|5349.58|5349.58|0
1624533900000|2021-06-24 11:25:00|5353.73|5353.73|5356.91|5356.91|5358.95|5358.95|5353.73|5353.73|0
1624534200000|2021-06-24 11:30:00|5357.15|5357.15|5357.62|5357.62|5359.35|5359.35|5354.72|5354.72|0
1624534500000|2021-06-24 11:35:00|5357.91|5357.91|5364.91|5364.91|5364.91|5364.91|5357.41|5357.41|0
1624534800000|2021-06-24 11:40:00|5364.93|5364.93|5366.04|5366.04|5369.75|5369.75|5364.42|5364.42|0
1624535100000|2021-06-24 11:45:00|5365.75|5365.75|5368.08|5368.08|5371.52|5371.52|5364.65|5364.65|0
1624535400000|2021-06-24 11:50:00|5367.84|5367.84|5366.72|5366.72|5368.98|5368.98|5363.79|5363.79|0
1624535700000|2021-06-24 11:55:00|5367.17|5367.17|5373.7|5373.7|5373.7|5373.7|5367.17|5367.17|0
1624536000000|2021-06-24 12:00:00|5373.23|5373.23|5376.46|5376.46|5376.92|5376.92|5372.56|5372.56|0
1624536300000|2021-06-24 12:05:00|5376.75|5376.75|5373.04|5373.04|5379.22|5379.22|5372.59|5372.59|0
1624536600000|2021-06-24 12:10:00|5372.59|5372.59|5368.81|5368.81|5372.59|5372.59|5366.94|5366.94|0
1624536900000|2021-06-24 12:15:00|5368.57|5368.57|5373.51|5373.51|5373.51|5373.51|5368.33|5368.33|0
1624537200000|2021-06-24 12:20:00|5373.8|5373.8|5368.74|5368.74|5373.86|5373.86|5365.85|5365.85|0
1624537500000|2021-06-24 12:25:00|5368.66|5368.66|5367.47|5367.47|5369.94|5369.94|5366.99|5366.99|0
1624537800000|2021-06-24 12:30:00|5367.18|5367.18|5353.91|5353.91|5367.47|5367.47|5353.42|5353.42|0
1624538100000|2021-06-24 12:35:00|5354.2|5354.2|5344.98|5344.98|5354.28|5354.28|5343.52|5343.52|0
1624538400000|2021-06-24 12:40:00|5345.46|5345.46|5347.11|5347.11|5348.75|5348.75|5343.8|5343.8|0
1624538700000|2021-06-24 12:45:00|5346.24|5346.24|5347.59|5347.59|5349.71|5349.71|5343.36|5343.36|0
1624539000000|2021-06-24 12:50:00|5346.72|5346.72|5344.4|5344.4|5348.21|5348.21|5342.19|5342.19|0
1624539300000|2021-06-24 12:55:00|5344.17|5344.17|5356.41|5356.41|5356.9|5356.9|5344.17|5344.17|0
1624539600000|2021-06-24 13:00:00|5356.17|5356.17|5352.89|5352.89|5358.9|5358.9|5349.93|5349.93|0
1624539900000|2021-06-24 13:05:00|5352.65|5352.65|5353.97|5353.97|5354.03|5354.03|5350.31|5350.31|0
1624540200000|2021-06-24 13:10:00|5353.39|5353.39|5355.36|5355.36|5357.23|5357.23|5352.92|5352.92|0
1624540500000|2021-06-24 13:15:00|5355.4|5355.4|5354.67|5354.67|5357.48|5357.48|5354.01|5354.01|0
1624540800000|2021-06-24 13:20:00|5354.44|5354.44|5348.96|5348.96|5354.65|5354.65|5347.96|5347.96|0
1624541100000|2021-06-24 13:25:00|5348.74|5348.74|5350.81|5350.81|5353.77|5353.77|5348.5|5348.5|0
1624541400000|2021-06-24 13:30:00|5350.38|5350.38|5332.66|5332.66|5350.38|5350.38|5329.45|5329.45|0
1624541700000|2021-06-24 13:35:00|5332.08|5332.08|5341.92|5341.92|5343.83|5343.83|5332.08|5332.08|0
1624542000000|2021-06-24 13:40:00|5342.21|5342.21|5348.11|5348.11|5353.54|5353.54|5341.09|5341.09|0
1624542300000|2021-06-24 13:45:00|5348.41|5348.41|5338.61|5338.61|5350.7|5350.7|5337.36|5337.36|0
1624542600000|2021-06-24 13:50:00|5338.83|5338.83|5335.46|5335.46|5339.12|5339.12|5330.46|5330.46|0
1624542900000|2021-06-24 13:55:00|5334.77|5334.77|5322.04|5322.04|5338.17|5338.17|5320.2|5320.2|0
1624543200000|2021-06-24 14:00:00|5322.25|5322.25|5315.42|5315.42|5324.17|5324.17|5315.08|5315.08|0
1624543500000|2021-06-24 14:05:00|5315.2|5315.2|5313.88|5313.88|5316.51|5316.51|5310.73|5310.73|0
1624543800000|2021-06-24 14:10:00|5314.17|5314.17|5323.98|5323.98|5324.64|5324.64|5314.17|5314.17|0
1624544100000|2021-06-24 14:15:00|5323.69|5323.69|5325.85|5325.85|5326.13|5326.13|5317.12|5317.12|0
1624544400000|2021-06-24 14:20:00|5326.32|5326.32|5331.03|5331.03|5331.89|5331.89|5324.51|5324.51|0
1624544700000|2021-06-24 14:25:00|5330.81|5330.81|5324.82|5324.82|5330.81|5330.81|5324.43|5324.43|0
1624545000000|2021-06-24 14:30:00|5325.11|5325.11|5325.77|5325.77|5326.88|5326.88|5323.03|5323.03|0
1624545300000|2021-06-24 14:35:00|5325.08|5325.08|5325.91|5325.91|5326.49|5326.49|5318.74|5318.74|0
1624545600000|2021-06-24 14:40:00|5325.33|5325.33|5333.95|5333.95|5333.95|5333.95|5324.87|5324.87|0
1624545900000|2021-06-24 14:45:00|5333.71|5333.71|5336.04|5336.04|5339.05|5339.05|5332.13|5332.13|0
1624546200000|2021-06-24 14:50:00|5335.8|5335.8|5326.9|5326.9|5336.55|5336.55|5324.57|5324.57|0
1624546500000|2021-06-24 14:55:00|5326.61|5326.61|5329.02|5329.02|5329.02|5329.02|5320.5|5320.5|0
1624546800000|2021-06-24 15:00:00|5329.08|5329.08|5329.53|5329.53|5332.2|5332.2|5324.08|5324.08|0
1624547100000|2021-06-24 15:05:00|5329.51|5329.51|5330.47|5330.47|5332.03|5332.03|5327.37|5327.37|0
1624547400000|2021-06-24 15:10:00|5330.18|5330.18|5332.15|5332.15|5334.4|5334.4|5328.14|5328.14|0
1624547700000|2021-06-24 15:15:00|5331.92|5331.92|5335.8|5335.8|5336.09|5336.09|5329.84|5329.84|0
1624548000000|2021-06-24 15:20:00|5335.51|5335.51|5328.14|5328.14|5335.8|5335.8|5327.53|5327.53|0
1624548300000|2021-06-24 15:25:00|5328.16|5328.16|5338.19|5338.19|5338.19|5338.19|5327.15|5327.15|0
1624605300000|2021-06-25 07:15:00|5380.13|5380.13|5378.85|5378.85|5380.71|5380.71|5372.48|5372.48|0
1624605600000|2021-06-25 07:20:00|5378.61|5378.61|5373.1|5373.1|5379.49|5379.49|5366.83|5366.83|0
1624605900000|2021-06-25 07:25:00|5374.3|5374.3|5381.59|5381.59|5385.29|5385.29|5373.77|5373.77|0
1624606200000|2021-06-25 07:30:00|5381.61|5381.61|5382.53|5382.53|5384.39|5384.39|5376.9|5376.9|0
1624606500000|2021-06-25 07:35:00|5382.05|5382.05|5378.72|5378.72|5382.5|5382.5|5377.51|5377.51|0
1624606800000|2021-06-25 07:40:00|5379.46|5379.46|5382.22|5382.22|5382.22|5382.22|5374.72|5374.72|0
1624607100000|2021-06-25 07:45:00|5381.32|5381.32|5381.97|5381.97|5384.97|5384.97|5379.77|5379.77|0
1624607400000|2021-06-25 07:50:00|5381.73|5381.73|5380.55|5380.55|5381.73|5381.73|5378.15|5378.15|0
1624607700000|2021-06-25 07:55:00|5380.33|5380.33|5380.06|5380.06|5381.07|5381.07|5377.57|5377.57|0
1624608000000|2021-06-25 08:00:00|5380.49|5380.49|5381.33|5381.33|5383.54|5383.54|5378.14|5378.14|0
1624608300000|2021-06-25 08:05:00|5381.31|5381.31|5388.13|5388.13|5388.13|5388.13|5381.31|5381.31|0
1624608600000|2021-06-25 08:10:00|5388.42|5388.42|5390.87|5390.87|5390.87|5390.87|5385.75|5385.75|0
1624608900000|2021-06-25 08:15:00|5390.85|5390.85|5390.04|5390.04|5393.28|5393.28|5388.68|5388.68|0
1624609200000|2021-06-25 08:20:00|5390.26|5390.26|5389.46|5389.46|5391.19|5391.19|5388.07|5388.07|0
1624609500000|2021-06-25 08:25:00|5389.75|5389.75|5388.21|5388.21|5390.41|5390.41|5387.63|5387.63|0
1624609800000|2021-06-25 08:30:00|5388.43|5388.43|5389.25|5389.25|5389.83|5389.83|5386.66|5386.66|0
1624610100000|2021-06-25 08:35:00|5389.04|5389.04|5392.45|5392.45|5392.69|5392.69|5387.71|5387.71|0
1624610400000|2021-06-25 08:40:00|5392.22|5392.22|5387.47|5387.47|5393.12|5393.12|5387.47|5387.47|0
1624610700000|2021-06-25 08:45:00|5387.23|5387.23|5385.95|5385.95|5387.23|5387.23|5383.71|5383.71|0
1624611000000|2021-06-25 08:50:00|5385.66|5385.66|5381.47|5381.47|5385.95|5385.95|5380.57|5380.57|0
1624611300000|2021-06-25 08:55:00|5381.41|5381.41|5381.53|5381.53|5384.22|5384.22|5380.27|5380.27|0
1624611600000|2021-06-25 09:00:00|5382.01|5382.01|5380.21|5380.21|5382.71|5382.71|5380.19|5380.19|0
1624611900000|2021-06-25 09:05:00|5380.5|5380.5|5380.6|5380.6|5383.02|5383.02|5380.41|5380.41|0
1624612200000|2021-06-25 09:10:00|5380.31|5380.31|5380.6|5380.6|5381.35|5381.35|5378.81|5378.81|0
1624612500000|2021-06-25 09:15:00|5381.13|5381.13|5374.8|5374.8|5381.13|5381.13|5373.18|5373.18|0
1624612800000|2021-06-25 09:20:00|5375.09|5375.09|5377.45|5377.45|5377.56|5377.56|5374.39|5374.39|0
1624613100000|2021-06-25 09:25:00|5377.67|5377.67|5376.44|5376.44|5378.58|5378.58|5375.19|5375.19|0
1624613400000|2021-06-25 09:30:00|5376.73|5376.73|5375.13|5375.13|5377.13|5377.13|5374.51|5374.51|0
1624613700000|2021-06-25 09:35:00|5373.97|5373.97|5372.76|5372.76|5374.72|5374.72|5372.16|5372.16|0
1624614000000|2021-06-25 09:40:00|5372.53|5372.53|5371.48|5371.48|5373.88|5373.88|5368.97|5368.97|0
1624614300000|2021-06-25 09:45:00|5370.78|5370.78|5368.85|5368.85|5370.98|5370.98|5364.98|5364.98|0
1624614600000|2021-06-25 09:50:00|5369.09|5369.09|5371.84|5371.84|5372.13|5372.13|5366.73|5366.73|0
1624614900000|2021-06-25 09:55:00|5371.12|5371.12|5376.47|5376.47|5378.4|5378.4|5371.12|5371.12|0
1624615200000|2021-06-25 10:00:00|5376.18|5376.18|5369.68|5369.68|5376.64|5376.64|5369.07|5369.07|0
1624615500000|2021-06-25 10:05:00|5369.97|5369.97|5369.88|5369.88|5371.4|5371.4|5368.44|5368.44|0
1624615800000|2021-06-25 10:10:00|5369.9|5369.9|5371.1|5371.1|5371.79|5371.79|5368.86|5368.86|0
1624616100000|2021-06-25 10:15:00|5370.62|5370.62|5377.62|5377.62|5380.16|5380.16|5370.38|5370.38|0
1624616400000|2021-06-25 10:20:00|5377.14|5377.14|5383.88|5383.88|5385.12|5385.12|5377.14|5377.14|0
1624616700000|2021-06-25 10:25:00|5384.31|5384.31|5383.05|5383.05|5385.18|5385.18|5379.56|5379.56|0
1624617000000|2021-06-25 10:30:00|5383.03|5383.03|5381.95|5381.95|5388.06|5388.06|5379.83|5379.83|0
1624617300000|2021-06-25 10:35:00|5383.05|5383.05|5385.98|5385.98|5386.27|5386.27|5383.05|5383.05|0
1624617600000|2021-06-25 10:40:00|5385.67|5385.67|5389.6|5389.6|5389.83|5389.83|5383.48|5383.48|0
1624617900000|2021-06-25 10:45:00|5389.07|5389.07|5387.47|5387.47|5389.56|5389.56|5385.68|5385.68|0
1624618200000|2021-06-25 10:50:00|5387.18|5387.18|5385.27|5385.27|5389.69|5389.69|5384.6|5384.6|0
1624618500000|2021-06-25 10:55:00|5385.25|5385.25|5384.46|5384.46|5386.54|5386.54|5383.48|5383.48|0
1624618800000|2021-06-25 11:00:00|5384.17|5384.17|5382.42|5382.42|5387.2|5387.2|5382.42|5382.42|0
1624619100000|2021-06-25 11:05:00|5381.75|5381.75|5382.87|5382.87|5382.87|5382.87|5379.24|5379.24|0
1624619400000|2021-06-25 11:10:00|5382.58|5382.58|5388.86|5388.86|5388.86|5388.86|5381.81|5381.81|0
1624619700000|2021-06-25 11:15:00|5388.64|5388.64|5386.52|5386.52|5388.64|5388.64|5385.81|5385.81|0
1624620000000|2021-06-25 11:20:00|5386.28|5386.28|5385.9|5385.9|5387.99|5387.99|5385.68|5385.68|0
1624620300000|2021-06-25 11:25:00|5385.68|5385.68|5387.45|5387.45|5387.78|5387.78|5385.16|5385.16|0
1624620600000|2021-06-25 11:30:00|5387.52|5387.52|5390.08|5390.08|5390.3|5390.3|5387.25|5387.25|0
1624620900000|2021-06-25 11:35:00|5390.07|5390.07|5390.26|5390.26|5392.41|5392.41|5387.86|5387.86|0
1624621200000|2021-06-25 11:40:00|5390.5|5390.5|5396.68|5396.68|5398.48|5398.48|5390.5|5390.5|0
1624621500000|2021-06-25 11:45:00|5395.6|5395.6|5402.77|5402.77|5403.44|5403.44|5395.6|5395.6|0
1624621800000|2021-06-25 11:50:00|5402.05|5402.05|5404.11|5404.11|5405.26|5405.26|5399.13|5399.13|0
1624622100000|2021-06-25 11:55:00|5404.35|5404.35|5408.75|5408.75|5408.96|5408.96|5401.95|5401.95|0
1624622400000|2021-06-25 12:00:00|5408.96|5408.96|5407.28|5407.28|5412.85|5412.85|5406.71|5406.71|0
1624622700000|2021-06-25 12:05:00|5406.99|5406.99|5403.01|5403.01|5407.64|5407.64|5403.01|5403.01|0
1624623000000|2021-06-25 12:10:00|5402.43|5402.43|5401.5|5401.5|5403.05|5403.05|5400.92|5400.92|0
1624623300000|2021-06-25 12:15:00|5401.26|5401.26|5407.12|5407.12|5408.32|5408.32|5400.78|5400.78|0
1624623600000|2021-06-25 12:20:00|5406.54|5406.54|5407.6|5407.6|5409.85|5409.85|5406.04|5406.04|0
1624623900000|2021-06-25 12:25:00|5407.36|5407.36|5400.22|5400.22|5407.77|5407.77|5400.09|5400.09|0
1624624200000|2021-06-25 12:30:00|5400.01|5400.01|5403.75|5403.75|5406.59|5406.59|5400.01|5400.01|0
1624624500000|2021-06-25 12:35:00|5403.51|5403.51|5402.18|5402.18|5405.53|5405.53|5401.94|5401.94|0
1624624800000|2021-06-25 12:40:00|5402.47|5402.47|5401.57|5401.57|5403.06|5403.06|5399.66|5399.66|0
1624625100000|2021-06-25 12:45:00|5401.34|5401.34|5400.9|5400.9|5401.49|5401.49|5399.66|5399.66|0
1624625400000|2021-06-25 12:50:00|5400.69|5400.69|5400.69|5400.69|5400.97|5400.97|5397.26|5397.26|0
1624625700000|2021-06-25 12:55:00|5400.4|5400.4|5397.36|5397.36|5400.4|5400.4|5394.6|5394.6|0
1624626000000|2021-06-25 13:00:00|5397.6|5397.6|5395.4|5395.4|5399.66|5399.66|5395.4|5395.4|0
1624626300000|2021-06-25 13:05:00|5395.19|5395.19|5395.81|5395.81|5396.92|5396.92|5392.76|5392.76|0
1624626600000|2021-06-25 13:10:00|5396.39|5396.39|5404.99|5404.99|5404.99|5404.99|5396.39|5396.39|0
1624626900000|2021-06-25 13:15:00|5404.7|5404.7|5400.64|5400.64|5404.75|5404.75|5397.66|5397.66|0
1624627200000|2021-06-25 13:20:00|5399.93|5399.93|5400.48|5400.48|5401.98|5401.98|5397.75|5397.75|0
1624627500000|2021-06-25 13:25:00|5401.15|5401.15|5395.35|5395.35|5401.44|5401.44|5395.35|5395.35|0
1624627800000|2021-06-25 13:30:00|5394.92|5394.92|5387.18|5387.18|5400.88|5400.88|5386.36|5386.36|0
1624628100000|2021-06-25 13:35:00|5386.97|5386.97|5390.83|5390.83|5395.5|5395.5|5386.47|5386.47|0
1624628400000|2021-06-25 13:40:00|5392.2|5392.2|5388.82|5388.82|5395.77|5395.77|5388.22|5388.22|0
1624628700000|2021-06-25 13:45:00|5389.11|5389.11|5394.8|5394.8|5395.69|5395.69|5385.4|5385.4|0
1624629000000|2021-06-25 13:50:00|5394.35|5394.35|5399.49|5399.49|5403.06|5403.06|5393.75|5393.75|0
1624629300000|2021-06-25 13:55:00|5399.78|5399.78|5389.33|5389.33|5399.78|5399.78|5388.95|5388.95|0
1624629600000|2021-06-25 14:00:00|5389.62|5389.62|5389.98|5389.98|5391.41|5391.41|5384.64|5384.64|0
1624629900000|2021-06-25 14:05:00|5389.96|5389.96|5395.22|5395.22|5396.58|5396.58|5389.96|5389.96|0
1624630200000|2021-06-25 14:10:00|5394.93|5394.93|5391.06|5391.06|5400.12|5400.12|5383.61|5383.61|0
1624630500000|2021-06-25 14:15:00|5390.59|5390.59|5393.74|5393.74|5394.99|5394.99|5386.25|5386.25|0
1624630800000|2021-06-25 14:20:00|5392.58|5392.58|5378.82|5378.82|5392.58|5392.58|5376.61|5376.61|0
1624631100000|2021-06-25 14:25:00|5378.8|5378.8|5373.46|5373.46|5379.23|5379.23|5370.54|5370.54|0
1624631400000|2021-06-25 14:30:00|5373.39|5373.39|5374.07|5374.07|5377.78|5377.78|5373.15|5373.15|0
1624631700000|2021-06-25 14:35:00|5373.78|5373.78|5371.27|5371.27|5373.78|5373.78|5370|5370|0
1624632000000|2021-06-25 14:40:00|5370.98|5370.98|5371.55|5371.55|5372.39|5372.39|5366.93|5366.93|0
1624632300000|2021-06-25 14:45:00|5370.59|5370.59|5374.31|5374.31|5374.52|5374.52|5369.52|5369.52|0
1624632600000|2021-06-25 14:50:00|5374.02|5374.02|5379.59|5379.59|5381.65|5381.65|5373.93|5373.93|0
1624632900000|2021-06-25 14:55:00|5379.61|5379.61|5380.89|5380.89|5387.32|5387.32|5378.58|5378.58|0
1624633200000|2021-06-25 15:00:00|5379.73|5379.73|5378.89|5378.89|5380.02|5380.02|5375.41|5375.41|0
1624633500000|2021-06-25 15:05:00|5379.18|5379.18|5374.36|5374.36|5379.18|5379.18|5374.36|5374.36|0
1624633800000|2021-06-25 15:10:00|5373.88|5373.88|5372.37|5372.37|5374.79|5374.79|5372.34|5372.34|0
1624634100000|2021-06-25 15:15:00|5372.39|5372.39|5376.54|5376.54|5376.54|5376.54|5372.1|5372.1|0
1624634400000|2021-06-25 15:20:00|5376.99|5376.99|5378.44|5378.44|5378.68|5378.68|5375.25|5375.25|0
1624634700000|2021-06-25 15:25:00|5378.2|5378.2|5375.92|5375.92|5378.2|5378.2|5374.16|5374.16|0
1624864500000|2021-06-28 07:15:00|5351.61|5351.61|5354.64|5354.64|5359.77|5359.77|5351.58|5351.58|0
1624864800000|2021-06-28 07:20:00|5354.43|5354.43|5359.23|5359.23|5360.77|5360.77|5351.89|5351.89|0
1624865100000|2021-06-28 07:25:00|5358.94|5358.94|5365.78|5365.78|5367.89|5367.89|5352.54|5352.54|0
1624865400000|2021-06-28 07:30:00|5365.54|5365.54|5369.5|5369.5|5370.02|5370.02|5356.39|5356.39|0
1624865700000|2021-06-28 07:35:00|5369.26|5369.26|5363.56|5363.56|5369.53|5369.53|5359.41|5359.41|0
1624866000000|2021-06-28 07:40:00|5363.46|5363.46|5351.98|5351.98|5364.78|5364.78|5351.31|5351.31|0
1624866300000|2021-06-28 07:45:00|5351.55|5351.55|5342.03|5342.03|5353.88|5353.88|5342.03|5342.03|0
1624866600000|2021-06-28 07:50:00|5341.6|5341.6|5340.25|5340.25|5347.22|5347.22|5339.71|5339.71|0
1624866900000|2021-06-28 07:55:00|5341.38|5341.38|5336.79|5336.79|5341.38|5341.38|5335.16|5335.16|0
1624867200000|2021-06-28 08:00:00|5336.55|5336.55|5335.7|5335.7|5340.15|5340.15|5334.98|5334.98|0
1624867500000|2021-06-28 08:05:00|5334.77|5334.77|5316.67|5316.67|5335.59|5335.59|5314.59|5314.59|0
1624867800000|2021-06-28 08:10:00|5316.89|5316.89|5319.79|5319.79|5321.88|5321.88|5313.39|5313.39|0
1624868100000|2021-06-28 08:15:00|5320.01|5320.01|5311.26|5311.26|5320.39|5320.39|5310.68|5310.68|0
1624868400000|2021-06-28 08:20:00|5310.97|5310.97|5309.59|5309.59|5312.25|5312.25|5306.29|5306.29|0
1624868700000|2021-06-28 08:25:00|5310.02|5310.02|5303.46|5303.46|5310.83|5310.83|5303.46|5303.46|0
1624869000000|2021-06-28 08:30:00|5303.75|5303.75|5303.56|5303.56|5304.44|5304.44|5299.84|5299.84|0
1624869300000|2021-06-28 08:35:00|5304.09|5304.09|5302.18|5302.18|5306.63|5306.63|5301.71|5301.71|0
1624869600000|2021-06-28 08:40:00|5301.7|5301.7|5294.99|5294.99|5301.92|5301.92|5294.02|5294.02|0
1624869900000|2021-06-28 08:45:00|5294.27|5294.27|5304.56|5304.56|5305.69|5305.69|5291.7|5291.7|0
1624870200000|2021-06-28 08:50:00|5305.43|5305.43|5305.4|5305.4|5311.02|5311.02|5302.82|5302.82|0
1624870500000|2021-06-28 08:55:00|5304.69|5304.69|5314.06|5314.06|5314.06|5314.06|5299.43|5299.43|0
1624870800000|2021-06-28 09:00:00|5314.52|5314.52|5310.13|5310.13|5317.08|5317.08|5308.04|5308.04|0
1624871100000|2021-06-28 09:05:00|5310.59|5310.59|5300.58|5300.58|5310.76|5310.76|5300.29|5300.29|0
1624871400000|2021-06-28 09:10:00|5301.74|5301.74|5295.69|5295.69|5301.74|5301.74|5292.71|5292.71|0
1624871700000|2021-06-28 09:15:00|5295.91|5295.91|5291.89|5291.89|5297.01|5297.01|5289.04|5289.04|0
1624872000000|2021-06-28 09:20:00|5292.76|5292.76|5291.1|5291.1|5295.19|5295.19|5289.34|5289.34|0
1624872300000|2021-06-28 09:25:00|5291.08|5291.08|5293.24|5293.24|5295.68|5295.68|5290.2|5290.2|0
1624872600000|2021-06-28 09:30:00|5292.96|5292.96|5293.29|5293.29|5293.29|5293.29|5286.82|5286.82|0
1624872900000|2021-06-28 09:35:00|5293.5|5293.5|5289.5|5289.5|5294.41|5294.41|5288.27|5288.27|0
1624873200000|2021-06-28 09:40:00|5289.26|5289.26|5296.43|5296.43|5296.43|5296.43|5289.26|5289.26|0
1624873500000|2021-06-28 09:45:00|5296|5296|5291.15|5291.15|5297.39|5297.39|5291.15|5291.15|0
1624873800000|2021-06-28 09:50:00|5291.58|5291.58|5293.26|5293.26|5295.78|5295.78|5290.81|5290.81|0
1624874100000|2021-06-28 09:55:00|5293.55|5293.55|5295.11|5295.11|5295.11|5295.11|5293.17|5293.17|0
1624874400000|2021-06-28 10:00:00|5294.87|5294.87|5287.51|5287.51|5294.89|5294.89|5287.51|5287.51|0
1624874700000|2021-06-28 10:05:00|5285.5|5285.5|5289.35|5289.35|5297.65|5297.65|5281.05|5281.05|0
1624875000000|2021-06-28 10:10:00|5289.8|5289.8|5283.44|5283.44|5290.36|5290.36|5283.44|5283.44|0
1624875300000|2021-06-28 10:15:00|5283.41|5283.41|5283.2|5283.2|5284.06|5284.06|5279.16|5279.16|0
1624875600000|2021-06-28 10:20:00|5283.78|5283.78|5281.86|5281.86|5283.78|5283.78|5277.59|5277.59|0
1624875900000|2021-06-28 10:25:00|5282.73|5282.73|5283.75|5283.75|5284.86|5284.86|5282.31|5282.31|0
1624876200000|2021-06-28 10:30:00|5283.73|5283.73|5279.23|5279.23|5284.58|5284.58|5278.51|5278.51|0
1624876500000|2021-06-28 10:35:00|5279.52|5279.52|5277.27|5277.27|5279.93|5279.93|5275.03|5275.03|0
1624876800000|2021-06-28 10:40:00|5277.49|5277.49|5279.73|5279.73|5280.18|5280.18|5275.48|5275.48|0
1624877100000|2021-06-28 10:45:00|5279.44|5279.44|5277.91|5277.91|5280.05|5280.05|5276.88|5276.88|0
1624877400000|2021-06-28 10:50:00|5278.2|5278.2|5281.93|5281.93|5282.57|5282.57|5277.7|5277.7|0
1624877700000|2021-06-28 10:55:00|5281.92|5281.92|5284.26|5284.26|5284.71|5284.71|5281.15|5281.15|0
1624878000000|2021-06-28 11:00:00|5283.1|5283.1|5280.57|5280.57|5285.03|5285.03|5279.66|5279.66|0
1624878300000|2021-06-28 11:05:00|5281.15|5281.15|5280.5|5280.5|5281.97|5281.97|5278.08|5278.08|0
1624878600000|2021-06-28 11:10:00|5280.79|5280.79|5282.2|5282.2|5283.69|5283.69|5277.05|5277.05|0
1624878900000|2021-06-28 11:15:00|5282.63|5282.63|5293.96|5293.96|5293.96|5293.96|5281.96|5281.96|0
1624879200000|2021-06-28 11:20:00|5294.25|5294.25|5302.79|5302.79|5305.41|5305.41|5291.29|5291.29|0
1624879500000|2021-06-28 11:25:00|5303.02|5303.02|5304.03|5304.03|5305.05|5305.05|5297.9|5297.9|0
1624879800000|2021-06-28 11:30:00|5303.58|5303.58|5315.51|5315.51|5315.51|5315.51|5301.56|5301.56|0
1624880100000|2021-06-28 11:35:00|5315.03|5315.03|5320.82|5320.82|5322.35|5322.35|5314.93|5314.93|0
1624880400000|2021-06-28 11:40:00|5321.11|5321.11|5317.79|5317.79|5323.92|5323.92|5317.73|5317.73|0
1624880700000|2021-06-28 11:45:00|5317.58|5317.58|5321.82|5321.82|5321.87|5321.87|5315.54|5315.54|0
1624881000000|2021-06-28 11:50:00|5321.84|5321.84|5319.19|5319.19|5323.19|5323.19|5316.3|5316.3|0
1624881300000|2021-06-28 11:55:00|5318.61|5318.61|5314.78|5314.78|5319.23|5319.23|5312.15|5312.15|0
1624881600000|2021-06-28 12:00:00|5314.76|5314.76|5299.21|5299.21|5314.76|5314.76|5297.86|5297.86|0
1624881900000|2021-06-28 12:05:00|5299.5|5299.5|5295.67|5295.67|5301.35|5301.35|5295.5|5295.5|0
1624882200000|2021-06-28 12:10:00|5295.38|5295.38|5292.62|5292.62|5297.76|5297.76|5292.53|5292.53|0
1624882500000|2021-06-28 12:15:00|5292.6|5292.6|5288.94|5288.94|5293.34|5293.34|5288.56|5288.56|0
1624882800000|2021-06-28 12:20:00|5289.18|5289.18|5284.95|5284.95|5290.43|5290.43|5283.32|5283.32|0
1624883100000|2021-06-28 12:25:00|5285.24|5285.24|5292.72|5292.72|5293.11|5293.11|5284.28|5284.28|0
1624883400000|2021-06-28 12:30:00|5292.74|5292.74|5294.8|5294.8|5297.24|5297.24|5292.52|5292.52|0
1624883700000|2021-06-28 12:35:00|5294.51|5294.51|5301.96|5301.96|5302.9|5302.9|5294.23|5294.23|0
1624884000000|2021-06-28 12:40:00|5301.75|5301.75|5298.08|5298.08|5301.96|5301.96|5297.69|5297.69|0
1624884300000|2021-06-28 12:45:00|5298.66|5298.66|5297.21|5297.21|5299.61|5299.61|5295.24|5295.24|0
1624884600000|2021-06-28 12:50:00|5297.67|5297.67|5298.19|5298.19|5302.48|5302.48|5296.5|5296.5|0
1624884900000|2021-06-28 12:55:00|5297.9|5297.9|5292.99|5292.99|5298.19|5298.19|5292.99|5292.99|0
1624885200000|2021-06-28 13:00:00|5292.12|5292.12|5293.21|5293.21|5296.49|5296.49|5288.79|5288.79|0
1624885500000|2021-06-28 13:05:00|5292.56|5292.56|5291.89|5291.89|5292.76|5292.76|5288.71|5288.71|0
1624885800000|2021-06-28 13:10:00|5291.65|5291.65|5291.86|5291.86|5294.63|5294.63|5290.51|5290.51|0
1624886100000|2021-06-28 13:15:00|5292.1|5292.1|5296.53|5296.53|5297.58|5297.58|5288.85|5288.85|0
1624886400000|2021-06-28 13:20:00|5295.81|5295.81|5293.49|5293.49|5297.5|5297.5|5290.93|5290.93|0
1624886700000|2021-06-28 13:25:00|5293.2|5293.2|5296.56|5296.56|5298.51|5298.51|5292.98|5292.98|0
1624887000000|2021-06-28 13:30:00|5296.53|5296.53|5258.09|5258.09|5296.77|5296.77|5254.13|5254.13|0
1624887300000|2021-06-28 13:35:00|5259.53|5259.53|5244.66|5244.66|5259.53|5259.53|5240.67|5240.67|0
1624887600000|2021-06-28 13:40:00|5245.13|5245.13|5232.85|5232.85|5245.13|5245.13|5225.12|5225.12|0
1624887900000|2021-06-28 13:45:00|5233.28|5233.28|5224.02|5224.02|5233.92|5233.92|5214.39|5214.39|0
1624888200000|2021-06-28 13:50:00|5224|5224|5224.1|5224.1|5238.86|5238.86|5222.33|5222.33|0
1624888500000|2021-06-28 13:55:00|5222.87|5222.87|5231.79|5231.79|5232.43|5232.43|5220.39|5220.39|0
1624888800000|2021-06-28 14:00:00|5231.85|5231.85|5214.15|5214.15|5231.85|5231.85|5213.57|5213.57|0
1624889100000|2021-06-28 14:05:00|5212.98|5212.98|5214.98|5214.98|5220.57|5220.57|5211.89|5211.89|0
1624889400000|2021-06-28 14:10:00|5214.96|5214.96|5208.27|5208.27|5215.42|5215.42|5204.6|5204.6|0
1624889700000|2021-06-28 14:15:00|5208.85|5208.85|5208.33|5208.33|5215.5|5215.5|5203.08|5203.08|0
1624890000000|2021-06-28 14:20:00|5208.04|5208.04|5195.57|5195.57|5208.28|5208.28|5195.36|5195.36|0
1624890300000|2021-06-28 14:25:00|5194.64|5194.64|5197.36|5197.36|5201.63|5201.63|5194.38|5194.38|0
1624890600000|2021-06-28 14:30:00|5197.93|5197.93|5198.2|5198.2|5199.77|5199.77|5193.04|5193.04|0
1624890900000|2021-06-28 14:35:00|5197.99|5197.99|5202.01|5202.01|5202.96|5202.96|5192.42|5192.42|0
1624891200000|2021-06-28 14:40:00|5202.25|5202.25|5206.45|5206.45|5206.52|5206.52|5197.37|5197.37|0
1624891500000|2021-06-28 14:45:00|5206.23|5206.23|5212.27|5212.27|5212.27|5212.27|5203.25|5203.25|0
1624891800000|2021-06-28 14:50:00|5212.29|5212.29|5211.82|5211.82|5217.82|5217.82|5211.7|5211.7|0
1624892100000|2021-06-28 14:55:00|5211.53|5211.53|5216.78|5216.78|5219.16|5219.16|5210.44|5210.44|0
1624892400000|2021-06-28 15:00:00|5217.26|5217.26|5219.46|5219.46|5219.97|5219.97|5211.26|5211.26|0
1624892700000|2021-06-28 15:05:00|5219.75|5219.75|5215.56|5215.56|5223.57|5223.57|5214.74|5214.74|0
1624893000000|2021-06-28 15:10:00|5214.98|5214.98|5214.99|5214.99|5218.56|5218.56|5210.32|5210.32|0
1624893300000|2021-06-28 15:15:00|5215.42|5215.42|5200.81|5200.81|5218.2|5218.2|5199.94|5199.94|0
1624893600000|2021-06-28 15:20:00|5201.05|5201.05|5199.28|5199.28|5204.15|5204.15|5198.76|5198.76|0
1624893900000|2021-06-28 15:25:00|5199.3|5199.3|5189.77|5189.77|5200.71|5200.71|5189.16|5189.16|0
1624950900000|2021-06-29 07:15:00|5221.01|5221.01|5220.64|5220.64|5228.2|5228.2|5220.42|5220.42|0
1624951200000|2021-06-29 07:20:00|5221.78|5221.78|5238.28|5238.28|5244.9|5244.9|5221.78|5221.78|0
1624951500000|2021-06-29 07:25:00|5238.3|5238.3|5248.96|5248.96|5249|5249|5234.63|5234.63|0
1624951800000|2021-06-29 07:30:00|5247.8|5247.8|5241.93|5241.93|5253.72|5253.72|5240.88|5240.88|0
1624952100000|2021-06-29 07:35:00|5241.91|5241.91|5229.22|5229.22|5243.04|5243.04|5226.17|5226.17|0
1624952400000|2021-06-29 07:40:00|5228.35|5228.35|5241.75|5241.75|5241.99|5241.99|5227.67|5227.67|0
1624952700000|2021-06-29 07:45:00|5241.54|5241.54|5238.46|5238.46|5242.95|5242.95|5237.8|5237.8|0
1624953000000|2021-06-29 07:50:00|5238.56|5238.56|5238.57|5238.57|5238.81|5238.81|5231.61|5231.61|0
1624953300000|2021-06-29 07:55:00|5239.44|5239.44|5239.84|5239.84|5242.86|5242.86|5239.06|5239.06|0
1624953600000|2021-06-29 08:00:00|5241.21|5241.21|5241.48|5241.48|5242.99|5242.99|5237.69|5237.69|0
1624953900000|2021-06-29 08:05:00|5241.5|5241.5|5241.56|5241.56|5249.25|5249.25|5241.5|5241.5|0
1624954200000|2021-06-29 08:10:00|5242.25|5242.25|5247.57|5247.57|5251.93|5251.93|5242.25|5242.25|0
1624954500000|2021-06-29 08:15:00|5247.64|5247.64|5250.79|5250.79|5250.79|5250.79|5243.28|5243.28|0
1624954800000|2021-06-29 08:20:00|5252.55|5252.55|5243.36|5243.36|5252.55|5252.55|5242.39|5242.39|0
1624955100000|2021-06-29 08:25:00|5243.32|5243.32|5231.31|5231.31|5243.32|5243.32|5231.31|5231.31|0
1624955400000|2021-06-29 08:30:00|5231.02|5231.02|5227.81|5227.81|5231.91|5231.91|5227.48|5227.48|0
1624955700000|2021-06-29 08:35:00|5227.6|5227.6|5218.16|5218.16|5228.16|5228.16|5213.99|5213.99|0
1624956000000|2021-06-29 08:40:00|5218.73|5218.73|5216.48|5216.48|5219.06|5219.06|5214.47|5214.47|0
1624956300000|2021-06-29 08:45:00|5216.19|5216.19|5219.43|5219.43|5219.65|5219.65|5213.25|5213.25|0
1624956600000|2021-06-29 08:50:00|5218.86|5218.86|5214.53|5214.53|5218.86|5218.86|5209.09|5209.09|0
1624956900000|2021-06-29 08:55:00|5214.55|5214.55|5204.02|5204.02|5214.55|5214.55|5197.32|5197.32|0
1624957200000|2021-06-29 09:00:00|5204.31|5204.31|5206.13|5206.13|5206.35|5206.35|5201.34|5201.34|0
1624957500000|2021-06-29 09:05:00|5205.92|5205.92|5199.88|5199.88|5207.58|5207.58|5198.78|5198.78|0
1624957800000|2021-06-29 09:10:00|5199.67|5199.67|5205.21|5205.21|5205.89|5205.89|5199.55|5199.55|0
1624958100000|2021-06-29 09:15:00|5204.99|5204.99|5218.3|5218.3|5219.12|5219.12|5204.52|5204.52|0
1624958400000|2021-06-29 09:20:00|5217.87|5217.87|5218.23|5218.23|5220.08|5220.08|5217.29|5217.29|0
1624958700000|2021-06-29 09:25:00|5217.8|5217.8|5208.5|5208.5|5219.9|5219.9|5208.5|5208.5|0
1624959000000|2021-06-29 09:30:00|5208.48|5208.48|5205.47|5205.47|5209.88|5209.88|5205.47|5205.47|0
1624959300000|2021-06-29 09:35:00|5205.18|5205.18|5200.25|5200.25|5205.46|5205.46|5200.25|5200.25|0
1624959600000|2021-06-29 09:40:00|5200.54|5200.54|5207.24|5207.24|5207.24|5207.24|5200.54|5200.54|0
1624959900000|2021-06-29 09:45:00|5207|5207|5208.27|5208.27|5214.24|5214.24|5206.72|5206.72|0
1624960200000|2021-06-29 09:50:00|5207.37|5207.37|5203.26|5203.26|5208.28|5208.28|5202.42|5202.42|0
1624960500000|2021-06-29 09:55:00|5203.76|5203.76|5208.36|5208.36|5209.87|5209.87|5203.76|5203.76|0
1624960800000|2021-06-29 10:00:00|5208.81|5208.81|5214.15|5214.15|5218.79|5218.79|5208.81|5208.81|0
1624961100000|2021-06-29 10:05:00|5214.44|5214.44|5206.05|5206.05|5214.73|5214.73|5206.05|5206.05|0
1624961400000|2021-06-29 10:10:00|5205.81|5205.81|5208.13|5208.13|5208.55|5208.55|5205.12|5205.12|0
1624961700000|2021-06-29 10:15:00|5207.65|5207.65|5202.87|5202.87|5207.71|5207.71|5202.87|5202.87|0
1624962000000|2021-06-29 10:20:00|5202.44|5202.44|5198.68|5198.68|5204.76|5204.76|5198.16|5198.16|0
1624962300000|2021-06-29 10:25:00|5198.7|5198.7|5202.52|5202.52|5202.52|5202.52|5198.7|5198.7|0
1624962600000|2021-06-29 10:30:00|5202.81|5202.81|5201.92|5201.92|5204.82|5204.82|5201.83|5201.83|0
1624962900000|2021-06-29 10:35:00|5201.63|5201.63|5202.49|5202.49|5202.49|5202.49|5199.65|5199.65|0
1624963200000|2021-06-29 10:40:00|5202.53|5202.53|5204.88|5204.88|5205.17|5205.17|5202.53|5202.53|0
1624963500000|2021-06-29 10:45:00|5209.25|5209.25|5204.79|5204.79|5209.47|5209.47|5204.64|5204.64|0
1624963800000|2021-06-29 10:50:00|5204.21|5204.21|5203.97|5203.97|5204.58|5204.58|5201.98|5201.98|0
1624964100000|2021-06-29 10:55:00|5204.41|5204.41|5212.52|5212.52|5212.52|5212.52|5203.61|5203.61|0
1624964400000|2021-06-29 11:00:00|5213.05|5213.05|5206.59|5206.59|5214.9|5214.9|5206.59|5206.59|0
1624964700000|2021-06-29 11:05:00|5207.12|5207.12|5205.05|5205.05|5207.12|5207.12|5200.88|5200.88|0
1624965000000|2021-06-29 11:10:00|5204.19|5204.19|5204.55|5204.55|5205.31|5205.31|5200.99|5200.99|0
1624965300000|2021-06-29 11:15:00|5204.56|5204.56|5208.32|5208.32|5208.56|5208.56|5204.56|5204.56|0
1624965600000|2021-06-29 11:20:00|5208.33|5208.33|5201.07|5201.07|5208.33|5208.33|5200.78|5200.78|0
1624965900000|2021-06-29 11:25:00|5201.01|5201.01|5200.34|5200.34|5201.88|5201.88|5199.46|5199.46|0
1624966200000|2021-06-29 11:30:00|5200.13|5200.13|5201.15|5201.15|5201.68|5201.68|5199.7|5199.7|0
1624966500000|2021-06-29 11:35:00|5201.37|5201.37|5201.43|5201.43|5203.51|5203.51|5201.12|5201.12|0
1624966800000|2021-06-29 11:40:00|5200.63|5200.63|5201.79|5201.79|5203.65|5203.65|5200.21|5200.21|0
1624967100000|2021-06-29 11:45:00|5202.44|5202.44|5202.78|5202.78|5204.04|5204.04|5200.83|5200.83|0
1624967400000|2021-06-29 11:50:00|5202.8|5202.8|5204.12|5204.12|5204.18|5204.18|5201.53|5201.53|0
1624967700000|2021-06-29 11:55:00|5204.36|5204.36|5201.31|5201.31|5204.41|5204.41|5200.26|5200.26|0
1624968000000|2021-06-29 12:00:00|5201.09|5201.09|5205.02|5205.02|5205.02|5205.02|5200.25|5200.25|0
1624968300000|2021-06-29 12:05:00|5204.98|5204.98|5215.2|5215.2|5216.96|5216.96|5204.41|5204.41|0
1624968600000|2021-06-29 12:10:00|5215.49|5215.49|5220.99|5220.99|5222.06|5222.06|5215.09|5215.09|0
1624968900000|2021-06-29 12:15:00|5221.2|5221.2|5231.54|5231.54|5232.54|5232.54|5220.86|5220.86|0
1624969200000|2021-06-29 12:20:00|5231.25|5231.25|5229.48|5229.48|5234.03|5234.03|5226.62|5226.62|0
1624969500000|2021-06-29 12:25:00|5229.77|5229.77|5230.48|5230.48|5231.59|5231.59|5228.58|5228.58|0
1624969800000|2021-06-29 12:30:00|5230.19|5230.19|5228.72|5228.72|5230.38|5230.38|5228.21|5228.21|0
1624970100000|2021-06-29 12:35:00|5228.43|5228.43|5235.45|5235.45|5236.14|5236.14|5226.83|5226.83|0
1624970400000|2021-06-29 12:40:00|5234.58|5234.58|5236.4|5236.4|5236.4|5236.4|5233.49|5233.49|0
1624970700000|2021-06-29 12:45:00|5236.42|5236.42|5236.73|5236.73|5237.79|5237.79|5232.35|5232.35|0
1624971000000|2021-06-29 12:50:00|5236.01|5236.01|5234.82|5234.82|5237.37|5237.37|5232.65|5232.65|0
1624971300000|2021-06-29 12:55:00|5234.61|5234.61|5236.28|5236.28|5236.96|5236.96|5233.71|5233.71|0
1624971600000|2021-06-29 13:00:00|5236.26|5236.26|5234.5|5234.5|5239.35|5239.35|5234.02|5234.02|0
1624971900000|2021-06-29 13:05:00|5234.02|5234.02|5231.94|5231.94|5235.88|5235.88|5230.93|5230.93|0
1624972200000|2021-06-29 13:10:00|5232.15|5232.15|5233.54|5233.54|5237.74|5237.74|5231.67|5231.67|0
1624972500000|2021-06-29 13:15:00|5233.25|5233.25|5238.47|5238.47|5239.05|5239.05|5232.67|5232.67|0
1624972800000|2021-06-29 13:20:00|5238.23|5238.23|5236.94|5236.94|5238.23|5238.23|5234.2|5234.2|0
1624973100000|2021-06-29 13:25:00|5236.72|5236.72|5236.69|5236.69|5238.18|5238.18|5234.01|5234.01|0
1624973400000|2021-06-29 13:30:00|5236.93|5236.93|5248|5248|5264.26|5264.26|5236.93|5236.93|0
1624973700000|2021-06-29 13:35:00|5248.29|5248.29|5242.54|5242.54|5260.55|5260.55|5241.49|5241.49|0
1624974000000|2021-06-29 13:40:00|5242.3|5242.3|5230.57|5230.57|5247.25|5247.25|5228.78|5228.78|0
1624974300000|2021-06-29 13:45:00|5230.28|5230.28|5222.74|5222.74|5234.8|5234.8|5222|5222|0
1624974600000|2021-06-29 13:50:00|5221.92|5221.92|5213.32|5213.32|5227.71|5227.71|5209.38|5209.38|0
1624974900000|2021-06-29 13:55:00|5213.33|5213.33|5213.84|5213.84|5216.24|5216.24|5210.69|5210.69|0
1624975200000|2021-06-29 14:00:00|5214.56|5214.56|5211.39|5211.39|5216.18|5216.18|5200.67|5200.67|0
1624975500000|2021-06-29 14:05:00|5212.04|5212.04|5200.88|5200.88|5214.2|5214.2|5200.82|5200.82|0
1624975800000|2021-06-29 14:10:00|5200.3|5200.3|5195.34|5195.34|5200.74|5200.74|5193.58|5193.58|0
1624976100000|2021-06-29 14:15:00|5195.55|5195.55|5203.06|5203.06|5204.67|5204.67|5194.75|5194.75|0
1624976400000|2021-06-29 14:20:00|5203.3|5203.3|5211.25|5211.25|5212.35|5212.35|5202.37|5202.37|0
1624976700000|2021-06-29 14:25:00|5211.89|5211.89|5215.41|5215.41|5220.56|5220.56|5211.6|5211.6|0
1624977000000|2021-06-29 14:30:00|5215.39|5215.39|5210.32|5210.32|5217.43|5217.43|5209.63|5209.63|0
1624977300000|2021-06-29 14:35:00|5210.77|5210.77|5200.42|5200.42|5210.77|5210.77|5199.15|5199.15|0
1624977600000|2021-06-29 14:40:00|5200.15|5200.15|5203.48|5203.48|5203.65|5203.65|5198.39|5198.39|0
1624977900000|2021-06-29 14:45:00|5203.44|5203.44|5203.94|5203.94|5206.33|5206.33|5200.31|5200.31|0
1624978200000|2021-06-29 14:50:00|5203.49|5203.49|5206.78|5206.78|5207.77|5207.77|5202|5202|0
1624978500000|2021-06-29 14:55:00|5206.54|5206.54|5203|5203|5206.54|5206.54|5201.02|5201.02|0
1624978800000|2021-06-29 15:00:00|5202.98|5202.98|5194.35|5194.35|5207.03|5207.03|5194.17|5194.17|0
1624979100000|2021-06-29 15:05:00|5193.48|5193.48|5202.57|5202.57|5202.78|5202.78|5192.07|5192.07|0
1624979400000|2021-06-29 15:10:00|5201.75|5201.75|5200.91|5200.91|5202.58|5202.58|5197.96|5197.96|0
1624979700000|2021-06-29 15:15:00|5200.92|5200.92|5210.48|5210.48|5210.48|5210.48|5199.66|5199.66|0
1624980000000|2021-06-29 15:20:00|5210.43|5210.43|5206.09|5206.09|5213.05|5213.05|5205.78|5205.78|0
1624980300000|2021-06-29 15:25:00|5206.12|5206.12|5201.59|5201.59|5208.25|5208.25|5201.16|5201.16|0
1625037300000|2021-06-30 07:15:00|5182.16|5182.16|5187.99|5187.99|5187.99|5187.99|5179.54|5179.54|0
1625037600000|2021-06-30 07:20:00|5186.29|5186.29|5183.63|5183.63|5186.8|5186.8|5179.79|5179.79|0
1625037900000|2021-06-30 07:25:00|5183.58|5183.58|5196.15|5196.15|5196.16|5196.16|5182.69|5182.69|0
1625038200000|2021-06-30 07:30:00|5196.23|5196.23|5190.46|5190.46|5196.58|5196.58|5189.75|5189.75|0
1625038500000|2021-06-30 07:35:00|5191.32|5191.32|5194.78|5194.78|5199.27|5199.27|5191.32|5191.32|0
1625038800000|2021-06-30 07:40:00|5194.73|5194.73|5189.97|5189.97|5194.96|5194.96|5189.44|5189.44|0
1625039100000|2021-06-30 07:45:00|5190.44|5190.44|5186.19|5186.19|5191.89|5191.89|5185.92|5185.92|0
1625039400000|2021-06-30 07:50:00|5186.4|5186.4|5184.9|5184.9|5188.07|5188.07|5184.12|5184.12|0
1625039700000|2021-06-30 07:55:00|5184.66|5184.66|5184.99|5184.99|5186.35|5186.35|5183.51|5183.51|0
1625040000000|2021-06-30 08:00:00|5185.28|5185.28|5179.88|5179.88|5185.89|5185.89|5178.66|5178.66|0
1625040300000|2021-06-30 08:05:00|5180.46|5180.46|5174.25|5174.25|5181.35|5181.35|5172.79|5172.79|0
1625040600000|2021-06-30 08:10:00|5173.19|5173.19|5153.58|5153.58|5173.19|5173.19|5152.1|5152.1|0
1625040900000|2021-06-30 08:15:00|5152.43|5152.43|5155.14|5155.14|5156.5|5156.5|5146.29|5146.29|0
1625041200000|2021-06-30 08:20:00|5155.43|5155.43|5154.45|5154.45|5155.92|5155.92|5152.71|5152.71|0
1625041500000|2021-06-30 08:25:00|5154.24|5154.24|5156.65|5156.65|5161.57|5161.57|5152.12|5152.12|0
1625041800000|2021-06-30 08:30:00|5155.93|5155.93|5156.32|5156.32|5156.32|5156.32|5151.4|5151.4|0
1625042100000|2021-06-30 08:35:00|5156.54|5156.54|5156.64|5156.64|5161.67|5161.67|5155.01|5155.01|0
1625042400000|2021-06-30 08:40:00|5156.43|5156.43|5152.44|5152.44|5156.43|5156.43|5148.81|5148.81|0
1625042700000|2021-06-30 08:45:00|5152.15|5152.15|5150.18|5150.18|5152.89|5152.89|5144.47|5144.47|0
1625043000000|2021-06-30 08:50:00|5149.31|5149.31|5143.37|5143.37|5150.5|5150.5|5140.95|5140.95|0
1625043300000|2021-06-30 08:55:00|5143.58|5143.58|5143.89|5143.89|5144.33|5144.33|5139.41|5139.41|0
1625043600000|2021-06-30 09:00:00|5143.32|5143.32|5137.88|5137.88|5143.32|5143.32|5135.86|5135.86|0
1625043900000|2021-06-30 09:05:00|5137.92|5137.92|5151.2|5151.2|5151.42|5151.42|5134.18|5134.18|0
1625044200000|2021-06-30 09:10:00|5151.49|5151.49|5145.97|5145.97|5151.54|5151.54|5142.24|5142.24|0
1625044500000|2021-06-30 09:15:00|5145.32|5145.32|5144.89|5144.89|5145.39|5145.39|5141.57|5141.57|0
1625044800000|2021-06-30 09:20:00|5145.11|5145.11|5140.82|5140.82|5146.14|5146.14|5140.51|5140.51|0
1625045100000|2021-06-30 09:25:00|5141.1|5141.1|5144.82|5144.82|5147.97|5147.97|5140.82|5140.82|0
1625045400000|2021-06-30 09:30:00|5144.39|5144.39|5153.03|5153.03|5153.18|5153.18|5141.48|5141.48|0
1625045700000|2021-06-30 09:35:00|5156.34|5156.34|5163.88|5163.88|5163.88|5163.88|5154.17|5154.17|0
1625046000000|2021-06-30 09:40:00|5162.87|5162.87|5163.47|5163.47|5163.47|5163.47|5157.25|5157.25|0
1625046300000|2021-06-30 09:45:00|5163.25|5163.25|5167.64|5167.64|5167.64|5167.64|5162.4|5162.4|0
1625046600000|2021-06-30 09:50:00|5167.43|5167.43|5172.35|5172.35|5172.93|5172.93|5162.36|5162.36|0
1625046900000|2021-06-30 09:55:00|5172.33|5172.33|5171.71|5171.71|5177.83|5177.83|5170.51|5170.51|0
1625047200000|2021-06-30 10:00:00|5172.17|5172.17|5176.82|5176.82|5178.18|5178.18|5171.59|5171.59|0
1625047500000|2021-06-30 10:05:00|5176.84|5176.84|5187.54|5187.54|5190.67|5190.67|5176.84|5176.84|0
1625047800000|2021-06-30 10:10:00|5187.57|5187.57|5186.68|5186.68|5190.95|5190.95|5185.75|5185.75|0
1625048100000|2021-06-30 10:15:00|5187.61|5187.61|5179.5|5179.5|5187.61|5187.61|5179.21|5179.21|0
1625048400000|2021-06-30 10:20:00|5179.52|5179.52|5182.51|5182.51|5183.13|5183.13|5177.97|5177.97|0
1625048700000|2021-06-30 10:25:00|5182.72|5182.72|5189.46|5189.46|5189.46|5189.46|5182.35|5182.35|0
1625049000000|2021-06-30 10:30:00|5189.48|5189.48|5182.43|5182.43|5190.42|5190.42|5182.43|5182.43|0
1625049300000|2021-06-30 10:35:00|5182.14|5182.14|5179.68|5179.68|5182.72|5182.72|5176.88|5176.88|0
1625049600000|2021-06-30 10:40:00|5179.39|5179.39|5180.98|5180.98|5180.98|5180.98|5176.67|5176.67|0
1625049900000|2021-06-30 10:45:00|5181|5181|5176.42|5176.42|5181.67|5181.67|5176.42|5176.42|0
1625050200000|2021-06-30 10:50:00|5175.23|5175.23|5173.04|5173.04|5175.97|5175.97|5171.93|5171.93|0
1625050500000|2021-06-30 10:55:00|5174.16|5174.16|5172.62|5172.62|5177.85|5177.85|5171.98|5171.98|0
1625050800000|2021-06-30 11:00:00|5172.4|5172.4|5176.57|5176.57|5183.04|5183.04|5171.87|5171.87|0
1625051100000|2021-06-30 11:05:00|5176.79|5176.79|5175.66|5175.66|5178.28|5178.28|5174.82|5174.82|0
1625051400000|2021-06-30 11:10:00|5175.88|5175.88|5183.56|5183.56|5184.55|5184.55|5175.88|5175.88|0
1625051700000|2021-06-30 11:15:00|5184.04|5184.04|5190.12|5190.12|5192.85|5192.85|5184.04|5184.04|0
1625052000000|2021-06-30 11:20:00|5190.16|5190.16|5191.59|5191.59|5194.23|5194.23|5187.55|5187.55|0
1625052300000|2021-06-30 11:25:00|5191.37|5191.37|5184.59|5184.59|5191.42|5191.42|5183.25|5183.25|0
1625052600000|2021-06-30 11:30:00|5184.81|5184.81|5188.63|5188.63|5188.72|5188.72|5184.81|5184.81|0
1625052900000|2021-06-30 11:35:00|5189.06|5189.06|5189.67|5189.67|5191.45|5191.45|5189.06|5189.06|0
1625053200000|2021-06-30 11:40:00|5189.96|5189.96|5190.35|5190.35|5190.62|5190.62|5188.14|5188.14|0
1625053500000|2021-06-30 11:45:00|5190.36|5190.36|5197.58|5197.58|5197.58|5197.58|5190.36|5190.36|0
1625053800000|2021-06-30 11:50:00|5197.79|5197.79|5191.81|5191.81|5197.84|5197.84|5191.78|5191.78|0
1625054100000|2021-06-30 11:55:00|5191.38|5191.38|5193.79|5193.79|5194.31|5194.31|5191.38|5191.38|0
1625054400000|2021-06-30 12:00:00|5194.03|5194.03|5187.74|5187.74|5194.79|5194.79|5187.47|5187.47|0
1625054700000|2021-06-30 12:05:00|5187.53|5187.53|5192|5192|5192.29|5192.29|5186.19|5186.19|0
1625055000000|2021-06-30 12:10:00|5191.99|5191.99|5191.49|5191.49|5193.11|5193.11|5191.2|5191.2|0
1625055300000|2021-06-30 12:15:00|5192.18|5192.18|5206.6|5206.6|5210.08|5210.08|5192.18|5192.18|0
1625055600000|2021-06-30 12:20:00|5206.31|5206.31|5204.35|5204.35|5206.92|5206.92|5204.12|5204.12|0
1625055900000|2021-06-30 12:25:00|5204.59|5204.59|5194.84|5194.84|5204.67|5204.67|5192.93|5192.93|0
1625056200000|2021-06-30 12:30:00|5194.89|5194.89|5191.64|5191.64|5196.5|5196.5|5191.09|5191.09|0
1625056500000|2021-06-30 12:35:00|5192.33|5192.33|5191.58|5191.58|5192.91|5192.91|5189.82|5189.82|0
1625056800000|2021-06-30 12:40:00|5191.29|5191.29|5195.52|5195.52|5195.52|5195.52|5190.72|5190.72|0
1625057100000|2021-06-30 12:45:00|5195.81|5195.81|5199.27|5199.27|5199.27|5199.27|5195.81|5195.81|0
1625057400000|2021-06-30 12:50:00|5199.3|5199.3|5199.45|5199.45|5202.09|5202.09|5198.82|5198.82|0
1625057700000|2021-06-30 12:55:00|5199.43|5199.43|5198.31|5198.31|5200.48|5200.48|5196.56|5196.56|0
1625058000000|2021-06-30 13:00:00|5198.02|5198.02|5193.35|5193.35|5198.02|5198.02|5190.63|5190.63|0
1625058300000|2021-06-30 13:05:00|5192.77|5192.77|5189.53|5189.53|5192.86|5192.86|5188.38|5188.38|0
1625058600000|2021-06-30 13:10:00|5189.75|5189.75|5183.81|5183.81|5190.25|5190.25|5183.61|5183.61|0
1625058900000|2021-06-30 13:15:00|5183.52|5183.52|5185.79|5185.79|5185.79|5185.79|5180.15|5180.15|0
1625059200000|2021-06-30 13:20:00|5186.27|5186.27|5179.66|5179.66|5186.27|5186.27|5179.66|5179.66|0
1625059500000|2021-06-30 13:25:00|5179.68|5179.68|5187.32|5187.32|5187.32|5187.32|5178.29|5178.29|0
1625059800000|2021-06-30 13:30:00|5187.79|5187.79|5186.78|5186.78|5204.6|5204.6|5182.54|5182.54|0
1625060100000|2021-06-30 13:35:00|5187.07|5187.07|5194.15|5194.15|5194.44|5194.44|5184.61|5184.61|0
1625060400000|2021-06-30 13:40:00|5194.61|5194.61|5210.78|5210.78|5219.2|5219.2|5194.58|5194.58|0
1625060700000|2021-06-30 13:45:00|5210.49|5210.49|5211.45|5211.45|5215.03|5215.03|5204.52|5204.52|0
1625061000000|2021-06-30 13:50:00|5211.24|5211.24|5215.79|5215.79|5221.72|5221.72|5211.24|5211.24|0
1625061300000|2021-06-30 13:55:00|5214.93|5214.93|5227.29|5227.29|5229.8|5229.8|5214.26|5214.26|0
1625061600000|2021-06-30 14:00:00|5227.72|5227.72|5224.12|5224.12|5232.45|5232.45|5224.12|5224.12|0
1625061900000|2021-06-30 14:05:00|5223.9|5223.9|5223.17|5223.17|5227.42|5227.42|5217.97|5217.97|0
1625062200000|2021-06-30 14:10:00|5223.74|5223.74|5233.21|5233.21|5237.36|5237.36|5221.68|5221.68|0
1625062500000|2021-06-30 14:15:00|5232.34|5232.34|5219.26|5219.26|5233.18|5233.18|5218.49|5218.49|0
1625062800000|2021-06-30 14:20:00|5219.02|5219.02|5220.02|5220.02|5223.17|5223.17|5216.43|5216.43|0
1625063100000|2021-06-30 14:25:00|5220|5220|5214.29|5214.29|5220.02|5220.02|5209.87|5209.87|0
1625063400000|2021-06-30 14:30:00|5213.72|5213.72|5227.98|5227.98|5228.94|5228.94|5209.63|5209.63|0
1625063700000|2021-06-30 14:35:00|5227.74|5227.74|5229.04|5229.04|5241.3|5241.3|5227.72|5227.72|0
1625064000000|2021-06-30 14:40:00|5229.91|5229.91|5215.37|5215.37|5231.61|5231.61|5214.56|5214.56|0
1625064300000|2021-06-30 14:45:00|5216.43|5216.43|5214.16|5214.16|5217.1|5217.1|5206.79|5206.79|0
1625064600000|2021-06-30 14:50:00|5214.18|5214.18|5200.53|5200.53|5214.18|5214.18|5198.74|5198.74|0
1625064900000|2021-06-30 14:55:00|5200.32|5200.32|5193.53|5193.53|5200.83|5200.83|5193.31|5193.31|0
1625065200000|2021-06-30 15:00:00|5193.76|5193.76|5185.97|5185.97|5194.55|5194.55|5185.66|5185.66|0
1625065500000|2021-06-30 15:05:00|5185.68|5185.68|5190.17|5190.17|5191.89|5191.89|5184.19|5184.19|0
1625065800000|2021-06-30 15:10:00|5189.95|5189.95|5188.11|5188.11|5189.95|5189.95|5184.2|5184.2|0
1625066100000|2021-06-30 15:15:00|5188.09|5188.09|5186.86|5186.86|5188.73|5188.73|5180.59|5180.59|0
1625066400000|2021-06-30 15:20:00|5187.14|5187.14|5196.56|5196.56|5197.89|5197.89|5182.62|5182.62|0
1625066700000|2021-06-30 15:25:00|5195.69|5195.69|5204.55|5204.55|5204.55|5204.55|5192.69|5192.69|0
1625123700000|2021-07-01 07:15:00|5239.83|5239.83|5239.49|5239.49|5249.34|5249.34|5236.39|5236.39|0
1625124000000|2021-07-01 07:20:00|5240.16|5240.16|5250.46|5250.46|5250.89|5250.89|5240.16|5240.16|0
1625124300000|2021-07-01 07:25:00|5250.17|5250.17|5256.74|5256.74|5259.77|5259.77|5244.57|5244.57|0
1625124600000|2021-07-01 07:30:00|5256.96|5256.96|5272.57|5272.57|5275.88|5275.88|5256.6|5256.6|0
1625124900000|2021-07-01 07:35:00|5272.8|5272.8|5280.84|5280.84|5280.84|5280.84|5271.28|5271.28|0
1625125200000|2021-07-01 07:40:00|5281.06|5281.06|5275.03|5275.03|5283.17|5283.17|5275.03|5275.03|0
1625125500000|2021-07-01 07:45:00|5276.48|5276.48|5284.71|5284.71|5285.53|5285.53|5272.46|5272.46|0
1625125800000|2021-07-01 07:50:00|5283.84|5283.84|5277.25|5277.25|5285.06|5285.06|5277.25|5277.25|0
1625126100000|2021-07-01 07:55:00|5276.56|5276.56|5269.53|5269.53|5278.62|5278.62|5266.73|5266.73|0
1625126400000|2021-07-01 08:00:00|5269.82|5269.82|5279.99|5279.99|5281.58|5281.58|5269.82|5269.82|0
1625126700000|2021-07-01 08:05:00|5279.06|5279.06|5279.98|5279.98|5284.43|5284.43|5278.55|5278.55|0
1625127000000|2021-07-01 08:10:00|5281.28|5281.28|5286.85|5286.85|5287.83|5287.83|5279.15|5279.15|0
1625127300000|2021-07-01 08:15:00|5287.14|5287.14|5300.77|5300.77|5301.73|5301.73|5287.14|5287.14|0
1625127600000|2021-07-01 08:20:00|5300.53|5300.53|5295.01|5295.01|5302.33|5302.33|5292.77|5292.77|0
1625127900000|2021-07-01 08:25:00|5295.25|5295.25|5301.76|5301.76|5302.29|5302.29|5295.25|5295.25|0
1625128200000|2021-07-01 08:30:00|5302.22|5302.22|5301.17|5301.17|5310.05|5310.05|5300.66|5300.66|0
1625128500000|2021-07-01 08:35:00|5302.18|5302.18|5296.98|5296.98|5303.8|5303.8|5295.76|5295.76|0
1625128800000|2021-07-01 08:40:00|5297.02|5297.02|5294.68|5294.68|5299.27|5299.27|5284.51|5284.51|0
1625129100000|2021-07-01 08:45:00|5295.33|5295.33|5287.42|5287.42|5296.41|5296.41|5287.42|5287.42|0
1625129400000|2021-07-01 08:50:00|5287.93|5287.93|5292.83|5292.83|5292.83|5292.83|5286.43|5286.43|0
1625129700000|2021-07-01 08:55:00|5292.54|5292.54|5293.97|5293.97|5299.24|5299.24|5292.54|5292.54|0
1625130000000|2021-07-01 09:00:00|5293.68|5293.68|5295.12|5295.12|5296.37|5296.37|5290.19|5290.19|0
1625130300000|2021-07-01 09:05:00|5296.28|5296.28|5296.45|5296.45|5298.78|5298.78|5294.27|5294.27|0
1625130600000|2021-07-01 09:10:00|5296.74|5296.74|5297.17|5297.17|5301.55|5301.55|5296.35|5296.35|0
1625130900000|2021-07-01 09:15:00|5297.03|5297.03|5300.74|5300.74|5300.82|5300.82|5296.22|5296.22|0
1625131200000|2021-07-01 09:20:00|5300.76|5300.76|5294.93|5294.93|5300.97|5300.97|5292.69|5292.69|0
1625131500000|2021-07-01 09:25:00|5295.65|5295.65|5294.78|5294.78|5297.97|5297.97|5292.22|5292.22|0
1625131800000|2021-07-01 09:30:00|5294.57|5294.57|5279.55|5279.55|5294.57|5294.57|5279.55|5279.55|0
1625132100000|2021-07-01 09:35:00|5279.08|5279.08|5265.51|5265.51|5279.08|5279.08|5265.51|5265.51|0
1625132400000|2021-07-01 09:40:00|5263.19|5263.19|5259.02|5259.02|5263.63|5263.63|5255.92|5255.92|0
1625132700000|2021-07-01 09:45:00|5259.31|5259.31|5262.22|5262.22|5262.67|5262.67|5255.32|5255.32|0
1625133000000|2021-07-01 09:50:00|5261.93|5261.93|5266.97|5266.97|5267.33|5267.33|5261.28|5261.28|0
1625133300000|2021-07-01 09:55:00|5266.98|5266.98|5270.49|5270.49|5273.2|5273.2|5266.98|5266.98|0
1625133600000|2021-07-01 10:00:00|5270.2|5270.2|5266.11|5266.11|5271.07|5271.07|5263.1|5263.1|0
1625133900000|2021-07-01 10:05:00|5266.13|5266.13|5273.57|5273.57|5274|5274|5264.93|5264.93|0
1625134200000|2021-07-01 10:10:00|5273.61|5273.61|5281.8|5281.8|5283.31|5283.31|5272.11|5272.11|0
1625134500000|2021-07-01 10:15:00|5282.03|5282.03|5277.87|5277.87|5282.78|5282.78|5276.72|5276.72|0
1625134800000|2021-07-01 10:20:00|5277.88|5277.88|5274.26|5274.26|5279.3|5279.3|5270.46|5270.46|0
1625135100000|2021-07-01 10:25:00|5274.02|5274.02|5276.1|5276.1|5287.88|5287.88|5263.45|5263.45|0
1625135400000|2021-07-01 10:30:00|5275.45|5275.45|5289.47|5289.47|5289.47|5289.47|5275.45|5275.45|0
1625135700000|2021-07-01 10:35:00|5289.5|5289.5|5293.87|5293.87|5308.3|5308.3|5286.52|5286.52|0
1625136000000|2021-07-01 10:40:00|5293.44|5293.44|5302.07|5302.07|5305.61|5305.61|5292.29|5292.29|0
1625136300000|2021-07-01 10:45:00|5302.1|5302.1|5299.34|5299.34|5303.39|5303.39|5294.5|5294.5|0
1625136600000|2021-07-01 10:50:00|5298.63|5298.63|5304|5304|5306.88|5306.88|5294.66|5294.66|0
1625136900000|2021-07-01 10:55:00|5304.91|5304.91|5290.01|5290.01|5305.65|5305.65|5285.13|5285.13|0
1625137200000|2021-07-01 11:00:00|5289.54|5289.54|5295.17|5295.17|5297.37|5297.37|5285.47|5285.47|0
1625137500000|2021-07-01 11:05:00|5294.88|5294.88|5300.87|5300.87|5300.87|5300.87|5288.69|5288.69|0
1625137800000|2021-07-01 11:10:00|5301.1|5301.1|5297.89|5297.89|5307.01|5307.01|5296.56|5296.56|0
1625138100000|2021-07-01 11:15:00|5297.6|5297.6|5300.48|5300.48|5303.36|5303.36|5294.79|5294.79|0
1625138400000|2021-07-01 11:20:00|5300.95|5300.95|5296.36|5296.36|5304.05|5304.05|5295.36|5295.36|0
1625138700000|2021-07-01 11:25:00|5296.57|5296.57|5308.11|5308.11|5309.75|5309.75|5296.57|5296.57|0
1625139000000|2021-07-01 11:30:00|5307.42|5307.42|5311.96|5311.96|5315.41|5315.41|5306.07|5306.07|0
1625139300000|2021-07-01 11:35:00|5311.67|5311.67|5320.2|5320.2|5320.49|5320.49|5310.57|5310.57|0
1625139600000|2021-07-01 11:40:00|5321.36|5321.36|5320.99|5320.99|5323.97|5323.97|5317.45|5317.45|0
1625139900000|2021-07-01 11:45:00|5321.86|5321.86|5321.26|5321.26|5323.51|5323.51|5319.76|5319.76|0
1625140200000|2021-07-01 11:50:00|5321.47|5321.47|5319.5|5319.5|5323.22|5323.22|5319.1|5319.1|0
1625140500000|2021-07-01 11:55:00|5319.93|5319.93|5327.09|5327.09|5328.51|5328.51|5319.93|5319.93|0
1625140800000|2021-07-01 12:00:00|5326.8|5326.8|5331.61|5331.61|5334.45|5334.45|5326.8|5326.8|0
1625141100000|2021-07-01 12:05:00|5331.57|5331.57|5329.88|5329.88|5333.85|5333.85|5329.88|5329.88|0
1625141400000|2021-07-01 12:10:00|5330.46|5330.46|5331.94|5331.94|5333.8|5333.8|5330.46|5330.46|0
1625141700000|2021-07-01 12:15:00|5331.7|5331.7|5326.93|5326.93|5334.96|5334.96|5326.42|5326.42|0
1625142000000|2021-07-01 12:20:00|5326.64|5326.64|5326.31|5326.31|5331.33|5331.33|5326.31|5326.31|0
1625142300000|2021-07-01 12:25:00|5323.92|5323.92|5313.86|5313.86|5323.95|5323.95|5310.56|5310.56|0
1625142600000|2021-07-01 12:30:00|5313.81|5313.81|5324.87|5324.87|5325.69|5325.69|5311.52|5311.52|0
1625142900000|2021-07-01 12:35:00|5324.58|5324.58|5323.51|5323.51|5326.37|5326.37|5321.82|5321.82|0
1625143200000|2021-07-01 12:40:00|5324.02|5324.02|5326.41|5326.41|5331.18|5331.18|5324.02|5324.02|0
1625143500000|2021-07-01 12:45:00|5326.37|5326.37|5315.94|5315.94|5326.37|5326.37|5315.94|5315.94|0
1625143800000|2021-07-01 12:50:00|5315.72|5315.72|5318.22|5318.22|5318.78|5318.78|5315.72|5315.72|0
1625144100000|2021-07-01 12:55:00|5318.43|5318.43|5321.26|5321.26|5322.09|5322.09|5318.43|5318.43|0
1625144400000|2021-07-01 13:00:00|5321.48|5321.48|5323.13|5323.13|5324.68|5324.68|5318.37|5318.37|0
1625144700000|2021-07-01 13:05:00|5323.37|5323.37|5327.15|5327.15|5329.27|5329.27|5323.08|5323.08|0
1625145000000|2021-07-01 13:10:00|5327.19|5327.19|5334.19|5334.19|5335.22|5335.22|5326.08|5326.08|0
1625145300000|2021-07-01 13:15:00|5334.21|5334.21|5337.13|5337.13|5339.04|5339.04|5333.88|5333.88|0
1625145600000|2021-07-01 13:20:00|5337.11|5337.11|5338.75|5338.75|5340.91|5340.91|5335.83|5335.83|0
1625145900000|2021-07-01 13:25:00|5339.23|5339.23|5345.21|5345.21|5347.45|5347.45|5335.83|5335.83|0
1625146200000|2021-07-01 13:30:00|5346.08|5346.08|5320.6|5320.6|5361.73|5361.73|5318.23|5318.23|0
1625146500000|2021-07-01 13:35:00|5320.84|5320.84|5352.02|5352.02|5352.83|5352.83|5320.84|5320.84|0
1625146800000|2021-07-01 13:40:00|5352.31|5352.31|5362.1|5362.1|5367.99|5367.99|5347.15|5347.15|0
1625147100000|2021-07-01 13:45:00|5362.39|5362.39|5338.63|5338.63|5367.73|5367.73|5335.29|5335.29|0
1625147400000|2021-07-01 13:50:00|5337.83|5337.83|5334.76|5334.76|5338.48|5338.48|5317.38|5317.38|0
1625147700000|2021-07-01 13:55:00|5335.34|5335.34|5335.36|5335.36|5340.64|5340.64|5331.03|5331.03|0
1625148000000|2021-07-01 14:00:00|5336.51|5336.51|5341|5341|5348.8|5348.8|5335.64|5335.64|0
1625148300000|2021-07-01 14:05:00|5341.87|5341.87|5357.41|5357.41|5359.16|5359.16|5337.75|5337.75|0
1625148600000|2021-07-01 14:10:00|5356.68|5356.68|5364.95|5364.95|5368.71|5368.71|5351.47|5351.47|0
1625148900000|2021-07-01 14:15:00|5365|5365|5377.15|5377.15|5377.15|5377.15|5358.78|5358.78|0
1625149200000|2021-07-01 14:20:00|5377.63|5377.63|5379.13|5379.13|5380.17|5380.17|5372.13|5372.13|0
1625149500000|2021-07-01 14:25:00|5379.37|5379.37|5358.29|5358.29|5379.37|5379.37|5355.26|5355.26|0
1625149800000|2021-07-01 14:30:00|5358.76|5358.76|5345.1|5345.1|5359.58|5359.58|5343.7|5343.7|0
1625150100000|2021-07-01 14:35:00|5345.82|5345.82|5336.8|5336.8|5346.32|5346.32|5332.35|5332.35|0
1625150400000|2021-07-01 14:40:00|5336.34|5336.34|5344.5|5344.5|5344.5|5344.5|5333.61|5333.61|0
1625150700000|2021-07-01 14:45:00|5343.93|5343.93|5337.75|5337.75|5347.58|5347.58|5337.66|5337.66|0
1625151000000|2021-07-01 14:50:00|5337.53|5337.53|5334.16|5334.16|5343.84|5343.84|5331.6|5331.6|0
1625151300000|2021-07-01 14:55:00|5334.18|5334.18|5340.74|5340.74|5347.12|5347.12|5334.18|5334.18|0
1625151600000|2021-07-01 15:00:00|5341.03|5341.03|5335.88|5335.88|5342.51|5342.51|5334.5|5334.5|0
1625151900000|2021-07-01 15:05:00|5336.1|5336.1|5339.68|5339.68|5343.21|5343.21|5335.91|5335.91|0
1625152200000|2021-07-01 15:10:00|5340.14|5340.14|5339.59|5339.59|5344.35|5344.35|5338.1|5338.1|0
1625152500000|2021-07-01 15:15:00|5340.46|5340.46|5333.59|5333.59|5341.96|5341.96|5332.96|5332.96|0
1625152800000|2021-07-01 15:20:00|5333.11|5333.11|5327.83|5327.83|5334.91|5334.91|5326.17|5326.17|0
1625153100000|2021-07-01 15:25:00|5328.07|5328.07|5342.72|5342.72|5344.24|5344.24|5325.95|5325.95|0
1625210100000|2021-07-02 07:15:00|5334.13|5334.13|5330.31|5330.31|5337.86|5337.86|5324.53|5324.53|0
1625210400000|2021-07-02 07:20:00|5330.81|5330.81|5331.72|5331.72|5336.62|5336.62|5324.02|5324.02|0
1625210700000|2021-07-02 07:25:00|5331.48|5331.48|5335.83|5335.83|5335.87|5335.87|5325.18|5325.18|0
1625211000000|2021-07-02 07:30:00|5337.13|5337.13|5348.56|5348.56|5349.21|5349.21|5337.13|5337.13|0
1625211300000|2021-07-02 07:35:00|5345.76|5345.76|5344.11|5344.11|5345.76|5345.76|5339.82|5339.82|0
1625211600000|2021-07-02 07:40:00|5344.54|5344.54|5340.13|5340.13|5351.32|5351.32|5337.44|5337.44|0
1625211900000|2021-07-02 07:45:00|5341.93|5341.93|5345.48|5345.48|5345.63|5345.63|5335.96|5335.96|0
1625212200000|2021-07-02 07:50:00|5345.77|5345.77|5345.27|5345.27|5347.92|5347.92|5344.31|5344.31|0
1625212500000|2021-07-02 07:55:00|5345.48|5345.48|5345.05|5345.05|5345.55|5345.55|5339.75|5339.75|0
1625212800000|2021-07-02 08:00:00|5344.81|5344.81|5351.14|5351.14|5352.1|5352.1|5344.81|5344.81|0
1625213100000|2021-07-02 08:05:00|5351.35|5351.35|5340.22|5340.22|5351.35|5351.35|5340.22|5340.22|0
1625213400000|2021-07-02 08:10:00|5337.04|5337.04|5330.95|5330.95|5338.01|5338.01|5330.08|5330.08|0
1625213700000|2021-07-02 08:15:00|5330|5330|5320.88|5320.88|5330|5330|5319.67|5319.67|0
1625214000000|2021-07-02 08:20:00|5321.36|5321.36|5315.89|5315.89|5323|5323|5314.62|5314.62|0
1625214300000|2021-07-02 08:25:00|5315.88|5315.88|5318.92|5318.92|5319.42|5319.42|5313.79|5313.79|0
1625214600000|2021-07-02 08:30:00|5318.63|5318.63|5316.82|5316.82|5320.44|5320.44|5313.7|5313.7|0
1625214900000|2021-07-02 08:35:00|5316.78|5316.78|5319.23|5319.23|5320.5|5320.5|5315.62|5315.62|0
1625215200000|2021-07-02 08:40:00|5318.65|5318.65|5318.12|5318.12|5321.37|5321.37|5313.62|5313.62|0
1625215500000|2021-07-02 08:45:00|5317.62|5317.62|5312.98|5312.98|5317.62|5317.62|5312.61|5312.61|0
1625215800000|2021-07-02 08:50:00|5314.22|5314.22|5317.61|5317.61|5320.33|5320.33|5314.22|5314.22|0
1625216100000|2021-07-02 08:55:00|5318.48|5318.48|5320.43|5320.43|5322.43|5322.43|5316.52|5316.52|0
1625216400000|2021-07-02 09:00:00|5320.14|5320.14|5321.31|5321.31|5323.93|5323.93|5316|5316|0
1625216700000|2021-07-02 09:05:00|5321.32|5321.32|5318.17|5318.17|5322.95|5322.95|5317.24|5317.24|0
1625217000000|2021-07-02 09:10:00|5318.6|5318.6|5319.05|5319.05|5319.43|5319.43|5317.34|5317.34|0
1625217300000|2021-07-02 09:15:00|5319.12|5319.12|5320.44|5320.44|5322.47|5322.47|5318.69|5318.69|0
1625217600000|2021-07-02 09:20:00|5320.15|5320.15|5316.6|5316.6|5322.52|5322.52|5316.45|5316.45|0
1625217900000|2021-07-02 09:25:00|5316.81|5316.81|5312.3|5312.3|5316.81|5316.81|5311.01|5311.01|0
1625218200000|2021-07-02 09:30:00|5312.01|5312.01|5312.54|5312.54|5313.67|5313.67|5310.34|5310.34|0
1625218500000|2021-07-02 09:35:00|5312.57|5312.57|5310.33|5310.33|5313.43|5313.43|5310.33|5310.33|0
1625218800000|2021-07-02 09:40:00|5310.62|5310.62|5312.19|5312.19|5314.37|5314.37|5310.44|5310.44|0
1625219100000|2021-07-02 09:45:00|5312.42|5312.42|5313.93|5313.93|5314.88|5314.88|5312.42|5312.42|0
1625219400000|2021-07-02 09:50:00|5314.6|5314.6|5311.99|5311.99|5314.6|5314.6|5310.17|5310.17|0
1625219700000|2021-07-02 09:55:00|5312.28|5312.28|5310.28|5310.28|5314.88|5314.88|5309.41|5309.41|0
1625220000000|2021-07-02 10:00:00|5309.41|5309.41|5315.35|5315.35|5319.06|5319.06|5309.41|5309.41|0
1625220300000|2021-07-02 10:05:00|5315.13|5315.13|5313.79|5313.79|5315.5|5315.5|5313.05|5313.05|0
1625220600000|2021-07-02 10:10:00|5314.02|5314.02|5312.76|5312.76|5314.02|5314.02|5312.54|5312.54|0
1625220900000|2021-07-02 10:15:00|5312.81|5312.81|5313.72|5313.72|5315.32|5315.32|5312.21|5312.21|0
1625221200000|2021-07-02 10:20:00|5314.3|5314.3|5312.68|5312.68|5316.96|5316.96|5312.32|5312.32|0
1625221500000|2021-07-02 10:25:00|5312.69|5312.69|5309|5309|5312.75|5312.75|5308.06|5308.06|0
1625221800000|2021-07-02 10:30:00|5309.29|5309.29|5304.23|5304.23|5312.12|5312.12|5304.23|5304.23|0
1625222100000|2021-07-02 10:35:00|5305.1|5305.1|5310.03|5310.03|5310.03|5310.03|5305.08|5305.08|0
1625222400000|2021-07-02 10:40:00|5309.55|5309.55|5314.39|5314.39|5314.39|5314.39|5309.55|5309.55|0
1625222700000|2021-07-02 10:45:00|5314.17|5314.17|5311.41|5311.41|5314.17|5314.17|5310.01|5310.01|0
1625223000000|2021-07-02 10:50:00|5312.13|5312.13|5315.46|5315.46|5315.46|5315.46|5311.39|5311.39|0
1625223300000|2021-07-02 10:55:00|5315.68|5315.68|5317.73|5317.73|5319.53|5319.53|5315.44|5315.44|0
1625223600000|2021-07-02 11:00:00|5317.97|5317.97|5317.54|5317.54|5321.09|5321.09|5316.17|5316.17|0
1625223900000|2021-07-02 11:05:00|5316.38|5316.38|5312.59|5312.59|5317.49|5317.49|5312.59|5312.59|0
1625224200000|2021-07-02 11:10:00|5313.24|5313.24|5316.87|5316.87|5317.55|5317.55|5312.71|5312.71|0
1625224500000|2021-07-02 11:15:00|5317.09|5317.09|5318.4|5318.4|5318.86|5318.86|5316.04|5316.04|0
1625224800000|2021-07-02 11:20:00|5318.69|5318.69|5315.58|5315.58|5319.61|5319.61|5315.58|5315.58|0
1625225100000|2021-07-02 11:25:00|5315.37|5315.37|5310.8|5310.8|5315.37|5315.37|5310.8|5310.8|0
1625225400000|2021-07-02 11:30:00|5310.82|5310.82|5315.37|5315.37|5315.87|5315.87|5310.82|5310.82|0
1625225700000|2021-07-02 11:35:00|5314.89|5314.89|5314.49|5314.49|5317.81|5317.81|5312.75|5312.75|0
1625226000000|2021-07-02 11:40:00|5314.71|5314.71|5314.9|5314.9|5315.69|5315.69|5311.48|5311.48|0
1625226300000|2021-07-02 11:45:00|5314.1|5314.1|5312.11|5312.11|5314.66|5314.66|5311.46|5311.46|0
1625226600000|2021-07-02 11:50:00|5312.57|5312.57|5310.94|5310.94|5313.02|5313.02|5308.75|5308.75|0
1625226900000|2021-07-02 11:55:00|5310.36|5310.36|5309.5|5309.5|5311.57|5311.57|5308.83|5308.83|0
1625227200000|2021-07-02 12:00:00|5309.48|5309.48|5312.79|5312.79|5313.82|5313.82|5309.21|5309.21|0
1625227500000|2021-07-02 12:05:00|5312.32|5312.32|5310.27|5310.27|5312.6|5312.6|5309.06|5309.06|0
1625227800000|2021-07-02 12:10:00|5310.03|5310.03|5307.29|5307.29|5311.26|5311.26|5304.71|5304.71|0
1625228100000|2021-07-02 12:15:00|5307.31|5307.31|5307.13|5307.13|5308.13|5308.13|5304.41|5304.41|0
1625228400000|2021-07-02 12:20:00|5307.35|5307.35|5303.18|5303.18|5307.82|5307.82|5301.12|5301.12|0
1625228700000|2021-07-02 12:25:00|5303.2|5303.2|5309.54|5309.54|5309.54|5309.54|5302.17|5302.17|0
1625229000000|2021-07-02 12:30:00|5309.06|5309.06|5320.95|5320.95|5326.78|5326.78|5308.1|5308.1|0
1625229300000|2021-07-02 12:35:00|5320.73|5320.73|5318.83|5318.83|5323.33|5323.33|5314.54|5314.54|0
1625229600000|2021-07-02 12:40:00|5319.12|5319.12|5324.46|5324.46|5326.8|5326.8|5319.12|5319.12|0
1625229900000|2021-07-02 12:45:00|5325.04|5325.04|5326.27|5326.27|5328.59|5328.59|5324.44|5324.44|0
1625230200000|2021-07-02 12:50:00|5326.49|5326.49|5333.67|5333.67|5336.94|5336.94|5326.49|5326.49|0
1625230500000|2021-07-02 12:55:00|5334.14|5334.14|5332.28|5332.28|5336.28|5336.28|5331.76|5331.76|0
1625230800000|2021-07-02 13:00:00|5332.57|5332.57|5336.27|5336.27|5343.25|5343.25|5332.57|5332.57|0
1625231100000|2021-07-02 13:05:00|5336.06|5336.06|5336.03|5336.03|5336.47|5336.47|5333.36|5333.36|0
1625231400000|2021-07-02 13:10:00|5335.67|5335.67|5333.99|5333.99|5336.84|5336.84|5332.72|5332.72|0
1625231700000|2021-07-02 13:15:00|5334.23|5334.23|5338.49|5338.49|5339.75|5339.75|5334.23|5334.23|0
1625232000000|2021-07-02 13:20:00|5338.47|5338.47|5333.21|5333.21|5340.19|5340.19|5333.21|5333.21|0
1625232300000|2021-07-02 13:25:00|5333.18|5333.18|5335.68|5335.68|5337.21|5337.21|5330.86|5330.86|0
1625232600000|2021-07-02 13:30:00|5335.89|5335.89|5319.52|5319.52|5335.89|5335.89|5310.59|5310.59|0
1625232900000|2021-07-02 13:35:00|5319.3|5319.3|5312.9|5312.9|5328.41|5328.41|5310.41|5310.41|0
1625233200000|2021-07-02 13:40:00|5311.97|5311.97|5308.37|5308.37|5314.63|5314.63|5300|5300|0
1625233500000|2021-07-02 13:45:00|5308.15|5308.15|5301.92|5301.92|5308.63|5308.63|5300.49|5300.49|0
1625233800000|2021-07-02 13:50:00|5301.34|5301.34|5306.32|5306.32|5314.56|5314.56|5301.34|5301.34|0
1625234100000|2021-07-02 13:55:00|5305.26|5305.26|5311.07|5311.07|5311.07|5311.07|5302.49|5302.49|0
1625234400000|2021-07-02 14:00:00|5310.83|5310.83|5309.96|5309.96|5312.24|5312.24|5306.75|5306.75|0
1625234700000|2021-07-02 14:05:00|5309.46|5309.46|5295.41|5295.41|5309.46|5309.46|5295.39|5295.39|0
1625235000000|2021-07-02 14:10:00|5294.45|5294.45|5293.54|5293.54|5295.7|5295.7|5291.4|5291.4|0
1625235300000|2021-07-02 14:15:00|5292.96|5292.96|5299.43|5299.43|5301.08|5301.08|5291.71|5291.71|0
1625235600000|2021-07-02 14:20:00|5299.65|5299.65|5297.26|5297.26|5300.2|5300.2|5288.58|5288.58|0
1625235900000|2021-07-02 14:25:00|5298.26|5298.26|5304.16|5304.16|5307.09|5307.09|5298.26|5298.26|0
1625236200000|2021-07-02 14:30:00|5303.68|5303.68|5306.21|5306.21|5307.92|5307.92|5302.73|5302.73|0
1625236500000|2021-07-02 14:35:00|5305.99|5305.99|5297.59|5297.59|5305.99|5305.99|5292.79|5292.79|0
1625236800000|2021-07-02 14:40:00|5297.3|5297.3|5297.46|5297.46|5300.74|5300.74|5294.72|5294.72|0
1625237100000|2021-07-02 14:45:00|5298.11|5298.11|5300.03|5300.03|5300.81|5300.81|5297.08|5297.08|0
1625237400000|2021-07-02 14:50:00|5300.24|5300.24|5301.26|5301.26|5301.76|5301.76|5296.93|5296.93|0
1625237700000|2021-07-02 14:55:00|5301.47|5301.47|5302.12|5302.12|5302.23|5302.23|5295.75|5295.75|0
1625238000000|2021-07-02 15:00:00|5301.91|5301.91|5295.78|5295.78|5302.77|5302.77|5295.76|5295.76|0
1625238300000|2021-07-02 15:05:00|5295.49|5295.49|5292.54|5292.54|5299.01|5299.01|5291.15|5291.15|0
1625238600000|2021-07-02 15:10:00|5292.32|5292.32|5301.66|5301.66|5302.14|5302.14|5292.32|5292.32|0
1625238900000|2021-07-02 15:15:00|5301.88|5301.88|5300.67|5300.67|5302.08|5302.08|5298.2|5298.2|0
1625239200000|2021-07-02 15:20:00|5300.69|5300.69|5299.07|5299.07|5302.14|5302.14|5298.82|5298.82|0
1625239500000|2021-07-02 15:25:00|5299.05|5299.05|5304.71|5304.71|5305.85|5305.85|5297.54|5297.54|0
1625469300000|2021-07-05 07:15:00|5298.11|5298.11|5313.77|5313.77|5318.22|5318.22|5284.41|5284.41|0
1625469600000|2021-07-05 07:20:00|5313.27|5313.27|5310.75|5310.75|5313.85|5313.85|5305.97|5305.97|0
1625469900000|2021-07-05 07:25:00|5310.17|5310.17|5305.58|5305.58|5313|5313|5303.28|5303.28|0
1625470200000|2021-07-05 07:30:00|5305.29|5305.29|5307.62|5307.62|5307.78|5307.78|5299.91|5299.91|0
1625470500000|2021-07-05 07:35:00|5308.05|5308.05|5301.19|5301.19|5308.05|5308.05|5300.64|5300.64|0
1625470800000|2021-07-05 07:40:00|5300.54|5300.54|5298.38|5298.38|5300.76|5300.76|5297.42|5297.42|0
1625471100000|2021-07-05 07:45:00|5297.95|5297.95|5292.93|5292.93|5298.26|5298.26|5292.93|5292.93|0
1625471400000|2021-07-05 07:50:00|5293.22|5293.22|5291.3|5291.3|5294.48|5294.48|5288.07|5288.07|0
1625471700000|2021-07-05 07:55:00|5291.59|5291.59|5290.85|5290.85|5292.07|5292.07|5289.25|5289.25|0
1625472000000|2021-07-05 08:00:00|5290.63|5290.63|5286.7|5286.7|5290.63|5290.63|5284.87|5284.87|0
1625472300000|2021-07-05 08:05:00|5286.67|5286.67|5284.19|5284.19|5287.71|5287.71|5282.24|5282.24|0
1625472600000|2021-07-05 08:10:00|5284.22|5284.22|5294.59|5294.59|5294.59|5294.59|5284.22|5284.22|0
1625472900000|2021-07-05 08:15:00|5294.81|5294.81|5298.6|5298.6|5300.03|5300.03|5294.81|5294.81|0
1625473200000|2021-07-05 08:20:00|5298.83|5298.83|5302.63|5302.63|5304.36|5304.36|5298.4|5298.4|0
1625473500000|2021-07-05 08:25:00|5302.85|5302.85|5308.27|5308.27|5311.52|5311.52|5302.85|5302.85|0
1625473800000|2021-07-05 08:30:00|5308.23|5308.23|5303.2|5303.2|5310.38|5310.38|5301.08|5301.08|0
1625474100000|2021-07-05 08:35:00|5303.18|5303.18|5313.05|5313.05|5313.26|5313.26|5303.18|5303.18|0
1625474400000|2021-07-05 08:40:00|5312.62|5312.62|5313.12|5313.12|5315.91|5315.91|5310.58|5310.58|0
1625474700000|2021-07-05 08:45:00|5312.55|5312.55|5313.43|5313.43|5316.59|5316.59|5312.26|5312.26|0
1625475000000|2021-07-05 08:50:00|5312.5|5312.5|5318.66|5318.66|5319.69|5319.69|5312|5312|0
1625475300000|2021-07-05 08:55:00|5318.44|5318.44|5328.7|5328.7|5328.7|5328.7|5316.57|5316.57|0
1625475600000|2021-07-05 09:00:00|5328.27|5328.27|5327.14|5327.14|5330.15|5330.15|5326.61|5326.61|0
1625475900000|2021-07-05 09:05:00|5327.78|5327.78|5323.38|5323.38|5328|5328|5322.9|5322.9|0
1625476200000|2021-07-05 09:10:00|5323.59|5323.59|5326.12|5326.12|5326.12|5326.12|5322.2|5322.2|0
1625476500000|2021-07-05 09:15:00|5325.83|5325.83|5331.65|5331.65|5332.22|5332.22|5325.83|5325.83|0
1625476800000|2021-07-05 09:20:00|5331.87|5331.87|5332.15|5332.15|5334.42|5334.42|5329.18|5329.18|0
1625477100000|2021-07-05 09:25:00|5331.91|5331.91|5331.63|5331.63|5332.15|5332.15|5327.38|5327.38|0
1625477400000|2021-07-05 09:30:00|5331.37|5331.37|5338.57|5338.57|5338.57|5338.57|5331.37|5331.37|0
1625477700000|2021-07-05 09:35:00|5338.35|5338.35|5334.54|5334.54|5338.35|5338.35|5334.32|5334.32|0
1625478000000|2021-07-05 09:40:00|5333.96|5333.96|5341.23|5341.23|5341.42|5341.42|5333.96|5333.96|0
1625478300000|2021-07-05 09:45:00|5341.47|5341.47|5338.73|5338.73|5341.47|5341.47|5337.36|5337.36|0
1625478600000|2021-07-05 09:50:00|5338.51|5338.51|5342.21|5342.21|5344.59|5344.59|5338.51|5338.51|0
1625478900000|2021-07-05 09:55:00|5341.97|5341.97|5340.45|5340.45|5344.73|5344.73|5339.47|5339.47|0
1625479200000|2021-07-05 10:00:00|5340.66|5340.66|5345.74|5345.74|5346.96|5346.96|5340.21|5340.21|0
1625479500000|2021-07-05 10:05:00|5345.52|5345.52|5342.45|5342.45|5345.52|5345.52|5342.24|5342.24|0
1625479800000|2021-07-05 10:10:00|5342.23|5342.23|5343.74|5343.74|5344.94|5344.94|5341.42|5341.42|0
1625480100000|2021-07-05 10:15:00|5343.92|5343.92|5340.81|5340.81|5346.18|5346.18|5340.17|5340.17|0
1625480400000|2021-07-05 10:20:00|5340.62|5340.62|5343.22|5343.22|5343.73|5343.73|5339.26|5339.26|0
1625480700000|2021-07-05 10:25:00|5342.98|5342.98|5338.13|5338.13|5344.98|5344.98|5338.13|5338.13|0
1625481000000|2021-07-05 10:30:00|5338.71|5338.71|5340.74|5340.74|5340.95|5340.95|5336.82|5336.82|0
1625481300000|2021-07-05 10:35:00|5341.17|5341.17|5341.09|5341.09|5341.92|5341.92|5340.08|5340.08|0
1625481600000|2021-07-05 10:40:00|5342.26|5342.26|5344.03|5344.03|5344.03|5344.03|5340.95|5340.95|0
1625481900000|2021-07-05 10:45:00|5343.39|5343.39|5345.52|5345.52|5347.89|5347.89|5343.39|5343.39|0
1625482200000|2021-07-05 10:50:00|5345.23|5345.23|5346.37|5346.37|5346.8|5346.8|5342.57|5342.57|0
1625482500000|2021-07-05 10:55:00|5345.79|5345.79|5345.75|5345.75|5345.97|5345.97|5343.49|5343.49|0
1625482800000|2021-07-05 11:00:00|5345.99|5345.99|5346.3|5346.3|5347.05|5347.05|5344.88|5344.88|0
1625483100000|2021-07-05 11:05:00|5346.52|5346.52|5351.26|5351.26|5352.24|5352.24|5346.51|5346.51|0
1625483400000|2021-07-05 11:10:00|5351.91|5351.91|5349.56|5349.56|5355.36|5355.36|5348.03|5348.03|0
1625483700000|2021-07-05 11:15:00|5350.79|5350.79|5346.13|5346.13|5350.8|5350.8|5345.72|5345.72|0
1625484000000|2021-07-05 11:20:00|5346.59|5346.59|5350.48|5350.48|5351.3|5351.3|5346.35|5346.35|0
1625484300000|2021-07-05 11:25:00|5350.5|5350.5|5352.41|5352.41|5353.89|5353.89|5350.09|5350.09|0
1625484600000|2021-07-05 11:30:00|5352.37|5352.37|5349.78|5349.78|5352.37|5352.37|5349.57|5349.57|0
1625484900000|2021-07-05 11:35:00|5350.07|5350.07|5351.6|5351.6|5353.09|5353.09|5350.07|5350.07|0
1625485200000|2021-07-05 11:40:00|5351.81|5351.81|5352.23|5352.23|5355.32|5355.32|5351.81|5351.81|0
1625485500000|2021-07-05 11:45:00|5352.26|5352.26|5352.34|5352.34|5352.79|5352.79|5350.61|5350.61|0
1625485800000|2021-07-05 11:50:00|5352.12|5352.12|5355.34|5355.34|5355.34|5355.34|5351.67|5351.67|0
1625486100000|2021-07-05 11:55:00|5355.32|5355.32|5355.62|5355.62|5356.37|5356.37|5354.1|5354.1|0
1625486400000|2021-07-05 12:00:00|5356.08|5356.08|5358.01|5358.01|5358.01|5358.01|5355.84|5355.84|0
1625486700000|2021-07-05 12:05:00|5358.23|5358.23|5358|5358|5358.23|5358.23|5356.86|5356.86|0
1625487000000|2021-07-05 12:10:00|5358.01|5358.01|5356.68|5356.68|5361.14|5361.14|5356.68|5356.68|0
1625487300000|2021-07-05 12:15:00|5355.81|5355.81|5353.09|5353.09|5356.87|5356.87|5353.09|5353.09|0
1625487600000|2021-07-05 12:20:00|5352.16|5352.16|5353.67|5353.67|5355.04|5355.04|5351.48|5351.48|0
1625487900000|2021-07-05 12:25:00|5354.36|5354.36|5357.97|5357.97|5358.19|5358.19|5354.36|5354.36|0
1625488200000|2021-07-05 12:30:00|5357.73|5357.73|5358.05|5358.05|5359.39|5359.39|5356.98|5356.98|0
1625488500000|2021-07-05 12:35:00|5358.34|5358.34|5357.71|5357.71|5359.14|5359.14|5356.48|5356.48|0
1625488800000|2021-07-05 12:40:00|5357.5|5357.5|5356.18|5356.18|5358.21|5358.21|5355.48|5355.48|0
1625489100000|2021-07-05 12:45:00|5356.92|5356.92|5353.38|5353.38|5357.19|5357.19|5351.68|5351.68|0
1625489400000|2021-07-05 12:50:00|5353.86|5353.86|5352.33|5352.33|5354.49|5354.49|5352.33|5352.33|0
1625489700000|2021-07-05 12:55:00|5352.81|5352.81|5352.85|5352.85|5353.83|5353.83|5352.1|5352.1|0
1625490000000|2021-07-05 13:00:00|5353.43|5353.43|5357.41|5357.41|5357.41|5357.41|5353.43|5353.43|0
1625490300000|2021-07-05 13:05:00|5357.19|5357.19|5356.7|5356.7|5357.94|5357.94|5354.86|5354.86|0
1625490600000|2021-07-05 13:10:00|5356.69|5356.69|5357.03|5357.03|5358.09|5358.09|5356.16|5356.16|0
1625490900000|2021-07-05 13:15:00|5357.32|5357.32|5355.3|5355.3|5357.56|5357.56|5355.3|5355.3|0
1625491200000|2021-07-05 13:20:00|5355.25|5355.25|5355.78|5355.78|5355.94|5355.94|5353.77|5353.77|0
1625491500000|2021-07-05 13:25:00|5356|5356|5356.28|5356.28|5357.24|5357.24|5354.77|5354.77|0
1625491800000|2021-07-05 13:30:00|5356.32|5356.32|5353.62|5353.62|5356.32|5356.32|5353.17|5353.17|0
1625492100000|2021-07-05 13:35:00|5353.6|5353.6|5354.4|5354.4|5356.37|5356.37|5351.91|5351.91|0
1625492400000|2021-07-05 13:40:00|5354.44|5354.44|5353.42|5353.42|5355.14|5355.14|5353.42|5353.42|0
1625492700000|2021-07-05 13:45:00|5353.71|5353.71|5356|5356|5356.72|5356.72|5353.71|5353.71|0
1625493000000|2021-07-05 13:50:00|5356.02|5356.02|5355.11|5355.11|5357.2|5357.2|5355.01|5355.01|0
1625493300000|2021-07-05 13:55:00|5355.4|5355.4|5357.42|5357.42|5358.66|5358.66|5355.4|5355.4|0
1625493600000|2021-07-05 14:00:00|5357.18|5357.18|5348.18|5348.18|5357.47|5357.47|5347.89|5347.89|0
1625493900000|2021-07-05 14:05:00|5347.89|5347.89|5344|5344|5350.22|5350.22|5340.43|5340.43|0
1625494200000|2021-07-05 14:10:00|5343.76|5343.76|5339.19|5339.19|5343.76|5343.76|5333.62|5333.62|0
1625494500000|2021-07-05 14:15:00|5339.21|5339.21|5334.02|5334.02|5339.21|5339.21|5333.09|5333.09|0
1625494800000|2021-07-05 14:20:00|5333.33|5333.33|5329.29|5329.29|5333.99|5333.99|5329.29|5329.29|0
1625495100000|2021-07-05 14:25:00|5329.27|5329.27|5332.48|5332.48|5332.89|5332.89|5329.04|5329.04|0
1625495400000|2021-07-05 14:30:00|5332.53|5332.53|5330.8|5330.8|5332.53|5332.53|5330.04|5330.04|0
1625495700000|2021-07-05 14:35:00|5330.58|5330.58|5329.93|5329.93|5331.35|5331.35|5327.56|5327.56|0
1625496000000|2021-07-05 14:40:00|5329.95|5329.95|5331.9|5331.9|5332.16|5332.16|5329.48|5329.48|0
1625496300000|2021-07-05 14:45:00|5331.93|5331.93|5329.25|5329.25|5331.93|5331.93|5327.93|5327.93|0
1625496600000|2021-07-05 14:50:00|5330.26|5330.26|5331.73|5331.73|5332.49|5332.49|5328.65|5328.65|0
1625496900000|2021-07-05 14:55:00|5332.31|5332.31|5331.02|5331.02|5332.71|5332.71|5330.33|5330.33|0
1625497200000|2021-07-05 15:00:00|5330.8|5330.8|5332.93|5332.93|5333.25|5333.25|5330.21|5330.21|0
1625497500000|2021-07-05 15:05:00|5332.94|5332.94|5337.57|5337.57|5337.57|5337.57|5332.85|5332.85|0
1625497800000|2021-07-05 15:10:00|5337.59|5337.59|5334.99|5334.99|5337.65|5337.65|5334.99|5334.99|0
1625498100000|2021-07-05 15:15:00|5334.75|5334.75|5346.77|5346.77|5347.13|5347.13|5332.86|5332.86|0
1625498400000|2021-07-05 15:20:00|5346.56|5346.56|5354.72|5354.72|5359.86|5359.86|5345.63|5345.63|0
1625498700000|2021-07-05 15:25:00|5355|5355|5351.96|5351.96|5356.81|5356.81|5351.96|5351.96|0
1625555700000|2021-07-06 07:15:00|5418.76|5418.76|5405.75|5405.75|5418.76|5418.76|5405.75|5405.75|0
1625556000000|2021-07-06 07:20:00|5404.6|5404.6|5401.24|5401.24|5405.1|5405.1|5398.08|5398.08|0
1625556300000|2021-07-06 07:25:00|5402.11|5402.11|5416.92|5416.92|5417.14|5417.14|5397.69|5397.69|0
1625556600000|2021-07-06 07:30:00|5415.1|5415.1|5424.08|5424.08|5425.57|5425.57|5412.96|5412.96|0
1625556900000|2021-07-06 07:35:00|5423.65|5423.65|5422.6|5422.6|5427.06|5427.06|5414.3|5414.3|0
1625557200000|2021-07-06 07:40:00|5422.59|5422.59|5419.82|5419.82|5427.04|5427.04|5415.2|5415.2|0
1625557500000|2021-07-06 07:45:00|5418.34|5418.34|5427.53|5427.53|5431.25|5431.25|5414.07|5414.07|0
1625557800000|2021-07-06 07:50:00|5427.06|5427.06|5428.08|5428.08|5433.85|5433.85|5423.08|5423.08|0
1625558100000|2021-07-06 07:55:00|5428.65|5428.65|5416.12|5416.12|5428.65|5428.65|5413.77|5413.77|0
1625558400000|2021-07-06 08:00:00|5415.68|5415.68|5408.23|5408.23|5415.68|5415.68|5404.56|5404.56|0
1625558700000|2021-07-06 08:05:00|5408.87|5408.87|5411.11|5411.11|5418.77|5418.77|5408.11|5408.11|0
1625559000000|2021-07-06 08:10:00|5410.87|5410.87|5395.24|5395.24|5410.87|5410.87|5394.83|5394.83|0
1625559300000|2021-07-06 08:15:00|5394.09|5394.09|5391.68|5391.68|5398.6|5398.6|5388.94|5388.94|0
1625559600000|2021-07-06 08:20:00|5392.4|5392.4|5389.73|5389.73|5397.34|5397.34|5389.44|5389.44|0
1625559900000|2021-07-06 08:25:00|5390.21|5390.21|5391.16|5391.16|5396.58|5396.58|5389.68|5389.68|0
1625560200000|2021-07-06 08:30:00|5390.92|5390.92|5390.94|5390.94|5391.23|5391.23|5385.96|5385.96|0
1625560500000|2021-07-06 08:35:00|5390.65|5390.65|5396.11|5396.11|5396.99|5396.99|5387.72|5387.72|0
1625560800000|2021-07-06 08:40:00|5396.58|5396.58|5396.72|5396.72|5398.92|5398.92|5396.58|5396.58|0
1625561100000|2021-07-06 08:45:00|5396.76|5396.76|5406.51|5406.51|5406.51|5406.51|5396.49|5396.49|0
1625561400000|2021-07-06 08:50:00|5406.74|5406.74|5408.29|5408.29|5410.08|5410.08|5404.11|5404.11|0
1625561700000|2021-07-06 08:55:00|5408.53|5408.53|5409.07|5409.07|5416.65|5416.65|5408.53|5408.53|0
1625562000000|2021-07-06 09:00:00|5408.78|5408.78|5413.39|5413.39|5414.66|5414.66|5407.11|5407.11|0
1625562300000|2021-07-06 09:05:00|5412.96|5412.96|5405.81|5405.81|5412.96|5412.96|5403.66|5403.66|0
1625562600000|2021-07-06 09:10:00|5405.74|5405.74|5406.2|5406.2|5407.04|5407.04|5403.29|5403.29|0
1625562900000|2021-07-06 09:15:00|5405.91|5405.91|5401.27|5401.27|5407.16|5407.16|5400.45|5400.45|0
1625563200000|2021-07-06 09:20:00|5401.94|5401.94|5402.17|5402.17|5403.9|5403.9|5400.49|5400.49|0
1625563500000|2021-07-06 09:25:00|5402.65|5402.65|5403.3|5403.3|5404.43|5404.43|5400.9|5400.9|0
1625563800000|2021-07-06 09:30:00|5403.06|5403.06|5387.97|5387.97|5403.14|5403.14|5387.97|5387.97|0
1625564100000|2021-07-06 09:35:00|5388.01|5388.01|5389.17|5389.17|5390.11|5390.11|5382.67|5382.67|0
1625564400000|2021-07-06 09:40:00|5388.96|5388.96|5383.49|5383.49|5391.39|5391.39|5383.09|5383.09|0
1625564700000|2021-07-06 09:45:00|5384.07|5384.07|5372.21|5372.21|5384.36|5384.36|5370.94|5370.94|0
1625565000000|2021-07-06 09:50:00|5371.92|5371.92|5373.58|5373.58|5378.85|5378.85|5371.92|5371.92|0
1625565300000|2021-07-06 09:55:00|5373.87|5373.87|5376.76|5376.76|5378.14|5378.14|5371.61|5371.61|0
1625565600000|2021-07-06 10:00:00|5376.54|5376.54|5369.8|5369.8|5376.54|5376.54|5365.87|5365.87|0
1625565900000|2021-07-06 10:05:00|5370.75|5370.75|5368.47|5368.47|5372.07|5372.07|5368.47|5368.47|0
1625566200000|2021-07-06 10:10:00|5368.18|5368.18|5365.56|5365.56|5368.28|5368.28|5363.09|5363.09|0
1625566500000|2021-07-06 10:15:00|5365.27|5365.27|5368.6|5368.6|5368.89|5368.89|5365.27|5365.27|0
1625566800000|2021-07-06 10:20:00|5368.89|5368.89|5371.09|5371.09|5371.09|5371.09|5365.27|5365.27|0
1625567100000|2021-07-06 10:25:00|5371.31|5371.31|5373.4|5373.4|5376.11|5376.11|5370.63|5370.63|0
1625567400000|2021-07-06 10:30:00|5373.19|5373.19|5373.19|5373.19|5376.28|5376.28|5372.55|5372.55|0
1625567700000|2021-07-06 10:35:00|5373.23|5373.23|5372.32|5372.32|5373.89|5373.89|5369.68|5369.68|0
1625568000000|2021-07-06 10:40:00|5372.53|5372.53|5377.08|5377.08|5377.61|5377.61|5372.53|5372.53|0
1625568300000|2021-07-06 10:45:00|5378.09|5378.09|5369.85|5369.85|5378.31|5378.31|5369.85|5369.85|0
1625568600000|2021-07-06 10:50:00|5368.82|5368.82|5371.25|5371.25|5374.32|5374.32|5368.78|5368.78|0
1625568900000|2021-07-06 10:55:00|5371.7|5371.7|5371.89|5371.89|5371.99|5371.99|5368.21|5368.21|0
1625569200000|2021-07-06 11:00:00|5371.16|5371.16|5369.9|5369.9|5372.58|5372.58|5368.73|5368.73|0
1625569500000|2021-07-06 11:05:00|5370.33|5370.33|5371.03|5371.03|5374.88|5374.88|5370.33|5370.33|0
1625569800000|2021-07-06 11:10:00|5371.79|5371.79|5372.04|5372.04|5376.65|5376.65|5371.79|5371.79|0
1625570100000|2021-07-06 11:15:00|5371.76|5371.76|5371.27|5371.27|5372.54|5372.54|5370.5|5370.5|0
1625570400000|2021-07-06 11:20:00|5371.3|5371.3|5370.72|5370.72|5373.03|5373.03|5365.41|5365.41|0
1625570700000|2021-07-06 11:25:00|5371.01|5371.01|5366.79|5366.79|5371.01|5371.01|5366.72|5366.72|0
1625571000000|2021-07-06 11:30:00|5366.5|5366.5|5364.65|5364.65|5368.5|5368.5|5363.18|5363.18|0
1625571300000|2021-07-06 11:35:00|5364.2|5364.2|5366.86|5366.86|5367.62|5367.62|5361.43|5361.43|0
1625571600000|2021-07-06 11:40:00|5367.15|5367.15|5363.32|5363.32|5367.44|5367.44|5360.48|5360.48|0
1625571900000|2021-07-06 11:45:00|5363.08|5363.08|5366.46|5366.46|5367.45|5367.45|5359.74|5359.74|0
1625572200000|2021-07-06 11:50:00|5365.89|5365.89|5366.59|5366.59|5369.21|5369.21|5365.26|5365.26|0
1625572500000|2021-07-06 11:55:00|5366.3|5366.3|5366.98|5366.98|5370.92|5370.92|5366.11|5366.11|0
1625572800000|2021-07-06 12:00:00|5366.47|5366.47|5365.15|5365.15|5366.47|5366.47|5360.56|5360.56|0
1625573100000|2021-07-06 12:05:00|5364.91|5364.91|5354.58|5354.58|5365.83|5365.83|5353.81|5353.81|0
1625573400000|2021-07-06 12:10:00|5354.57|5354.57|5358.13|5358.13|5359.64|5359.64|5354.54|5354.54|0
1625573700000|2021-07-06 12:15:00|5358.15|5358.15|5362.11|5362.11|5362.11|5362.11|5357.44|5357.44|0
1625574000000|2021-07-06 12:20:00|5361.82|5361.82|5358.38|5358.38|5362.04|5362.04|5356.55|5356.55|0
1625574300000|2021-07-06 12:25:00|5358.6|5358.6|5364.79|5364.79|5364.79|5364.79|5358.6|5358.6|0
1625574600000|2021-07-06 12:30:00|5365.37|5365.37|5369.57|5369.57|5369.78|5369.78|5364.95|5364.95|0
1625574900000|2021-07-06 12:35:00|5368.99|5368.99|5369.04|5369.04|5372.51|5372.51|5363.66|5363.66|0
1625575200000|2021-07-06 12:40:00|5368.18|5368.18|5355.29|5355.29|5370.33|5370.33|5355.29|5355.29|0
1625575500000|2021-07-06 12:45:00|5355.72|5355.72|5353.88|5353.88|5358.29|5358.29|5351.83|5351.83|0
1625575800000|2021-07-06 12:50:00|5353.87|5353.87|5351.56|5351.56|5354.99|5354.99|5349.96|5349.96|0
1625576100000|2021-07-06 12:55:00|5351.53|5351.53|5349.76|5349.76|5353.99|5353.99|5349.3|5349.3|0
1625576400000|2021-07-06 13:00:00|5349.33|5349.33|5347.65|5347.65|5352.92|5352.92|5345.42|5345.42|0
1625576700000|2021-07-06 13:05:00|5347.22|5347.22|5345.99|5345.99|5352.96|5352.96|5342.8|5342.8|0
1625577000000|2021-07-06 13:10:00|5345.98|5345.98|5336.27|5336.27|5345.98|5345.98|5332.29|5332.29|0
1625577300000|2021-07-06 13:15:00|5335.4|5335.4|5341.84|5341.84|5343.68|5343.68|5334.86|5334.86|0
1625577600000|2021-07-06 13:20:00|5341.62|5341.62|5340.34|5340.34|5345.09|5345.09|5337.58|5337.58|0
1625577900000|2021-07-06 13:25:00|5339.76|5339.76|5347.66|5347.66|5349.78|5349.78|5339.76|5339.76|0
1625578200000|2021-07-06 13:30:00|5347.63|5347.63|5308.15|5308.15|5348.43|5348.43|5304.26|5304.26|0
1625578500000|2021-07-06 13:35:00|5308.17|5308.17|5289.77|5289.77|5308.17|5308.17|5286.71|5286.71|0
1625578800000|2021-07-06 13:40:00|5287.68|5287.68|5286.42|5286.42|5293.68|5293.68|5280.95|5280.95|0
1625579100000|2021-07-06 13:45:00|5287.29|5287.29|5310.48|5310.48|5314.51|5314.51|5287.29|5287.29|0
1625579400000|2021-07-06 13:50:00|5310.72|5310.72|5308.33|5308.33|5313.24|5313.24|5302.2|5302.2|0
1625579700000|2021-07-06 13:55:00|5307.9|5307.9|5313.65|5313.65|5319.87|5319.87|5306.58|5306.58|0
1625580000000|2021-07-06 14:00:00|5312.71|5312.71|5286.28|5286.28|5313.38|5313.38|5286.2|5286.2|0
1625580300000|2021-07-06 14:05:00|5285.7|5285.7|5282.26|5282.26|5287.45|5287.45|5276.49|5276.49|0
1625580600000|2021-07-06 14:10:00|5282.84|5282.84|5275.43|5275.43|5286.16|5286.16|5274.32|5274.32|0
1625580900000|2021-07-06 14:15:00|5275.19|5275.19|5280.09|5280.09|5283.61|5283.61|5271.37|5271.37|0
1625581200000|2021-07-06 14:20:00|5280.52|5280.52|5273.8|5273.8|5280.52|5280.52|5270.99|5270.99|0
1625581500000|2021-07-06 14:25:00|5274.02|5274.02|5271.02|5271.02|5277.2|5277.2|5269.21|5269.21|0
1625581800000|2021-07-06 14:30:00|5270.37|5270.37|5266.53|5266.53|5272.67|5272.67|5262.21|5262.21|0
1625582100000|2021-07-06 14:35:00|5265.58|5265.58|5266.03|5266.03|5267.74|5267.74|5256.68|5256.68|0
1625582400000|2021-07-06 14:40:00|5265.74|5265.74|5255.51|5255.51|5265.74|5265.74|5249.63|5249.63|0
1625582700000|2021-07-06 14:45:00|5255.08|5255.08|5245.71|5245.71|5255.08|5255.08|5243.16|5243.16|0
1625583000000|2021-07-06 14:50:00|5245.21|5245.21|5232.91|5232.91|5245.21|5245.21|5232|5232|0
1625583300000|2021-07-06 14:55:00|5233.39|5233.39|5221.32|5221.32|5233.71|5233.71|5221.32|5221.32|0
1625583600000|2021-07-06 15:00:00|5220.74|5220.74|5209.53|5209.53|5221.18|5221.18|5209.27|5209.27|0
1625583900000|2021-07-06 15:05:00|5210.4|5210.4|5210.19|5210.19|5220.84|5220.84|5209.53|5209.53|0
1625584200000|2021-07-06 15:10:00|5210.17|5210.17|5206.12|5206.12|5212.32|5212.32|5202.92|5202.92|0
1625584500000|2021-07-06 15:15:00|5205.83|5205.83|5204.48|5204.48|5209.06|5209.06|5201.31|5201.31|0
1625584800000|2021-07-06 15:20:00|5204.76|5204.76|5202.39|5202.39|5207.9|5207.9|5201.39|5201.39|0
1625585100000|2021-07-06 15:25:00|5202.68|5202.68|5205.45|5205.45|5205.7|5205.7|5197.96|5197.96|0
1625642100000|2021-07-07 07:15:00|5334.96|5334.96|5339.9|5339.9|5340.96|5340.96|5320.53|5320.53|0
1625642400000|2021-07-07 07:20:00|5339.93|5339.93|5355.37|5355.37|5355.37|5355.37|5339.93|5339.93|0
1625642700000|2021-07-07 07:25:00|5354.89|5354.89|5349.1|5349.1|5354.89|5354.89|5343.7|5343.7|0
1625643000000|2021-07-07 07:30:00|5348.62|5348.62|5340.83|5340.83|5354.19|5354.19|5340.04|5340.04|0
1625643300000|2021-07-07 07:35:00|5340.61|5340.61|5334.49|5334.49|5342.88|5342.88|5325.05|5325.05|0
1625643600000|2021-07-07 07:40:00|5334.78|5334.78|5332.81|5332.81|5341.57|5341.57|5331.56|5331.56|0
1625643900000|2021-07-07 07:45:00|5332.79|5332.79|5335.3|5335.3|5337.77|5337.77|5326.52|5326.52|0
1625644200000|2021-07-07 07:50:00|5335.77|5335.77|5307.21|5307.21|5335.77|5335.77|5307.21|5307.21|0
1625644500000|2021-07-07 07:55:00|5306.92|5306.92|5305.03|5305.03|5308.12|5308.12|5298.55|5298.55|0
1625644800000|2021-07-07 08:00:00|5304.82|5304.82|5304.85|5304.85|5315.36|5315.36|5301.11|5301.11|0
1625645100000|2021-07-07 08:05:00|5305.09|5305.09|5306.39|5306.39|5306.39|5306.39|5296.84|5296.84|0
1625645400000|2021-07-07 08:10:00|5306.63|5306.63|5311.06|5311.06|5312.65|5312.65|5306.34|5306.34|0
1625645700000|2021-07-07 08:15:00|5311.27|5311.27|5313.92|5313.92|5317.92|5317.92|5311.27|5311.27|0
1625646000000|2021-07-07 08:20:00|5313.96|5313.96|5309.61|5309.61|5315.52|5315.52|5308.52|5308.52|0
1625646300000|2021-07-07 08:25:00|5309.03|5309.03|5312|5312|5314.29|5314.29|5308.81|5308.81|0
1625646600000|2021-07-07 08:30:00|5312.24|5312.24|5313.99|5313.99|5316.77|5316.77|5312.16|5312.16|0
1625646900000|2021-07-07 08:35:00|5314.7|5314.7|5314.69|5314.69|5317.2|5317.2|5306.75|5306.75|0
1625647200000|2021-07-07 08:40:00|5314.45|5314.45|5310.44|5310.44|5314.61|5314.61|5307.58|5307.58|0
1625647500000|2021-07-07 08:45:00|5310.15|5310.15|5306.81|5306.81|5311.59|5311.59|5305.12|5305.12|0
1625647800000|2021-07-07 08:50:00|5306.75|5306.75|5301.06|5301.06|5306.82|5306.82|5296.19|5296.19|0
1625648100000|2021-07-07 08:55:00|5300.48|5300.48|5295.51|5295.51|5301.96|5301.96|5293.92|5293.92|0
1625648400000|2021-07-07 09:00:00|5295.98|5295.98|5297.15|5297.15|5298.71|5298.71|5295.08|5295.08|0
1625648700000|2021-07-07 09:05:00|5296.86|5296.86|5296.01|5296.01|5296.86|5296.86|5293.25|5293.25|0
1625649000000|2021-07-07 09:10:00|5296.06|5296.06|5291.36|5291.36|5298.66|5298.66|5291.36|5291.36|0
1625649300000|2021-07-07 09:15:00|5291.14|5291.14|5292.17|5292.17|5294.94|5294.94|5290.11|5290.11|0
1625649600000|2021-07-07 09:20:00|5291.88|5291.88|5291.84|5291.84|5293.9|5293.9|5288.2|5288.2|0
1625649900000|2021-07-07 09:25:00|5291.55|5291.55|5289.02|5289.02|5294.91|5294.91|5288.77|5288.77|0
1625650200000|2021-07-07 09:30:00|5289.31|5289.31|5293.37|5293.37|5293.37|5293.37|5288.92|5288.92|0
1625650500000|2021-07-07 09:35:00|5293.34|5293.34|5305.65|5305.65|5305.65|5305.65|5293.34|5293.34|0
1625650800000|2021-07-07 09:40:00|5306.23|5306.23|5305.61|5305.61|5309.43|5309.43|5304.92|5304.92|0
1625651100000|2021-07-07 09:45:00|5305.03|5305.03|5311.71|5311.71|5312.14|5312.14|5305.03|5305.03|0
1625651400000|2021-07-07 09:50:00|5311.42|5311.42|5303.46|5303.46|5311.42|5311.42|5301.31|5301.31|0
1625651700000|2021-07-07 09:55:00|5303.22|5303.22|5302.4|5302.4|5306.92|5306.92|5301.92|5301.92|0
1625652000000|2021-07-07 10:00:00|5302.16|5302.16|5305.95|5305.95|5306.18|5306.18|5298.37|5298.37|0
1625652300000|2021-07-07 10:05:00|5304.94|5304.94|5295.09|5295.09|5306.67|5306.67|5295.09|5295.09|0
1625652600000|2021-07-07 10:10:00|5295.07|5295.07|5285.84|5285.84|5298.19|5298.19|5285.36|5285.36|0
1625652900000|2021-07-07 10:15:00|5285.26|5285.26|5278.85|5278.85|5289.17|5289.17|5276.42|5276.42|0
1625653200000|2021-07-07 10:20:00|5279.43|5279.43|5274.8|5274.8|5284.14|5284.14|5274.51|5274.51|0
1625653500000|2021-07-07 10:25:00|5272.71|5272.71|5278.01|5278.01|5278.25|5278.25|5272.47|5272.47|0
1625653800000|2021-07-07 10:30:00|5277.43|5277.43|5270.24|5270.24|5279.44|5279.44|5270.24|5270.24|0
1625654100000|2021-07-07 10:35:00|5270.77|5270.77|5270.18|5270.18|5272.25|5272.25|5262.39|5262.39|0
1625654400000|2021-07-07 10:40:00|5270.75|5270.75|5276.02|5276.02|5280.6|5280.6|5269.94|5269.94|0
1625654700000|2021-07-07 10:45:00|5275.15|5275.15|5265.67|5265.67|5275.15|5275.15|5265.67|5265.67|0
1625655000000|2021-07-07 10:50:00|5265.19|5265.19|5267.03|5267.03|5267.97|5267.97|5262.67|5262.67|0
1625655300000|2021-07-07 10:55:00|5266.74|5266.74|5271.62|5271.62|5271.62|5271.62|5263.86|5263.86|0
1625655600000|2021-07-07 11:00:00|5271.91|5271.91|5269.98|5269.98|5275.84|5275.84|5267.77|5267.77|0
1625655900000|2021-07-07 11:05:00|5270.2|5270.2|5263.37|5263.37|5272.25|5272.25|5262.93|5262.93|0
1625656200000|2021-07-07 11:10:00|5262.79|5262.79|5261.76|5261.76|5265.96|5265.96|5260.46|5260.46|0
1625656500000|2021-07-07 11:15:00|5262.05|5262.05|5256.81|5256.81|5263.98|5263.98|5253.02|5253.02|0
1625656800000|2021-07-07 11:20:00|5256.23|5256.23|5249.56|5249.56|5256.56|5256.56|5248.37|5248.37|0
1625657100000|2021-07-07 11:25:00|5249.85|5249.85|5245.87|5245.87|5253.68|5253.68|5243.9|5243.9|0
1625657400000|2021-07-07 11:30:00|5245.81|5245.81|5246.27|5246.27|5247.76|5247.76|5242.26|5242.26|0
1625657700000|2021-07-07 11:35:00|5246.31|5246.31|5245.06|5245.06|5250.15|5250.15|5242.18|5242.18|0
1625658000000|2021-07-07 11:40:00|5245.35|5245.35|5246.28|5246.28|5251.3|5251.3|5245.27|5245.27|0
1625658300000|2021-07-07 11:45:00|5246.3|5246.3|5245.1|5245.1|5249.15|5249.15|5244.81|5244.81|0
1625658600000|2021-07-07 11:50:00|5245.39|5245.39|5247.56|5247.56|5252.42|5252.42|5244.42|5244.42|0
1625658900000|2021-07-07 11:55:00|5247.85|5247.85|5244.04|5244.04|5248.67|5248.67|5242.38|5242.38|0
1625659200000|2021-07-07 12:00:00|5244.33|5244.33|5245.29|5245.29|5246.05|5246.05|5242.88|5242.88|0
1625659500000|2021-07-07 12:05:00|5245.58|5245.58|5247.35|5247.35|5249.23|5249.23|5245.29|5245.29|0
1625659800000|2021-07-07 12:10:00|5246.77|5246.77|5235.6|5235.6|5252.06|5252.06|5232.59|5232.59|0
1625660100000|2021-07-07 12:15:00|5235.54|5235.54|5216.53|5216.53|5236.19|5236.19|5213.85|5213.85|0
1625660400000|2021-07-07 12:20:00|5216.1|5216.1|5212.68|5212.68|5217.64|5217.64|5211.34|5211.34|0
1625660700000|2021-07-07 12:25:00|5212.1|5212.1|5193.48|5193.48|5212.62|5212.62|5193.48|5193.48|0
1625661000000|2021-07-07 12:30:00|5193.26|5193.26|5196.01|5196.01|5198.96|5198.96|5189.68|5189.68|0
1625661300000|2021-07-07 12:35:00|5196.02|5196.02|5193.92|5193.92|5197.09|5197.09|5188.58|5188.58|0
1625661600000|2021-07-07 12:40:00|5195.04|5195.04|5194.78|5194.78|5199.74|5199.74|5192.01|5192.01|0
1625661900000|2021-07-07 12:45:00|5195.02|5195.02|5203.13|5203.13|5207.86|5207.86|5192.7|5192.7|0
1625662200000|2021-07-07 12:50:00|5203.56|5203.56|5194.14|5194.14|5204.33|5204.33|5190.59|5190.59|0
1625662500000|2021-07-07 12:55:00|5193.9|5193.9|5183.89|5183.89|5193.9|5193.9|5182.22|5182.22|0
1625662800000|2021-07-07 13:00:00|5183.31|5183.31|5196.61|5196.61|5199.42|5199.42|5183.31|5183.31|0
1625663100000|2021-07-07 13:05:00|5196.37|5196.37|5193.48|5193.48|5196.37|5196.37|5190.84|5190.84|0
1625663400000|2021-07-07 13:10:00|5194.35|5194.35|5190.26|5190.26|5194.89|5194.89|5185.91|5185.91|0
1625663700000|2021-07-07 13:15:00|5189.97|5189.97|5205.52|5205.52|5207.3|5207.3|5183.23|5183.23|0
1625664000000|2021-07-07 13:20:00|5204.57|5204.57|5199.24|5199.24|5204.97|5204.97|5196.96|5196.96|0
1625664300000|2021-07-07 13:25:00|5198.16|5198.16|5197.17|5197.17|5201.36|5201.36|5195.61|5195.61|0
1625664600000|2021-07-07 13:30:00|5196.3|5196.3|5238.48|5238.48|5242.61|5242.61|5187.43|5187.43|0
1625664900000|2021-07-07 13:35:00|5238.26|5238.26|5218.42|5218.42|5251.72|5251.72|5217.8|5217.8|0
1625665200000|2021-07-07 13:40:00|5218.13|5218.13|5197.99|5197.99|5226.98|5226.98|5194.34|5194.34|0
1625665500000|2021-07-07 13:45:00|5197.19|5197.19|5203|5203|5212.25|5212.25|5197.19|5197.19|0
1625665800000|2021-07-07 13:50:00|5202.49|5202.49|5187.78|5187.78|5204.53|5204.53|5186.58|5186.58|0
1625666100000|2021-07-07 13:55:00|5188.89|5188.89|5190.4|5190.4|5197.18|5197.18|5186.29|5186.29|0
1625666400000|2021-07-07 14:00:00|5191.12|5191.12|5168.26|5168.26|5191.95|5191.95|5167.72|5167.72|0
1625666700000|2021-07-07 14:05:00|5168.98|5168.98|5157.11|5157.11|5176.66|5176.66|5155.43|5155.43|0
1625667000000|2021-07-07 14:10:00|5156.89|5156.89|5166.31|5166.31|5171.63|5171.63|5153.18|5153.18|0
1625667300000|2021-07-07 14:15:00|5166.89|5166.89|5165.46|5165.46|5167.99|5167.99|5160.57|5160.57|0
1625667600000|2021-07-07 14:20:00|5164.88|5164.88|5162.18|5162.18|5167.9|5167.9|5157.52|5157.52|0
1625667900000|2021-07-07 14:25:00|5162.39|5162.39|5147.25|5147.25|5164.7|5164.7|5143.57|5143.57|0
1625668200000|2021-07-07 14:30:00|5146.77|5146.77|5152.41|5152.41|5154.93|5154.93|5145.38|5145.38|0
1625668500000|2021-07-07 14:35:00|5152.62|5152.62|5154.67|5154.67|5169.48|5169.48|5151.25|5151.25|0
1625668800000|2021-07-07 14:40:00|5154.96|5154.96|5163.53|5163.53|5170.5|5170.5|5149.7|5149.7|0
1625669100000|2021-07-07 14:45:00|5163.55|5163.55|5168.1|5168.1|5170.61|5170.61|5157.84|5157.84|0
1625669400000|2021-07-07 14:50:00|5168.34|5168.34|5160.18|5160.18|5168.34|5168.34|5160.18|5160.18|0
1625669700000|2021-07-07 14:55:00|5160.47|5160.47|5166.25|5166.25|5169.63|5169.63|5156.54|5156.54|0
1625670000000|2021-07-07 15:00:00|5166.27|5166.27|5177.07|5177.07|5178.88|5178.88|5159.23|5159.23|0
1625670300000|2021-07-07 15:05:00|5176.86|5176.86|5172.62|5172.62|5191.74|5191.74|5171.64|5171.64|0
1625670600000|2021-07-07 15:10:00|5172.38|5172.38|5172.99|5172.99|5179.58|5179.58|5170.34|5170.34|0
1625670900000|2021-07-07 15:15:00|5173.21|5173.21|5176.38|5176.38|5182.44|5182.44|5172.69|5172.69|0
1625671200000|2021-07-07 15:20:00|5176.14|5176.14|5179|5179|5181.78|5181.78|5171.11|5171.11|0
1625671500000|2021-07-07 15:25:00|5179.5|5179.5|5176.45|5176.45|5184.41|5184.41|5172.3|5172.3|0
1625728500000|2021-07-08 07:15:00|5138.46|5138.46|5131.42|5131.42|5140.48|5140.48|5130.86|5130.86|0
1625728800000|2021-07-08 07:20:00|5131.21|5131.21|5127.36|5127.36|5132.31|5132.31|5114.48|5114.48|0
1625729100000|2021-07-08 07:25:00|5128.65|5128.65|5127.99|5127.99|5129.23|5129.23|5116.84|5116.84|0
1625729400000|2021-07-08 07:30:00|5127.41|5127.41|5138.62|5138.62|5140.16|5140.16|5121.93|5121.93|0
1625729700000|2021-07-08 07:35:00|5138.19|5138.19|5133.18|5133.18|5138.19|5138.19|5122.58|5122.58|0
1625730000000|2021-07-08 07:40:00|5134.14|5134.14|5114.17|5114.17|5134.75|5134.75|5111.18|5111.18|0
1625730300000|2021-07-08 07:45:00|5113.45|5113.45|5119.84|5119.84|5126.74|5126.74|5104.48|5104.48|0
1625730600000|2021-07-08 07:50:00|5120.06|5120.06|5118.27|5118.27|5120.06|5120.06|5112.49|5112.49|0
1625730900000|2021-07-08 07:55:00|5118.98|5118.98|5132.16|5132.16|5136.99|5136.99|5116.99|5116.99|0
1625731200000|2021-07-08 08:00:00|5132.14|5132.14|5112.61|5112.61|5132.65|5132.65|5112.61|5112.61|0
1625731500000|2021-07-08 08:05:00|5112.65|5112.65|5117.34|5117.34|5121.95|5121.95|5106.82|5106.82|0
1625731800000|2021-07-08 08:10:00|5117.55|5117.55|5121.65|5121.65|5127.56|5127.56|5116.2|5116.2|0
1625732100000|2021-07-08 08:15:00|5121.59|5121.59|5115.17|5115.17|5121.84|5121.84|5114.88|5114.88|0
1625732400000|2021-07-08 08:20:00|5114.88|5114.88|5104.41|5104.41|5114.88|5114.88|5100.39|5100.39|0
1625732700000|2021-07-08 08:25:00|5104.12|5104.12|5107.76|5107.76|5109|5109|5099.93|5099.93|0
1625733000000|2021-07-08 08:30:00|5107.18|5107.18|5109.56|5109.56|5114.03|5114.03|5105.03|5105.03|0
1625733300000|2021-07-08 08:35:00|5109.34|5109.34|5111.62|5111.62|5114.33|5114.33|5107.84|5107.84|0
1625733600000|2021-07-08 08:40:00|5111.91|5111.91|5107.16|5107.16|5112.08|5112.08|5103.48|5103.48|0
1625733900000|2021-07-08 08:45:00|5106.94|5106.94|5118.92|5118.92|5120.01|5120.01|5104.73|5104.73|0
1625734200000|2021-07-08 08:50:00|5120|5120|5118.29|5118.29|5120.72|5120.72|5114.06|5114.06|0
1625734500000|2021-07-08 08:55:00|5118.33|5118.33|5128.51|5128.51|5129.6|5129.6|5117.8|5117.8|0
1625734800000|2021-07-08 09:00:00|5127.32|5127.32|5125.07|5125.07|5133.93|5133.93|5119.34|5119.34|0
1625735100000|2021-07-08 09:05:00|5124.85|5124.85|5117.17|5117.17|5125.4|5125.4|5116.4|5116.4|0
1625735400000|2021-07-08 09:10:00|5117.6|5117.6|5125.35|5125.35|5125.35|5125.35|5115.32|5115.32|0
1625735700000|2021-07-08 09:15:00|5125.56|5125.56|5112.8|5112.8|5127|5127|5112.8|5112.8|0
1625736000000|2021-07-08 09:20:00|5111.65|5111.65|5103.63|5103.63|5112.26|5112.26|5103.63|5103.63|0
1625736300000|2021-07-08 09:25:00|5102.68|5102.68|5109.51|5109.51|5112.32|5112.32|5102.25|5102.25|0
1625736600000|2021-07-08 09:30:00|5109.75|5109.75|5116.83|5116.83|5116.83|5116.83|5109.75|5109.75|0
1625736900000|2021-07-08 09:35:00|5117.55|5117.55|5110.23|5110.23|5117.76|5117.76|5110.22|5110.22|0
1625737200000|2021-07-08 09:40:00|5111.1|5111.1|5119|5119|5120.1|5120.1|5111.1|5111.1|0
1625737500000|2021-07-08 09:45:00|5119.69|5119.69|5132.12|5132.12|5134.42|5134.42|5114.39|5114.39|0
1625737800000|2021-07-08 09:50:00|5131.83|5131.83|5121.73|5121.73|5133.9|5133.9|5121.3|5121.3|0
1625738100000|2021-07-08 09:55:00|5122.02|5122.02|5111.11|5111.11|5123.37|5123.37|5110.31|5110.31|0
1625738400000|2021-07-08 10:00:00|5111.4|5111.4|5112.07|5112.07|5115.02|5115.02|5101.55|5101.55|0
1625738700000|2021-07-08 10:05:00|5111.21|5111.21|5110.39|5110.39|5113.11|5113.11|5103.52|5103.52|0
1625739000000|2021-07-08 10:10:00|5109.96|5109.96|5106.34|5106.34|5112.1|5112.1|5105.61|5105.61|0
1625739300000|2021-07-08 10:15:00|5106.91|5106.91|5107.85|5107.85|5108.94|5108.94|5103.52|5103.52|0
1625739600000|2021-07-08 10:20:00|5108.14|5108.14|5109.24|5109.24|5109.53|5109.53|5102.11|5102.11|0
1625739900000|2021-07-08 10:25:00|5108.59|5108.59|5100.5|5100.5|5108.59|5108.59|5100.22|5100.22|0
1625740200000|2021-07-08 10:30:00|5100.03|5100.03|5090.98|5090.98|5100.03|5100.03|5090.47|5090.47|0
1625740500000|2021-07-08 10:35:00|5091.19|5091.19|5094.12|5094.12|5097.9|5097.9|5090.74|5090.74|0
1625740800000|2021-07-08 10:40:00|5094.84|5094.84|5089.92|5089.92|5095.2|5095.2|5083.24|5083.24|0
1625741100000|2021-07-08 10:45:00|5089.63|5089.63|5098.83|5098.83|5105.8|5105.8|5088.19|5088.19|0
1625741400000|2021-07-08 10:50:00|5097.88|5097.88|5107.68|5107.68|5110.77|5110.77|5094.45|5094.45|0
1625741700000|2021-07-08 10:55:00|5107.45|5107.45|5111.6|5111.6|5113.74|5113.74|5099.84|5099.84|0
1625742000000|2021-07-08 11:00:00|5112.82|5112.82|5120.45|5120.45|5127.5|5127.5|5112.82|5112.82|0
1625742300000|2021-07-08 11:05:00|5120.69|5120.69|5120.8|5120.8|5124.86|5124.86|5116.55|5116.55|0
1625742600000|2021-07-08 11:10:00|5120.51|5120.51|5116.48|5116.48|5121.13|5121.13|5111.45|5111.45|0
1625742900000|2021-07-08 11:15:00|5116.72|5116.72|5121.07|5121.07|5123.56|5123.56|5116.72|5116.72|0
1625743200000|2021-07-08 11:20:00|5120.78|5120.78|5120.29|5120.29|5120.96|5120.96|5118.08|5118.08|0
1625743500000|2021-07-08 11:25:00|5120.5|5120.5|5114.51|5114.51|5120.97|5120.97|5114.22|5114.22|0
1625743800000|2021-07-08 11:30:00|5114.79|5114.79|5111.66|5111.66|5115.08|5115.08|5107.89|5107.89|0
1625744100000|2021-07-08 11:35:00|5111.45|5111.45|5110.79|5110.79|5114.87|5114.87|5107.2|5107.2|0
1625744400000|2021-07-08 11:40:00|5111|5111|5110|5110|5111|5111|5107.02|5107.02|0
1625744700000|2021-07-08 11:45:00|5109.78|5109.78|5113.9|5113.9|5119.09|5119.09|5109.58|5109.58|0
1625745000000|2021-07-08 11:50:00|5114.34|5114.34|5115.78|5115.78|5118.08|5118.08|5114.15|5114.15|0
1625745300000|2021-07-08 11:55:00|5116.02|5116.02|5111.87|5111.87|5116.53|5116.53|5110.92|5110.92|0
1625745600000|2021-07-08 12:00:00|5111.29|5111.29|5105.65|5105.65|5111.29|5111.29|5103.77|5103.77|0
1625745900000|2021-07-08 12:05:00|5105.43|5105.43|5095.27|5095.27|5105.43|5105.43|5095.03|5095.03|0
1625746200000|2021-07-08 12:10:00|5094.84|5094.84|5095.42|5095.42|5096.19|5096.19|5090.39|5090.39|0
1625746500000|2021-07-08 12:15:00|5095.71|5095.71|5091.28|5091.28|5096|5096|5089.66|5089.66|0
1625746800000|2021-07-08 12:20:00|5091.47|5091.47|5099.79|5099.79|5100.03|5100.03|5089.53|5089.53|0
1625747100000|2021-07-08 12:25:00|5099.21|5099.21|5104.87|5104.87|5107.06|5107.06|5097.63|5097.63|0
1625747400000|2021-07-08 12:30:00|5104.85|5104.85|5099.56|5099.56|5109.16|5109.16|5099.18|5099.18|0
1625747700000|2021-07-08 12:35:00|5099.13|5099.13|5107.61|5107.61|5107.61|5107.61|5094.82|5094.82|0
1625748000000|2021-07-08 12:40:00|5107.83|5107.83|5103.93|5103.93|5110.35|5110.35|5102.59|5102.59|0
1625748300000|2021-07-08 12:45:00|5103.69|5103.69|5101.63|5101.63|5109.28|5109.28|5100.91|5100.91|0
1625748600000|2021-07-08 12:50:00|5102.11|5102.11|5097.8|5097.8|5102.11|5102.11|5095.23|5095.23|0
1625748900000|2021-07-08 12:55:00|5098.02|5098.02|5088.95|5088.95|5098.02|5098.02|5088.01|5088.01|0
1625749200000|2021-07-08 13:00:00|5090.54|5090.54|5081.47|5081.47|5090.78|5090.78|5081.47|5081.47|0
1625749500000|2021-07-08 13:05:00|5081.46|5081.46|5081.21|5081.21|5082.2|5082.2|5077.36|5077.36|0
1625749800000|2021-07-08 13:10:00|5081.2|5081.2|5074.8|5074.8|5081.62|5081.62|5074.8|5074.8|0
1625750100000|2021-07-08 13:15:00|5074.51|5074.51|5076.84|5076.84|5082.21|5082.21|5072.77|5072.77|0
1625750400000|2021-07-08 13:20:00|5076.26|5076.26|5087.26|5087.26|5087.26|5087.26|5074.75|5074.75|0
1625750700000|2021-07-08 13:25:00|5087.3|5087.3|5095.78|5095.78|5095.78|5095.78|5087.3|5087.3|0
1625751000000|2021-07-08 13:30:00|5096|5096|5117.65|5117.65|5146.79|5146.79|5096|5096|0
1625751300000|2021-07-08 13:35:00|5117.89|5117.89|5103.28|5103.28|5120.17|5120.17|5098.91|5098.91|0
1625751600000|2021-07-08 13:40:00|5102.61|5102.61|5095.03|5095.03|5106.09|5106.09|5090.99|5090.99|0
1625751900000|2021-07-08 13:45:00|5094.45|5094.45|5112.88|5112.88|5112.88|5112.88|5090.61|5090.61|0
1625752200000|2021-07-08 13:50:00|5112.59|5112.59|5129.57|5129.57|5130.15|5130.15|5106.51|5106.51|0
1625752500000|2021-07-08 13:55:00|5129.86|5129.86|5120.61|5120.61|5134.53|5134.53|5112.65|5112.65|0
1625752800000|2021-07-08 14:00:00|5122.76|5122.76|5118.53|5118.53|5122.76|5122.76|5098.79|5098.79|0
1625753100000|2021-07-08 14:05:00|5118.75|5118.75|5123.3|5123.3|5135.31|5135.31|5109.14|5109.14|0
1625753400000|2021-07-08 14:10:00|5122.43|5122.43|5113.16|5113.16|5126.63|5126.63|5110.05|5110.05|0
1625753700000|2021-07-08 14:15:00|5113.74|5113.74|5104.35|5104.35|5115.74|5115.74|5101.4|5101.4|0
1625754000000|2021-07-08 14:20:00|5104.34|5104.34|5107.53|5107.53|5110.68|5110.68|5099.63|5099.63|0
1625754300000|2021-07-08 14:25:00|5107.82|5107.82|5133.18|5133.18|5133.18|5133.18|5106.55|5106.55|0
1625754600000|2021-07-08 14:30:00|5133.11|5133.11|5127.51|5127.51|5139.78|5139.78|5125.85|5125.85|0
1625754900000|2021-07-08 14:35:00|5127.72|5127.72|5120.51|5120.51|5129.34|5129.34|5119.69|5119.69|0
1625755200000|2021-07-08 14:40:00|5121.09|5121.09|5134.99|5134.99|5136.63|5136.63|5120.39|5120.39|0
1625755500000|2021-07-08 14:45:00|5135.42|5135.42|5132|5132|5135.89|5135.89|5125.18|5125.18|0
1625755800000|2021-07-08 14:50:00|5132.58|5132.58|5147.09|5147.09|5152.79|5152.79|5130.83|5130.83|0
1625756100000|2021-07-08 14:55:00|5146.66|5146.66|5138.81|5138.81|5147.65|5147.65|5134.78|5134.78|0
1625756400000|2021-07-08 15:00:00|5139.03|5139.03|5165.42|5165.42|5166.26|5166.26|5138.82|5138.82|0
1625756700000|2021-07-08 15:05:00|5165.66|5165.66|5179.58|5179.58|5181.23|5181.23|5165.45|5165.45|0
1625757000000|2021-07-08 15:10:00|5179.6|5179.6|5176.95|5176.95|5184.27|5184.27|5176.95|5176.95|0
1625757300000|2021-07-08 15:15:00|5176.74|5176.74|5185.53|5185.53|5187.82|5187.82|5174.34|5174.34|0
1625757600000|2021-07-08 15:20:00|5185.82|5185.82|5192.55|5192.55|5195.93|5195.93|5184.31|5184.31|0
1625757900000|2021-07-08 15:25:00|5192.33|5192.33|5192.51|5192.51|5192.61|5192.61|5186.93|5186.93|0
1625814900000|2021-07-09 07:15:00|5151.62|5151.62|5138.23|5138.23|5154.98|5154.98|5133.37|5133.37|0
1625815200000|2021-07-09 07:20:00|5135.7|5135.7|5140.68|5140.68|5149.28|5149.28|5131.04|5131.04|0
1625815500000|2021-07-09 07:25:00|5140.1|5140.1|5119.21|5119.21|5147.33|5147.33|5119.21|5119.21|0
1625815800000|2021-07-09 07:30:00|5119.79|5119.79|5139.9|5139.9|5141.41|5141.41|5119.47|5119.47|0
1625816100000|2021-07-09 07:35:00|5140.19|5140.19|5158.74|5158.74|5159.62|5159.62|5139.49|5139.49|0
1625816400000|2021-07-09 07:40:00|5159.24|5159.24|5153.77|5153.77|5164.67|5164.67|5148.32|5148.32|0
1625816700000|2021-07-09 07:45:00|5154.35|5154.35|5160.17|5160.17|5166.02|5166.02|5153.92|5153.92|0
1625817000000|2021-07-09 07:50:00|5159.88|5159.88|5160.44|5160.44|5162.38|5162.38|5145.89|5145.89|0
1625817300000|2021-07-09 07:55:00|5159.86|5159.86|5154.15|5154.15|5164.36|5164.36|5152.71|5152.71|0
1625817600000|2021-07-09 08:00:00|5155.58|5155.58|5166.96|5166.96|5169.26|5169.26|5155.58|5155.58|0
1625817900000|2021-07-09 08:05:00|5167.25|5167.25|5166.81|5166.81|5175.19|5175.19|5165.41|5165.41|0
1625818200000|2021-07-09 08:10:00|5167.1|5167.1|5170.12|5170.12|5171.1|5171.1|5160.98|5160.98|0
1625818500000|2021-07-09 08:15:00|5170.36|5170.36|5173.69|5173.69|5173.69|5173.69|5168.04|5168.04|0
1625818800000|2021-07-09 08:20:00|5173.98|5173.98|5184.91|5184.91|5186.69|5186.69|5173.69|5173.69|0
1625819100000|2021-07-09 08:25:00|5185.15|5185.15|5186.83|5186.83|5190.36|5190.36|5183.07|5183.07|0
1625819400000|2021-07-09 08:30:00|5187.04|5187.04|5207.5|5207.5|5209.25|5209.25|5187.04|5187.04|0
1625819700000|2021-07-09 08:35:00|5206.92|5206.92|5198.58|5198.58|5206.92|5206.92|5196.99|5196.99|0
1625820000000|2021-07-09 08:40:00|5198.87|5198.87|5207.44|5207.44|5209.91|5209.91|5196.84|5196.84|0
1625820300000|2021-07-09 08:45:00|5207.22|5207.22|5224.3|5224.3|5224.59|5224.59|5207.07|5207.07|0
1625820600000|2021-07-09 08:50:00|5224.31|5224.31|5216.54|5216.54|5224.32|5224.32|5216.09|5216.09|0
1625820900000|2021-07-09 08:55:00|5216.78|5216.78|5211.74|5211.74|5218.25|5218.25|5209|5209|0
1625821200000|2021-07-09 09:00:00|5212.02|5212.02|5217.48|5217.48|5217.48|5217.48|5210.27|5210.27|0
1625821500000|2021-07-09 09:05:00|5217.2|5217.2|5212.26|5212.26|5220.49|5220.49|5211.67|5211.67|0
1625821800000|2021-07-09 09:10:00|5212.72|5212.72|5217.3|5217.3|5217.88|5217.88|5209.8|5209.8|0
1625822100000|2021-07-09 09:15:00|5216.87|5216.87|5210.62|5210.62|5221.81|5221.81|5210.34|5210.34|0
1625822400000|2021-07-09 09:20:00|5210.38|5210.38|5208.67|5208.67|5213.53|5213.53|5206.38|5206.38|0
1625822700000|2021-07-09 09:25:00|5208.96|5208.96|5199.66|5199.66|5211.94|5211.94|5199.44|5199.44|0
1625823000000|2021-07-09 09:30:00|5200.27|5200.27|5194.76|5194.76|5208.72|5208.72|5194.76|5194.76|0
1625823300000|2021-07-09 09:35:00|5193.68|5193.68|5182.88|5182.88|5193.68|5193.68|5181.53|5181.53|0
1625823600000|2021-07-09 09:40:00|5183.12|5183.12|5192.37|5192.37|5192.54|5192.54|5183.12|5183.12|0
1625823900000|2021-07-09 09:45:00|5192.08|5192.08|5185.54|5185.54|5195.79|5195.79|5185.54|5185.54|0
1625824200000|2021-07-09 09:50:00|5185.25|5185.25|5190.66|5190.66|5193.53|5193.53|5184.4|5184.4|0
1625824500000|2021-07-09 09:55:00|5190.42|5190.42|5194.52|5194.52|5195.78|5195.78|5186.53|5186.53|0
1625824800000|2021-07-09 10:00:00|5193.94|5193.94|5202.39|5202.39|5202.39|5202.39|5190.75|5190.75|0
1625825100000|2021-07-09 10:05:00|5203.32|5203.32|5202.28|5202.28|5204.62|5204.62|5198.17|5198.17|0
1625825400000|2021-07-09 10:10:00|5201.8|5201.8|5191.96|5191.96|5202.45|5202.45|5191.2|5191.2|0
1625825700000|2021-07-09 10:15:00|5191.72|5191.72|5192.18|5192.18|5195.15|5195.15|5189.37|5189.37|0
1625826000000|2021-07-09 10:20:00|5191.94|5191.94|5190.36|5190.36|5192.9|5192.9|5188.5|5188.5|0
1625826300000|2021-07-09 10:25:00|5190.07|5190.07|5175.59|5175.59|5190.25|5190.25|5175.58|5175.58|0
1625826600000|2021-07-09 10:30:00|5174.94|5174.94|5182.57|5182.57|5184.87|5184.87|5173.71|5173.71|0
1625826900000|2021-07-09 10:35:00|5182.55|5182.55|5179.14|5179.14|5189.09|5189.09|5179.04|5179.04|0
1625827200000|2021-07-09 10:40:00|5179.62|5179.62|5179.86|5179.86|5183.46|5183.46|5179.6|5179.6|0
1625827500000|2021-07-09 10:45:00|5179.85|5179.85|5182.13|5182.13|5182.32|5182.32|5176.93|5176.93|0
1625827800000|2021-07-09 10:50:00|5182.37|5182.37|5170.78|5170.78|5182.59|5182.59|5170.76|5170.76|0
1625828100000|2021-07-09 10:55:00|5170.49|5170.49|5169.9|5169.9|5170.49|5170.49|5165.88|5165.88|0
1625828400000|2021-07-09 11:00:00|5170.33|5170.33|5173.17|5173.17|5182.1|5182.1|5170.33|5170.33|0
1625828700000|2021-07-09 11:05:00|5172.88|5172.88|5175.41|5175.41|5178|5178|5171.61|5171.61|0
1625829000000|2021-07-09 11:10:00|5174.98|5174.98|5173.36|5173.36|5178.37|5178.37|5173.04|5173.04|0
1625829300000|2021-07-09 11:15:00|5173.57|5173.57|5176.98|5176.98|5178.01|5178.01|5172.23|5172.23|0
1625829600000|2021-07-09 11:20:00|5177|5177|5178.6|5178.6|5179.92|5179.92|5175.09|5175.09|0
1625829900000|2021-07-09 11:25:00|5178.31|5178.31|5174.82|5174.82|5179.57|5179.57|5173.86|5173.86|0
1625830200000|2021-07-09 11:30:00|5174.6|5174.6|5181.66|5181.66|5182.81|5182.81|5170.59|5170.59|0
1625830500000|2021-07-09 11:35:00|5180.79|5180.79|5189.92|5189.92|5189.92|5189.92|5180.22|5180.22|0
1625830800000|2021-07-09 11:40:00|5189.68|5189.68|5195.32|5195.32|5195.32|5195.32|5187.81|5187.81|0
1625831100000|2021-07-09 11:45:00|5196.27|5196.27|5199.33|5199.33|5204.53|5204.53|5195.11|5195.11|0
1625831400000|2021-07-09 11:50:00|5199.62|5199.62|5200.66|5200.66|5201.64|5201.64|5196.22|5196.22|0
1625831700000|2021-07-09 11:55:00|5200.23|5200.23|5189.5|5189.5|5201.84|5201.84|5189.28|5189.28|0
1625832000000|2021-07-09 12:00:00|5189.28|5189.28|5189.49|5189.49|5192.51|5192.51|5180.68|5180.68|0
1625832300000|2021-07-09 12:05:00|5189.97|5189.97|5181.8|5181.8|5189.97|5189.97|5181.78|5181.78|0
1625832600000|2021-07-09 12:10:00|5181.58|5181.58|5174.39|5174.39|5181.58|5181.58|5171.92|5171.92|0
1625832900000|2021-07-09 12:15:00|5174.18|5174.18|5173.76|5173.76|5176.77|5176.77|5170.09|5170.09|0
1625833200000|2021-07-09 12:20:00|5174.7|5174.7|5179.07|5179.07|5179.94|5179.94|5174.19|5174.19|0
1625833500000|2021-07-09 12:25:00|5179.35|5179.35|5184.97|5184.97|5184.97|5184.97|5178.58|5178.58|0
1625833800000|2021-07-09 12:30:00|5185.26|5185.26|5180.8|5180.8|5185.26|5185.26|5178.1|5178.1|0
1625834100000|2021-07-09 12:35:00|5180.59|5180.59|5183.95|5183.95|5185.54|5185.54|5180.08|5180.08|0
1625834400000|2021-07-09 12:40:00|5183.51|5183.51|5179.46|5179.46|5187.25|5187.25|5177.32|5177.32|0
1625834700000|2021-07-09 12:45:00|5179.17|5179.17|5183.38|5183.38|5184.88|5184.88|5174.86|5174.86|0
1625835000000|2021-07-09 12:50:00|5182.9|5182.9|5171.06|5171.06|5184.39|5184.39|5170.48|5170.48|0
1625835300000|2021-07-09 12:55:00|5170.84|5170.84|5172.07|5172.07|5175.04|5175.04|5168.71|5168.71|0
1625835600000|2021-07-09 13:00:00|5172.57|5172.57|5173.6|5173.6|5177.75|5177.75|5171.49|5171.49|0
1625835900000|2021-07-09 13:05:00|5173.65|5173.65|5173.76|5173.76|5181.92|5181.92|5170.48|5170.48|0
1625836200000|2021-07-09 13:10:00|5173.05|5173.05|5176.9|5176.9|5177.38|5177.38|5168.72|5168.72|0
1625836500000|2021-07-09 13:15:00|5176.66|5176.66|5182.42|5182.42|5184.19|5184.19|5175.38|5175.38|0
1625836800000|2021-07-09 13:20:00|5181.46|5181.46|5177.32|5177.32|5181.73|5181.73|5174.2|5174.2|0
1625837100000|2021-07-09 13:25:00|5177.03|5177.03|5176.39|5176.39|5184.02|5184.02|5176.39|5176.39|0
1625837400000|2021-07-09 13:30:00|5177.06|5177.06|5153.67|5153.67|5195.65|5195.65|5150.94|5150.94|0
1625837700000|2021-07-09 13:35:00|5153.89|5153.89|5153.97|5153.97|5165.57|5165.57|5152.32|5152.32|0
1625838000000|2021-07-09 13:40:00|5153.93|5153.93|5179.22|5179.22|5179.65|5179.65|5152.19|5152.19|0
1625838300000|2021-07-09 13:45:00|5179.8|5179.8|5174.44|5174.44|5186.11|5186.11|5167.79|5167.79|0
1625838600000|2021-07-09 13:50:00|5174.79|5174.79|5195.09|5195.09|5195.09|5195.09|5174.79|5174.79|0
1625838900000|2021-07-09 13:55:00|5194.61|5194.61|5194.85|5194.85|5203.77|5203.77|5193.35|5193.35|0
1625839200000|2021-07-09 14:00:00|5195.33|5195.33|5202.22|5202.22|5208.55|5208.55|5195.33|5195.33|0
1625839500000|2021-07-09 14:05:00|5201.64|5201.64|5207.78|5207.78|5211.05|5211.05|5200.27|5200.27|0
1625839800000|2021-07-09 14:10:00|5208.26|5208.26|5201.16|5201.16|5208.98|5208.98|5196.43|5196.43|0
1625840100000|2021-07-09 14:15:00|5200.95|5200.95|5206.7|5206.7|5209.79|5209.79|5195.86|5195.86|0
1625840400000|2021-07-09 14:20:00|5208.02|5208.02|5204.78|5204.78|5209.22|5209.22|5202.78|5202.78|0
1625840700000|2021-07-09 14:25:00|5204.54|5204.54|5203.89|5203.89|5209.41|5209.41|5199.42|5199.42|0
1625841000000|2021-07-09 14:30:00|5204.11|5204.11|5206.82|5206.82|5213.67|5213.67|5203.78|5203.78|0
1625841300000|2021-07-09 14:35:00|5207.4|5207.4|5213.7|5213.7|5218.18|5218.18|5207.4|5207.4|0
1625841600000|2021-07-09 14:40:00|5213.41|5213.41|5207.35|5207.35|5219.18|5219.18|5207.35|5207.35|0
1625841900000|2021-07-09 14:45:00|5207.59|5207.59|5202.22|5202.22|5208.45|5208.45|5200.68|5200.68|0
1625842200000|2021-07-09 14:50:00|5203.09|5203.09|5192.07|5192.07|5206.12|5206.12|5190.87|5190.87|0
1625842500000|2021-07-09 14:55:00|5192.94|5192.94|5204.48|5204.48|5206.33|5206.33|5192.67|5192.67|0
1625842800000|2021-07-09 15:00:00|5204.45|5204.45|5215.98|5215.98|5215.98|5215.98|5203.92|5203.92|0
1625843100000|2021-07-09 15:05:00|5216.22|5216.22|5216.7|5216.7|5222.56|5222.56|5215.23|5215.23|0
1625843400000|2021-07-09 15:10:00|5216.68|5216.68|5218.63|5218.63|5219.69|5219.69|5214.73|5214.73|0
1625843700000|2021-07-09 15:15:00|5218.39|5218.39|5213.57|5213.57|5218.39|5218.39|5210.31|5210.31|0
1625844000000|2021-07-09 15:20:00|5213.89|5213.89|5219.04|5219.04|5223.46|5223.46|5213.89|5213.89|0
1625844300000|2021-07-09 15:25:00|5218.25|5218.25|5220.02|5220.02|5223.2|5223.2|5213.86|5213.86|0
1626074100000|2021-07-12 07:15:00|5179.91|5179.91|5179.88|5179.88|5184.32|5184.32|5175.52|5175.52|0
1626074400000|2021-07-12 07:20:00|5179.92|5179.92|5163.93|5163.93|5179.92|5179.92|5163.93|5163.93|0
1626074700000|2021-07-12 07:25:00|5164.51|5164.51|5161.33|5161.33|5165.16|5165.16|5155.19|5155.19|0
1626075000000|2021-07-12 07:30:00|5160.46|5160.46|5161.93|5161.93|5162.73|5162.73|5154.78|5154.78|0
1626075300000|2021-07-12 07:35:00|5162.22|5162.22|5165.87|5165.87|5169.31|5169.31|5157.95|5157.95|0
1626075600000|2021-07-12 07:40:00|5165.58|5165.58|5164.41|5164.41|5171.69|5171.69|5162.7|5162.7|0
1626075900000|2021-07-12 07:45:00|5164.37|5164.37|5168.59|5168.59|5168.81|5168.81|5161.06|5161.06|0
1626076200000|2021-07-12 07:50:00|5168.3|5168.3|5163.37|5163.37|5168.3|5168.3|5161.64|5161.64|0
1626076500000|2021-07-12 07:55:00|5163.66|5163.66|5167.61|5167.61|5176.29|5176.29|5163.37|5163.37|0
1626076800000|2021-07-12 08:00:00|5167.4|5167.4|5178.91|5178.91|5178.91|5178.91|5166.89|5166.89|0
1626077100000|2021-07-12 08:05:00|5179.15|5179.15|5188.76|5188.76|5190.89|5190.89|5178.61|5178.61|0
1626077400000|2021-07-12 08:10:00|5189.43|5189.43|5187.17|5187.17|5198.16|5198.16|5185.62|5185.62|0
1626077700000|2021-07-12 08:15:00|5186.3|5186.3|5184.56|5184.56|5186.59|5186.59|5182.41|5182.41|0
1626078000000|2021-07-12 08:20:00|5184.51|5184.51|5178.12|5178.12|5188.4|5188.4|5178.12|5178.12|0
1626078300000|2021-07-12 08:25:00|5177.83|5177.83|5164.09|5164.09|5177.83|5177.83|5163.44|5163.44|0
1626078600000|2021-07-12 08:30:00|5164.33|5164.33|5160.38|5160.38|5167.24|5167.24|5159.36|5159.36|0
1626078900000|2021-07-12 08:35:00|5160.96|5160.96|5167.99|5167.99|5168.46|5168.46|5159.6|5159.6|0
1626079200000|2021-07-12 08:40:00|5168.23|5168.23|5169.11|5169.11|5170.29|5170.29|5163.31|5163.31|0
1626079500000|2021-07-12 08:45:00|5169.33|5169.33|5174.48|5174.48|5174.48|5174.48|5169.11|5169.11|0
1626079800000|2021-07-12 08:50:00|5174.77|5174.77|5173.36|5173.36|5175.64|5175.64|5170.52|5170.52|0
1626080100000|2021-07-12 08:55:00|5173.12|5173.12|5164.85|5164.85|5173.12|5173.12|5162.98|5162.98|0
1626080400000|2021-07-12 09:00:00|5164.81|5164.81|5159.46|5159.46|5164.81|5164.81|5157.78|5157.78|0
1626080700000|2021-07-12 09:05:00|5159.75|5159.75|5159.21|5159.21|5162.89|5162.89|5158.9|5158.9|0
1626081000000|2021-07-12 09:10:00|5159.5|5159.5|5160.05|5160.05|5162.27|5162.27|5158.08|5158.08|0
1626081300000|2021-07-12 09:15:00|5159.71|5159.71|5157.51|5157.51|5161.84|5161.84|5156.82|5156.82|0
1626081600000|2021-07-12 09:20:00|5158.18|5158.18|5160.54|5160.54|5160.54|5160.54|5153.77|5153.77|0
1626081900000|2021-07-12 09:25:00|5160.25|5160.25|5157.03|5157.03|5160.25|5160.25|5153.8|5153.8|0
1626082200000|2021-07-12 09:30:00|5156.81|5156.81|5166.01|5166.01|5169.83|5169.83|5155.99|5155.99|0
1626082500000|2021-07-12 09:35:00|5165.77|5165.77|5163.8|5163.8|5166.27|5166.27|5163.31|5163.31|0
1626082800000|2021-07-12 09:40:00|5163.3|5163.3|5154.93|5154.93|5163.3|5163.3|5154.93|5154.93|0
1626083100000|2021-07-12 09:45:00|5155.22|5155.22|5153.77|5153.77|5155.67|5155.67|5149.73|5149.73|0
1626083400000|2021-07-12 09:50:00|5154.25|5154.25|5154.59|5154.59|5155.37|5155.37|5152.14|5152.14|0
1626083700000|2021-07-12 09:55:00|5154.35|5154.35|5147.27|5147.27|5154.35|5154.35|5146.4|5146.4|0
1626084000000|2021-07-12 10:00:00|5147.56|5147.56|5146.84|5146.84|5150.62|5150.62|5145.01|5145.01|0
1626084300000|2021-07-12 10:05:00|5146.6|5146.6|5142.12|5142.12|5146.6|5146.6|5141.92|5141.92|0
1626084600000|2021-07-12 10:10:00|5142.14|5142.14|5144.1|5144.1|5144.1|5144.1|5139.84|5139.84|0
1626084900000|2021-07-12 10:15:00|5143.39|5143.39|5143.29|5143.29|5144.12|5144.12|5140.96|5140.96|0
1626085200000|2021-07-12 10:20:00|5143.76|5143.76|5141.9|5141.9|5143.76|5143.76|5138.84|5138.84|0
1626085500000|2021-07-12 10:25:00|5142.12|5142.12|5147.94|5147.94|5151.66|5151.66|5141.42|5141.42|0
1626085800000|2021-07-12 10:30:00|5149.39|5149.39|5150.3|5150.3|5152.89|5152.89|5147.16|5147.16|0
1626086100000|2021-07-12 10:35:00|5150.08|5150.08|5144.09|5144.09|5151.21|5151.21|5143.88|5143.88|0
1626086400000|2021-07-12 10:40:00|5144.06|5144.06|5142|5142|5144.83|5144.83|5140.52|5140.52|0
1626086700000|2021-07-12 10:45:00|5142.48|5142.48|5143.77|5143.77|5143.77|5143.77|5139.28|5139.28|0
1626087000000|2021-07-12 10:50:00|5143.55|5143.55|5145.73|5145.73|5146.02|5146.02|5142.03|5142.03|0
1626087300000|2021-07-12 10:55:00|5145.52|5145.52|5137.95|5137.95|5145.52|5145.52|5137.95|5137.95|0
1626087600000|2021-07-12 11:00:00|5139.11|5139.11|5149.24|5149.24|5149.61|5149.61|5139.11|5139.11|0
1626087900000|2021-07-12 11:05:00|5149.46|5149.46|5154.96|5154.96|5155.61|5155.61|5149.35|5149.35|0
1626088200000|2021-07-12 11:10:00|5155.18|5155.18|5156.59|5156.59|5156.62|5156.62|5155.18|5155.18|0
1626088500000|2021-07-12 11:15:00|5156.16|5156.16|5152.79|5152.79|5156.58|5156.58|5152.51|5152.51|0
1626088800000|2021-07-12 11:20:00|5153.01|5153.01|5156.64|5156.64|5157.88|5157.88|5151.41|5151.41|0
1626089100000|2021-07-12 11:25:00|5157.35|5157.35|5166.42|5166.42|5166.42|5166.42|5157.3|5157.3|0
1626089400000|2021-07-12 11:30:00|5166.63|5166.63|5167.56|5167.56|5170.79|5170.79|5166|5166|0
1626089700000|2021-07-12 11:35:00|5167.34|5167.34|5173.86|5173.86|5174.44|5174.44|5167.13|5167.13|0
1626090000000|2021-07-12 11:40:00|5174.34|5174.34|5177.33|5177.33|5180.94|5180.94|5174.34|5174.34|0
1626090300000|2021-07-12 11:45:00|5177.3|5177.3|5174.54|5174.54|5177.3|5177.3|5172.57|5172.57|0
1626090600000|2021-07-12 11:50:00|5174.97|5174.97|5176.32|5176.32|5176.36|5176.36|5172.79|5172.79|0
1626090900000|2021-07-12 11:55:00|5176.56|5176.56|5172.08|5172.08|5176.56|5176.56|5169.7|5169.7|0
1626091200000|2021-07-12 12:00:00|5171.84|5171.84|5164.03|5164.03|5172.75|5172.75|5163.08|5163.08|0
1626091500000|2021-07-12 12:05:00|5164.09|5164.09|5163.08|5163.08|5165.05|5165.05|5160.03|5160.03|0
1626091800000|2021-07-12 12:10:00|5163.1|5163.1|5155.91|5155.91|5163.65|5163.65|5155.91|5155.91|0
1626092100000|2021-07-12 12:15:00|5155.43|5155.43|5161.64|5161.64|5161.91|5161.91|5151.32|5151.32|0
1626092400000|2021-07-12 12:20:00|5161.93|5161.93|5167|5167|5168.34|5168.34|5160.95|5160.95|0
1626092700000|2021-07-12 12:25:00|5167.21|5167.21|5170.49|5170.49|5171.23|5171.23|5165.54|5165.54|0
1626093000000|2021-07-12 12:30:00|5170.27|5170.27|5166.69|5166.69|5172.17|5172.17|5166.69|5166.69|0
1626093300000|2021-07-12 12:35:00|5166.45|5166.45|5166.67|5166.67|5168.57|5168.57|5164.17|5164.17|0
1626093600000|2021-07-12 12:40:00|5166.38|5166.38|5169.54|5169.54|5172.89|5172.89|5165.06|5165.06|0
1626093900000|2021-07-12 12:45:00|5169.3|5169.3|5170.28|5170.28|5174.15|5174.15|5168.1|5168.1|0
1626094200000|2021-07-12 12:50:00|5170.07|5170.07|5167.72|5167.72|5170.07|5170.07|5164.43|5164.43|0
1626094500000|2021-07-12 12:55:00|5167.24|5167.24|5175.82|5175.82|5176.26|5176.26|5167.24|5167.24|0
1626094800000|2021-07-12 13:00:00|5176.04|5176.04|5181.26|5181.26|5184.7|5184.7|5173.88|5173.88|0
1626095100000|2021-07-12 13:05:00|5181.55|5181.55|5181.59|5181.59|5182.53|5182.53|5177.06|5177.06|0
1626095400000|2021-07-12 13:10:00|5182.45|5182.45|5174.75|5174.75|5182.45|5182.45|5174.75|5174.75|0
1626095700000|2021-07-12 13:15:00|5174.97|5174.97|5179.1|5179.1|5179.1|5179.1|5173.91|5173.91|0
1626096000000|2021-07-12 13:20:00|5179.34|5179.34|5177.73|5177.73|5179.34|5179.34|5174.67|5174.67|0
1626096300000|2021-07-12 13:25:00|5177.51|5177.51|5169.58|5169.58|5177.51|5177.51|5168.56|5168.56|0
1626096600000|2021-07-12 13:30:00|5170.3|5170.3|5145.86|5145.86|5172.84|5172.84|5137.54|5137.54|0
1626096900000|2021-07-12 13:35:00|5146.87|5146.87|5169.37|5169.37|5173.93|5173.93|5146.87|5146.87|0
1626097200000|2021-07-12 13:40:00|5170.09|5170.09|5173.92|5173.92|5175.54|5175.54|5156.92|5156.92|0
1626097500000|2021-07-12 13:45:00|5173.7|5173.7|5177.4|5177.4|5182.64|5182.64|5170.15|5170.15|0
1626097800000|2021-07-12 13:50:00|5177.61|5177.61|5184.51|5184.51|5186.95|5186.95|5177.61|5177.61|0
1626098100000|2021-07-12 13:55:00|5183.93|5183.93|5189.4|5189.4|5190.24|5190.24|5181.32|5181.32|0
1626098400000|2021-07-12 14:00:00|5189.62|5189.62|5204.31|5204.31|5204.56|5204.56|5189.62|5189.62|0
1626098700000|2021-07-12 14:05:00|5204.98|5204.98|5207.01|5207.01|5218.4|5218.4|5204.98|5204.98|0
1626099000000|2021-07-12 14:10:00|5206.98|5206.98|5194.06|5194.06|5210.03|5210.03|5193.85|5193.85|0
1626099300000|2021-07-12 14:15:00|5194.35|5194.35|5200.94|5200.94|5208.09|5208.09|5194.35|5194.35|0
1626099600000|2021-07-12 14:20:00|5202.1|5202.1|5202.74|5202.74|5206.08|5206.08|5194.3|5194.3|0
1626099900000|2021-07-12 14:25:00|5201.07|5201.07|5208.06|5208.06|5211.53|5211.53|5201.07|5201.07|0
1626100200000|2021-07-12 14:30:00|5208.35|5208.35|5213.4|5213.4|5219.43|5219.43|5208.33|5208.33|0
1626100500000|2021-07-12 14:35:00|5213.18|5213.18|5214.53|5214.53|5215.01|5215.01|5208.38|5208.38|0
1626100800000|2021-07-12 14:40:00|5214.56|5214.56|5212.26|5212.26|5218.64|5218.64|5209.77|5209.77|0
1626101100000|2021-07-12 14:45:00|5211.83|5211.83|5198.94|5198.94|5212.33|5212.33|5198.43|5198.43|0
1626101400000|2021-07-12 14:50:00|5199.18|5199.18|5195.32|5195.32|5203.11|5203.11|5194.25|5194.25|0
1626101700000|2021-07-12 14:55:00|5195.3|5195.3|5189.48|5189.48|5195.78|5195.78|5187.01|5187.01|0
1626102000000|2021-07-12 15:00:00|5190.89|5190.89|5193.6|5193.6|5194.76|5194.76|5184.87|5184.87|0
1626102300000|2021-07-12 15:05:00|5194.03|5194.03|5191.55|5191.55|5197.14|5197.14|5191.05|5191.05|0
1626102600000|2021-07-12 15:10:00|5191.54|5191.54|5197.26|5197.26|5197.26|5197.26|5187.79|5187.79|0
1626102900000|2021-07-12 15:15:00|5197.74|5197.74|5202.96|5202.96|5204.2|5204.2|5197.74|5197.74|0
1626103200000|2021-07-12 15:20:00|5202.75|5202.75|5204.52|5204.52|5206.77|5206.77|5202.22|5202.22|0
1626103500000|2021-07-12 15:25:00|5204.81|5204.81|5202.97|5202.97|5205.87|5205.87|5199.35|5199.35|0
1626160500000|2021-07-13 07:15:00|5222.03|5222.03|5237.34|5237.34|5237.34|5237.34|5221.91|5221.91|0
1626160800000|2021-07-13 07:20:00|5238.02|5238.02|5230.16|5230.16|5244|5244|5228.43|5228.43|0
1626161100000|2021-07-13 07:25:00|5230.81|5230.81|5222.54|5222.54|5232.87|5232.87|5220.72|5220.72|0
1626161400000|2021-07-13 07:30:00|5222.59|5222.59|5209.41|5209.41|5222.61|5222.61|5207.75|5207.75|0
1626161700000|2021-07-13 07:35:00|5210.6|5210.6|5217.77|5217.77|5220.61|5220.61|5210.36|5210.36|0
1626162000000|2021-07-13 07:40:00|5216.25|5216.25|5208.88|5208.88|5217.2|5217.2|5208.88|5208.88|0
1626162300000|2021-07-13 07:45:00|5207.98|5207.98|5210.16|5210.16|5210.95|5210.95|5201.89|5201.89|0
1626162600000|2021-07-13 07:50:00|5210.38|5210.38|5217.94|5217.94|5219.99|5219.99|5210.16|5210.16|0
1626162900000|2021-07-13 07:55:00|5217.91|5217.91|5214.23|5214.23|5217.91|5217.91|5213.94|5213.94|0
1626163200000|2021-07-13 08:00:00|5214.2|5214.2|5213.66|5213.66|5215.01|5215.01|5211.51|5211.51|0
1626163500000|2021-07-13 08:05:00|5213.88|5213.88|5219.82|5219.82|5220.3|5220.3|5210.37|5210.37|0
1626163800000|2021-07-13 08:10:00|5219.39|5219.39|5222.41|5222.41|5225|5225|5215.61|5215.61|0
1626164100000|2021-07-13 08:15:00|5222.19|5222.19|5228.26|5228.26|5228.26|5228.26|5221.42|5221.42|0
1626164400000|2021-07-13 08:20:00|5228.27|5228.27|5233.26|5233.26|5236.85|5236.85|5228.27|5228.27|0
1626164700000|2021-07-13 08:25:00|5233.28|5233.28|5234.96|5234.96|5236.11|5236.11|5231|5231|0
1626165000000|2021-07-13 08:30:00|5235.03|5235.03|5240.88|5240.88|5242.35|5242.35|5234.22|5234.22|0
1626165300000|2021-07-13 08:35:00|5240.9|5240.9|5236.64|5236.64|5242.41|5242.41|5236.49|5236.49|0
1626165600000|2021-07-13 08:40:00|5237.12|5237.12|5233.95|5233.95|5238.08|5238.08|5231.01|5231.01|0
1626165900000|2021-07-13 08:45:00|5233.71|5233.71|5233.49|5233.49|5236.12|5236.12|5232.27|5232.27|0
1626166200000|2021-07-13 08:50:00|5233.5|5233.5|5228.65|5228.65|5233.72|5233.72|5228.65|5228.65|0
1626166500000|2021-07-13 08:55:00|5229.51|5229.51|5224.19|5224.19|5231.11|5231.11|5224.13|5224.13|0
1626166800000|2021-07-13 09:00:00|5223|5223|5226.8|5226.8|5228.04|5228.04|5221.29|5221.29|0
1626167100000|2021-07-13 09:05:00|5227.6|5227.6|5222.02|5222.02|5228.31|5228.31|5221.23|5221.23|0
1626167400000|2021-07-13 09:10:00|5221.44|5221.44|5217.27|5217.27|5221.69|5221.69|5216.93|5216.93|0
1626167700000|2021-07-13 09:15:00|5217.03|5217.03|5217.96|5217.96|5220.93|5220.93|5214.03|5214.03|0
1626168000000|2021-07-13 09:20:00|5217.67|5217.67|5208.65|5208.65|5220.24|5220.24|5207.14|5207.14|0
1626168300000|2021-07-13 09:25:00|5209.08|5209.08|5215.03|5215.03|5215.04|5215.04|5208.93|5208.93|0
1626168600000|2021-07-13 09:30:00|5215.26|5215.26|5208.27|5208.27|5215.26|5215.26|5207.36|5207.36|0
1626168900000|2021-07-13 09:35:00|5207.98|5207.98|5211.24|5211.24|5211.24|5211.24|5204.13|5204.13|0
1626169200000|2021-07-13 09:40:00|5211.82|5211.82|5212.99|5212.99|5213.27|5213.27|5209.16|5209.16|0
1626169500000|2021-07-13 09:45:00|5212.56|5212.56|5217.54|5217.54|5219.03|5219.03|5210.2|5210.2|0
1626169800000|2021-07-13 09:50:00|5217.33|5217.33|5210.64|5210.64|5217.96|5217.96|5210.13|5210.13|0
1626170100000|2021-07-13 09:55:00|5211.35|5211.35|5212.72|5212.72|5213.65|5213.65|5211.11|5211.11|0
1626170400000|2021-07-13 10:00:00|5212.07|5212.07|5222.54|5222.54|5223.94|5223.94|5212.07|5212.07|0
1626170700000|2021-07-13 10:05:00|5222.06|5222.06|5224.22|5224.22|5225.67|5225.67|5221.85|5221.85|0
1626171000000|2021-07-13 10:10:00|5224.01|5224.01|5215.97|5215.97|5224.01|5224.01|5214.13|5214.13|0
1626171300000|2021-07-13 10:15:00|5216.19|5216.19|5218.32|5218.32|5220.83|5220.83|5216.19|5216.19|0
1626171600000|2021-07-13 10:20:00|5218.54|5218.54|5219.3|5219.3|5222.27|5222.27|5218.54|5218.54|0
1626171900000|2021-07-13 10:25:00|5216.89|5216.89|5221.25|5221.25|5221.25|5221.25|5216.89|5216.89|0
1626172200000|2021-07-13 10:30:00|5221.01|5221.01|5217.45|5217.45|5221.25|5221.25|5217.45|5217.45|0
1626172500000|2021-07-13 10:35:00|5217.67|5217.67|5219.07|5219.07|5219.07|5219.07|5216.84|5216.84|0
1626172800000|2021-07-13 10:40:00|5219.29|5219.29|5223.44|5223.44|5226.22|5226.22|5219.29|5219.29|0
1626173100000|2021-07-13 10:45:00|5220.99|5220.99|5217.25|5217.25|5220.99|5220.99|5217.25|5217.25|0
1626173400000|2021-07-13 10:50:00|5217.21|5217.21|5210.89|5210.89|5217.21|5217.21|5204.38|5204.38|0
1626173700000|2021-07-13 10:55:00|5210.65|5210.65|5209.5|5209.5|5210.83|5210.83|5208.59|5208.59|0
1626174000000|2021-07-13 11:00:00|5208.42|5208.42|5209.29|5209.29|5209.29|5209.29|5205.69|5205.69|0
1626174300000|2021-07-13 11:05:00|5209.48|5209.48|5209.67|5209.67|5209.97|5209.97|5207.99|5207.99|0
1626174600000|2021-07-13 11:10:00|5209.91|5209.91|5209.88|5209.88|5210.46|5210.46|5208.92|5208.92|0
1626174900000|2021-07-13 11:15:00|5209.59|5209.59|5209.66|5209.66|5210.55|5210.55|5208.66|5208.66|0
1626175200000|2021-07-13 11:20:00|5210.24|5210.24|5206.08|5206.08|5211.15|5211.15|5204.07|5204.07|0
1626175500000|2021-07-13 11:25:00|5206.1|5206.1|5201.63|5201.63|5206.32|5206.32|5201.63|5201.63|0
1626175800000|2021-07-13 11:30:00|5202.3|5202.3|5196.24|5196.24|5203.57|5203.57|5194.63|5194.63|0
1626176100000|2021-07-13 11:35:00|5196.45|5196.45|5197.46|5197.46|5197.46|5197.46|5194.7|5194.7|0
1626176400000|2021-07-13 11:40:00|5197.17|5197.17|5199.34|5199.34|5199.34|5199.34|5196|5196|0
1626176700000|2021-07-13 11:45:00|5199.08|5199.08|5203.62|5203.62|5203.91|5203.91|5198.86|5198.86|0
1626177000000|2021-07-13 11:50:00|5203.4|5203.4|5201.25|5201.25|5203.4|5203.4|5198.16|5198.16|0
1626177300000|2021-07-13 11:55:00|5201.46|5201.46|5196.46|5196.46|5202.01|5202.01|5195.72|5195.72|0
1626177600000|2021-07-13 12:00:00|5196.25|5196.25|5197.15|5197.15|5198.06|5198.06|5195.26|5195.26|0
1626177900000|2021-07-13 12:05:00|5197.63|5197.63|5197.85|5197.85|5200.47|5200.47|5197.34|5197.34|0
1626178200000|2021-07-13 12:10:00|5198.07|5198.07|5198.06|5198.06|5199.1|5199.1|5193.95|5193.95|0
1626178500000|2021-07-13 12:15:00|5198.04|5198.04|5198.8|5198.8|5199.6|5199.6|5197.32|5197.32|0
1626178800000|2021-07-13 12:20:00|5198.51|5198.51|5199.82|5199.82|5200.33|5200.33|5195.09|5195.09|0
1626179100000|2021-07-13 12:25:00|5199.53|5199.53|5203.9|5203.9|5204.45|5204.45|5198.83|5198.83|0
1626179400000|2021-07-13 12:30:00|5203.67|5203.67|5243.34|5243.34|5243.34|5243.34|5188.69|5188.69|0
1626179700000|2021-07-13 12:35:00|5243.06|5243.06|5227.56|5227.56|5243.06|5243.06|5226.04|5226.04|0
1626180000000|2021-07-13 12:40:00|5226.7|5226.7|5219.9|5219.9|5226.7|5226.7|5216.91|5216.91|0
1626180300000|2021-07-13 12:45:00|5218.7|5218.7|5220.87|5220.87|5226.67|5226.67|5217.28|5217.28|0
1626180600000|2021-07-13 12:50:00|5221.59|5221.59|5216.61|5216.61|5221.59|5221.59|5211.13|5211.13|0
1626180900000|2021-07-13 12:55:00|5217.33|5217.33|5207.07|5207.07|5227.08|5227.08|5206.36|5206.36|0
1626181200000|2021-07-13 13:00:00|5207.04|5207.04|5210.86|5210.86|5211.8|5211.8|5203.01|5203.01|0
1626181500000|2021-07-13 13:05:00|5210.39|5210.39|5213.27|5213.27|5214.85|5214.85|5208.25|5208.25|0
1626181800000|2021-07-13 13:10:00|5212.4|5212.4|5208.67|5208.67|5212.4|5212.4|5206.04|5206.04|0
1626182100000|2021-07-13 13:15:00|5208.24|5208.24|5208.63|5208.63|5210.47|5210.47|5205.55|5205.55|0
1626182400000|2021-07-13 13:20:00|5208.64|5208.64|5214.78|5214.78|5217.09|5217.09|5208.64|5208.64|0
1626182700000|2021-07-13 13:25:00|5214.49|5214.49|5214.97|5214.97|5218.56|5218.56|5212.5|5212.5|0
1626183000000|2021-07-13 13:30:00|5214.73|5214.73|5193.92|5193.92|5215.64|5215.64|5187.44|5187.44|0
1626183300000|2021-07-13 13:35:00|5193.63|5193.63|5220.46|5220.46|5221.47|5221.47|5193.41|5193.41|0
1626183600000|2021-07-13 13:40:00|5220.47|5220.47|5203.22|5203.22|5222.35|5222.35|5201.79|5201.79|0
1626183900000|2021-07-13 13:45:00|5202.51|5202.51|5208.31|5208.31|5220.07|5220.07|5198.1|5198.1|0
1626184200000|2021-07-13 13:50:00|5208.07|5208.07|5206.86|5206.86|5210.08|5210.08|5201.98|5201.98|0
1626184500000|2021-07-13 13:55:00|5206.43|5206.43|5190.6|5190.6|5206.43|5206.43|5189.63|5189.63|0
1626184800000|2021-07-13 14:00:00|5190.31|5190.31|5173.49|5173.49|5190.31|5190.31|5170.74|5170.74|0
1626185100000|2021-07-13 14:05:00|5173.51|5173.51|5180.87|5180.87|5182.5|5182.5|5173.3|5173.3|0
1626185400000|2021-07-13 14:10:00|5181.08|5181.08|5172.77|5172.77|5182.26|5182.26|5171.77|5171.77|0
1626185700000|2021-07-13 14:15:00|5172.99|5172.99|5177.4|5177.4|5180.04|5180.04|5169.89|5169.89|0
1626186000000|2021-07-13 14:20:00|5177.19|5177.19|5170.37|5170.37|5179.84|5179.84|5169.63|5169.63|0
1626186300000|2021-07-13 14:25:00|5170.59|5170.59|5158.65|5158.65|5170.59|5170.59|5157.62|5157.62|0
1626186600000|2021-07-13 14:30:00|5158.88|5158.88|5164.57|5164.57|5170.12|5170.12|5158.88|5158.88|0
1626186900000|2021-07-13 14:35:00|5164.09|5164.09|5158.73|5158.73|5164.55|5164.55|5156.71|5156.71|0
1626187200000|2021-07-13 14:40:00|5158.44|5158.44|5150.9|5150.9|5158.71|5158.71|5150.13|5150.13|0
1626187500000|2021-07-13 14:45:00|5151.76|5151.76|5152.22|5152.22|5154.79|5154.79|5147.78|5147.78|0
1626187800000|2021-07-13 14:50:00|5152.01|5152.01|5145.61|5145.61|5152.77|5152.77|5145.58|5145.58|0
1626188100000|2021-07-13 14:55:00|5145.37|5145.37|5150.75|5150.75|5155.22|5155.22|5144.44|5144.44|0
1626188400000|2021-07-13 15:00:00|5150.96|5150.96|5144.97|5144.97|5152.98|5152.98|5144.8|5144.8|0
1626188700000|2021-07-13 15:05:00|5145.21|5145.21|5153.11|5153.11|5154.26|5154.26|5143.36|5143.36|0
1626189000000|2021-07-13 15:10:00|5152.63|5152.63|5149.65|5149.65|5155.15|5155.15|5149.65|5149.65|0
1626189300000|2021-07-13 15:15:00|5149.63|5149.63|5152.94|5152.94|5154.14|5154.14|5149.31|5149.31|0
1626189600000|2021-07-13 15:20:00|5152.7|5152.7|5153.73|5153.73|5155.47|5155.47|5150.52|5150.52|0
1626189900000|2021-07-13 15:25:00|5153.51|5153.51|5156.5|5156.5|5158.55|5158.55|5150.78|5150.78|0
1626246900000|2021-07-14 07:15:00|5159.73|5159.73|5163.63|5163.63|5163.63|5163.63|5149.57|5149.57|0
1626247200000|2021-07-14 07:20:00|5163.92|5163.92|5161.39|5161.39|5165.59|5165.59|5158.49|5158.49|0
1626247500000|2021-07-14 07:25:00|5160.05|5160.05|5161.14|5161.14|5164.61|5164.61|5156.52|5156.52|0
1626247800000|2021-07-14 07:30:00|5161.43|5161.43|5168.57|5168.57|5168.57|5168.57|5155.28|5155.28|0
1626248100000|2021-07-14 07:35:00|5168.61|5168.61|5187.17|5187.17|5187.17|5187.17|5168.59|5168.59|0
1626248400000|2021-07-14 07:40:00|5186.59|5186.59|5182.53|5182.53|5192.81|5192.81|5182.53|5182.53|0
1626248700000|2021-07-14 07:45:00|5183.11|5183.11|5194.31|5194.31|5194.31|5194.31|5181.77|5181.77|0
1626249000000|2021-07-14 07:50:00|5194.35|5194.35|5189.03|5189.03|5194.49|5194.49|5188.81|5188.81|0
1626249300000|2021-07-14 07:55:00|5190.18|5190.18|5185.59|5185.59|5191.79|5191.79|5181.92|5181.92|0
1626249600000|2021-07-14 08:00:00|5186.23|5186.23|5178.07|5178.07|5186.23|5186.23|5172.31|5172.31|0
1626249900000|2021-07-14 08:05:00|5178.65|5178.65|5173.32|5173.32|5179.92|5179.92|5172.63|5172.63|0
1626250200000|2021-07-14 08:10:00|5173.03|5173.03|5168.91|5168.91|5173.03|5173.03|5166.11|5166.11|0
1626250500000|2021-07-14 08:15:00|5168.88|5168.88|5177.87|5177.87|5178.03|5178.03|5165.8|5165.8|0
1626250800000|2021-07-14 08:20:00|5177.89|5177.89|5177.93|5177.93|5178.96|5178.96|5175.63|5175.63|0
1626251100000|2021-07-14 08:25:00|5178.94|5178.94|5178.23|5178.23|5182.38|5182.38|5176.4|5176.4|0
1626251400000|2021-07-14 08:30:00|5177.24|5177.24|5177.95|5177.95|5180.9|5180.9|5173.12|5173.12|0
1626251700000|2021-07-14 08:35:00|5177.89|5177.89|5179.67|5179.67|5180.06|5180.06|5176.45|5176.45|0
1626252000000|2021-07-14 08:40:00|5179.43|5179.43|5176.97|5176.97|5180.9|5180.9|5176.84|5176.84|0
1626252300000|2021-07-14 08:45:00|5176.75|5176.75|5171.59|5171.59|5176.75|5176.75|5169.66|5169.66|0
1626252600000|2021-07-14 08:50:00|5171.57|5171.57|5168.79|5168.79|5176.33|5176.33|5168.79|5168.79|0
1626252900000|2021-07-14 08:55:00|5169.08|5169.08|5163.42|5163.42|5170.94|5170.94|5160.1|5160.1|0
1626253200000|2021-07-14 09:00:00|5163.41|5163.41|5166.26|5166.26|5168.45|5168.45|5162.55|5162.55|0
1626253500000|2021-07-14 09:05:00|5164.48|5164.48|5173.72|5173.72|5173.72|5173.72|5164.48|5164.48|0
1626253800000|2021-07-14 09:10:00|5173|5173|5170.33|5170.33|5173|5173|5165.88|5165.88|0
1626254100000|2021-07-14 09:15:00|5170.57|5170.57|5172.14|5172.14|5176.24|5176.24|5170.57|5170.57|0
1626254400000|2021-07-14 09:20:00|5172.36|5172.36|5163.03|5163.03|5172.36|5172.36|5163.03|5163.03|0
1626254700000|2021-07-14 09:25:00|5163.82|5163.82|5165.38|5165.38|5166.54|5166.54|5163.5|5163.5|0
1626255000000|2021-07-14 09:30:00|5164.9|5164.9|5171.87|5171.87|5173.35|5173.35|5164.07|5164.07|0
1626255300000|2021-07-14 09:35:00|5172.3|5172.3|5166.75|5166.75|5173.59|5173.59|5166.25|5166.25|0
1626255600000|2021-07-14 09:40:00|5166.74|5166.74|5170.36|5170.36|5170.8|5170.8|5165.28|5165.28|0
1626255900000|2021-07-14 09:45:00|5170.37|5170.37|5172.84|5172.84|5174.16|5174.16|5170.36|5170.36|0
1626256200000|2021-07-14 09:50:00|5172.33|5172.33|5169.3|5169.3|5172.43|5172.43|5169.3|5169.3|0
1626256500000|2021-07-14 09:55:00|5168.59|5168.59|5166.97|5166.97|5168.59|5168.59|5164.15|5164.15|0
1626256800000|2021-07-14 10:00:00|5166.68|5166.68|5168.22|5168.22|5168.22|5168.22|5163.77|5163.77|0
1626257100000|2021-07-14 10:05:00|5167.98|5167.98|5163.3|5163.3|5167.98|5167.98|5163.13|5163.13|0
1626257400000|2021-07-14 10:10:00|5163.01|5163.01|5160.57|5160.57|5163.71|5163.71|5159.76|5159.76|0
1626257700000|2021-07-14 10:15:00|5160.28|5160.28|5160.33|5160.33|5161.77|5161.77|5159.57|5159.57|0
1626258000000|2021-07-14 10:20:00|5160.37|5160.37|5165.18|5165.18|5165.68|5165.68|5160.19|5160.19|0
1626258300000|2021-07-14 10:25:00|5165.42|5165.42|5159.91|5159.91|5165.95|5165.95|5159.19|5159.19|0
1626258600000|2021-07-14 10:30:00|5159.67|5159.67|5172.53|5172.53|5172.53|5172.53|5159.67|5159.67|0
1626258900000|2021-07-14 10:35:00|5172.24|5172.24|5171.63|5171.63|5179.26|5179.26|5171.63|5171.63|0
1626259200000|2021-07-14 10:40:00|5172.11|5172.11|5166.57|5166.57|5172.35|5172.35|5166.53|5166.53|0
1626259500000|2021-07-14 10:45:00|5165.14|5165.14|5159.99|5159.99|5165.14|5165.14|5159.16|5159.16|0
1626259800000|2021-07-14 10:50:00|5159.27|5159.27|5158.52|5158.52|5160.43|5160.43|5157.13|5157.13|0
1626260100000|2021-07-14 10:55:00|5158.23|5158.23|5155.16|5155.16|5158.23|5158.23|5154.76|5154.76|0
1626260400000|2021-07-14 11:00:00|5155.4|5155.4|5158.68|5158.68|5159.97|5159.97|5155.4|5155.4|0
1626260700000|2021-07-14 11:05:00|5157.81|5157.81|5161.88|5161.88|5173.96|5173.96|5155.57|5155.57|0
1626261000000|2021-07-14 11:10:00|5161.23|5161.23|5152.84|5152.84|5161.81|5161.81|5138.53|5138.53|0
1626261300000|2021-07-14 11:15:00|5152.86|5152.86|5160.55|5160.55|5162.78|5162.78|5147.96|5147.96|0
1626261600000|2021-07-14 11:20:00|5160.79|5160.79|5167.9|5167.9|5168.12|5168.12|5160.26|5160.26|0
1626261900000|2021-07-14 11:25:00|5168.55|5168.55|5182.16|5182.16|5184.31|5184.31|5166.61|5166.61|0
1626262200000|2021-07-14 11:30:00|5181.68|5181.68|5178.42|5178.42|5186.19|5186.19|5177.41|5177.41|0
1626262500000|2021-07-14 11:35:00|5178.13|5178.13|5172.09|5172.09|5180.6|5180.6|5171.53|5171.53|0
1626262800000|2021-07-14 11:40:00|5171.86|5171.86|5177.55|5177.55|5177.73|5177.73|5171.71|5171.71|0
1626263100000|2021-07-14 11:45:00|5177.84|5177.84|5179.44|5179.44|5181.85|5181.85|5177.84|5177.84|0
1626263400000|2021-07-14 11:50:00|5179.01|5179.01|5182.38|5182.38|5182.38|5182.38|5176.75|5176.75|0
1626263700000|2021-07-14 11:55:00|5182.96|5182.96|5180.88|5180.88|5185.55|5185.55|5180.67|5180.67|0
1626264000000|2021-07-14 12:00:00|5181.31|5181.31|5186.67|5186.67|5187.31|5187.31|5180.14|5180.14|0
1626264300000|2021-07-14 12:05:00|5187.39|5187.39|5184.35|5184.35|5188.92|5188.92|5184.11|5184.11|0
1626264600000|2021-07-14 12:10:00|5184.36|5184.36|5189.45|5189.45|5189.45|5189.45|5183.73|5183.73|0
1626264900000|2021-07-14 12:15:00|5189.24|5189.24|5189.02|5189.02|5193.64|5193.64|5188.88|5188.88|0
1626265200000|2021-07-14 12:20:00|5187.82|5187.82|5193.41|5193.41|5196.04|5196.04|5185.01|5185.01|0
1626265500000|2021-07-14 12:25:00|5193.65|5193.65|5193.94|5193.94|5195.31|5195.31|5192.22|5192.22|0
1626265800000|2021-07-14 12:30:00|5194.42|5194.42|5204.71|5204.71|5204.71|5204.71|5194.42|5194.42|0
1626266100000|2021-07-14 12:35:00|5205|5205|5203.22|5203.22|5208.01|5208.01|5200.29|5200.29|0
1626266400000|2021-07-14 12:40:00|5202.98|5202.98|5201.21|5201.21|5204.97|5204.97|5200.96|5200.96|0
1626266700000|2021-07-14 12:45:00|5201.79|5201.79|5207.04|5207.04|5208.94|5208.94|5200.71|5200.71|0
1626267000000|2021-07-14 12:50:00|5205.88|5205.88|5201.33|5201.33|5205.88|5205.88|5198.49|5198.49|0
1626267300000|2021-07-14 12:55:00|5200.88|5200.88|5197.87|5197.87|5202.69|5202.69|5196.82|5196.82|0
1626267600000|2021-07-14 13:00:00|5198.15|5198.15|5189.93|5189.93|5198.15|5198.15|5189.93|5189.93|0
1626267900000|2021-07-14 13:05:00|5190.17|5190.17|5197.15|5197.15|5197.15|5197.15|5190.17|5190.17|0
1626268200000|2021-07-14 13:10:00|5196.29|5196.29|5196.27|5196.27|5197.05|5197.05|5190.73|5190.73|0
1626268500000|2021-07-14 13:15:00|5196.06|5196.06|5195.28|5195.28|5197.85|5197.85|5192.97|5192.97|0
1626268800000|2021-07-14 13:20:00|5194.7|5194.7|5201.82|5201.82|5202.06|5202.06|5194.7|5194.7|0
1626269100000|2021-07-14 13:25:00|5201.37|5201.37|5201.85|5201.85|5207.75|5207.75|5201.37|5201.37|0
1626269400000|2021-07-14 13:30:00|5201.38|5201.38|5213.89|5213.89|5218.66|5218.66|5196.73|5196.73|0
1626269700000|2021-07-14 13:35:00|5214.47|5214.47|5230.33|5230.33|5236.57|5236.57|5214.47|5214.47|0
1626270000000|2021-07-14 13:40:00|5230.62|5230.62|5201.1|5201.1|5234.13|5234.13|5199.55|5199.55|0
1626270300000|2021-07-14 13:45:00|5202.26|5202.26|5186.16|5186.16|5202.89|5202.89|5177.15|5177.15|0
1626270600000|2021-07-14 13:50:00|5185.92|5185.92|5176.76|5176.76|5185.92|5185.92|5169.71|5169.71|0
1626270900000|2021-07-14 13:55:00|5176.47|5176.47|5165.03|5165.03|5177.11|5177.11|5164.6|5164.6|0
1626271200000|2021-07-14 14:00:00|5165.27|5165.27|5154.27|5154.27|5169.87|5169.87|5152.16|5152.16|0
1626271500000|2021-07-14 14:05:00|5154.49|5154.49|5157.71|5157.71|5166.23|5166.23|5154.27|5154.27|0
1626271800000|2021-07-14 14:10:00|5157.42|5157.42|5155.36|5155.36|5161.69|5161.69|5150.26|5150.26|0
1626272100000|2021-07-14 14:15:00|5155.65|5155.65|5162.82|5162.82|5164.35|5164.35|5153.92|5153.92|0
1626272400000|2021-07-14 14:20:00|5161.95|5161.95|5161.4|5161.4|5162.56|5162.56|5158.95|5158.95|0
1626272700000|2021-07-14 14:25:00|5161.39|5161.39|5160.58|5160.58|5165.15|5165.15|5158.22|5158.22|0
1626273000000|2021-07-14 14:30:00|5160.87|5160.87|5145.29|5145.29|5160.87|5160.87|5145.07|5145.07|0
1626273300000|2021-07-14 14:35:00|5145.76|5145.76|5146.23|5146.23|5146.86|5146.86|5139.24|5139.24|0
1626273600000|2021-07-14 14:40:00|5145.43|5145.43|5144.13|5144.13|5147.16|5147.16|5142.88|5142.88|0
1626273900000|2021-07-14 14:45:00|5143.66|5143.66|5152.29|5152.29|5152.45|5152.45|5140.08|5140.08|0
1626274200000|2021-07-14 14:50:00|5152.5|5152.5|5146.84|5146.84|5152.79|5152.79|5145.65|5145.65|0
1626274500000|2021-07-14 14:55:00|5146.26|5146.26|5143.68|5143.68|5152.15|5152.15|5143.68|5143.68|0
1626274800000|2021-07-14 15:00:00|5143.25|5143.25|5148.26|5148.26|5149.17|5149.17|5141.65|5141.65|0
1626275100000|2021-07-14 15:05:00|5147.69|5147.69|5137.95|5137.95|5147.69|5147.69|5137.95|5137.95|0
1626275400000|2021-07-14 15:10:00|5137.92|5137.92|5139.56|5139.56|5142.46|5142.46|5137.68|5137.68|0
1626275700000|2021-07-14 15:15:00|5139.32|5139.32|5139.59|5139.59|5140.78|5140.78|5137.44|5137.44|0
1626276000000|2021-07-14 15:20:00|5139.58|5139.58|5137.17|5137.17|5139.58|5139.58|5135.85|5135.85|0
1626276300000|2021-07-14 15:25:00|5137.38|5137.38|5138.38|5138.38|5138.38|5138.38|5132.96|5132.96|0
1626333300000|2021-07-15 07:15:00|5005.47|5005.47|4996.41|4996.41|5005.54|5005.54|4984.43|4984.43|0
1626333600000|2021-07-15 07:20:00|4995.74|4995.74|4998.42|4998.42|5006.84|5006.84|4991.69|4991.69|0
1626333900000|2021-07-15 07:25:00|4998.27|4998.27|5013.61|5013.61|5014.77|5014.77|4994.69|4994.69|0
1626334200000|2021-07-15 07:30:00|5014.19|5014.19|5022.05|5022.05|5022.34|5022.34|4998.56|4998.56|0
1626334500000|2021-07-15 07:35:00|5022.09|5022.09|5020.77|5020.77|5030.99|5030.99|5018.85|5018.85|0
1626334800000|2021-07-15 07:40:00|5020.48|5020.48|5007.44|5007.44|5022.55|5022.55|5005.98|5005.98|0
1626335100000|2021-07-15 07:45:00|5006.86|5006.86|5015.14|5015.14|5025.14|5025.14|5004.78|5004.78|0
1626335400000|2021-07-15 07:50:00|5015.19|5015.19|5011.65|5011.65|5020.25|5020.25|5007.2|5007.2|0
1626335700000|2021-07-15 07:55:00|5011.22|5011.22|5025.07|5025.07|5028.5|5028.5|5006.62|5006.62|0
1626336000000|2021-07-15 08:00:00|5025.36|5025.36|5034.67|5034.67|5035.68|5035.68|5021.55|5021.55|0
1626336300000|2021-07-15 08:05:00|5033.85|5033.85|5036.4|5036.4|5038.31|5038.31|5024.37|5024.37|0
1626336600000|2021-07-15 08:10:00|5033.84|5033.84|5037.73|5037.73|5041.33|5041.33|5032.75|5032.75|0
1626336900000|2021-07-15 08:15:00|5038.17|5038.17|5034.4|5034.4|5040.48|5040.48|5030|5030|0
1626337200000|2021-07-15 08:20:00|5034.87|5034.87|5043.31|5043.31|5047.16|5047.16|5034.87|5034.87|0
1626337500000|2021-07-15 08:25:00|5043.6|5043.6|5033.23|5033.23|5045.71|5045.71|5033.2|5033.2|0
1626337800000|2021-07-15 08:30:00|5032.8|5032.8|5041.33|5041.33|5044.23|5044.23|5031.89|5031.89|0
1626338100000|2021-07-15 08:35:00|5041.37|5041.37|5042.22|5042.22|5045.65|5045.65|5037.51|5037.51|0
1626338400000|2021-07-15 08:40:00|5041.64|5041.64|5044.42|5044.42|5044.85|5044.85|5038.4|5038.4|0
1626338700000|2021-07-15 08:45:00|5044.18|5044.18|5041.17|5041.17|5047.08|5047.08|5039.4|5039.4|0
1626339000000|2021-07-15 08:50:00|5040.88|5040.88|5035.59|5035.59|5040.88|5040.88|5030.54|5030.54|0
1626339300000|2021-07-15 08:55:00|5035.55|5035.55|5040.03|5040.03|5040.49|5040.49|5035.55|5035.55|0
1626339600000|2021-07-15 09:00:00|5040.32|5040.32|5036.63|5036.63|5041.16|5041.16|5031.82|5031.82|0
1626339900000|2021-07-15 09:05:00|5036.84|5036.84|5042.63|5042.63|5043.21|5043.21|5035.91|5035.91|0
1626340200000|2021-07-15 09:10:00|5042.87|5042.87|5050.99|5050.99|5051.7|5051.7|5038.32|5038.32|0
1626340500000|2021-07-15 09:15:00|5051.21|5051.21|5045.8|5045.8|5051.21|5051.21|5045.42|5045.42|0
1626340800000|2021-07-15 09:20:00|5046.09|5046.09|5045.83|5045.83|5047.05|5047.05|5036.8|5036.8|0
1626341100000|2021-07-15 09:25:00|5045.59|5045.59|5047.01|5047.01|5048.47|5048.47|5044.79|5044.79|0
1626341400000|2021-07-15 09:30:00|5046|5046|5049.05|5049.05|5050.72|5050.72|5043.1|5043.1|0
1626341700000|2021-07-15 09:35:00|5048.18|5048.18|5046.61|5046.61|5049.49|5049.49|5044.19|5044.19|0
1626342000000|2021-07-15 09:40:00|5046.37|5046.37|5046.71|5046.71|5047.14|5047.14|5038.21|5038.21|0
1626342300000|2021-07-15 09:45:00|5046.47|5046.47|5051.78|5051.78|5054.85|5054.85|5045.76|5045.76|0
1626342600000|2021-07-15 09:50:00|5051.57|5051.57|5054.05|5054.05|5054.31|5054.31|5048.97|5048.97|0
1626342900000|2021-07-15 09:55:00|5054.26|5054.26|5049.37|5049.37|5055.08|5055.08|5048.17|5048.17|0
1626343200000|2021-07-15 10:00:00|5049.41|5049.41|5035.1|5035.1|5052.32|5052.32|5035.1|5035.1|0
1626343500000|2021-07-15 10:05:00|5035.31|5035.31|5031.46|5031.46|5035.73|5035.73|5027.58|5027.58|0
1626343800000|2021-07-15 10:10:00|5030.98|5030.98|5015.04|5015.04|5033.05|5033.05|5015.01|5015.01|0
1626344100000|2021-07-15 10:15:00|5015.33|5015.33|5011.78|5011.78|5015.33|5015.33|5008|5008|0
1626344400000|2021-07-15 10:20:00|5011.79|5011.79|5007.25|5007.25|5012.89|5012.89|5005.39|5005.39|0
1626344700000|2021-07-15 10:25:00|5006.82|5006.82|4989.2|4989.2|5007.62|5007.62|4989.2|4989.2|0
1626345000000|2021-07-15 10:30:00|4990.07|4990.07|4988.41|4988.41|4995.38|4995.38|4984.77|4984.77|0
1626345300000|2021-07-15 10:35:00|4988.99|4988.99|4999.05|4999.05|4999.05|4999.05|4988.99|4988.99|0
1626345600000|2021-07-15 10:40:00|4998.76|4998.76|4989.26|4989.26|4998.76|4998.76|4984.62|4984.62|0
1626345900000|2021-07-15 10:45:00|4989.74|4989.74|4988.88|4988.88|4995.69|4995.69|4987.4|4987.4|0
1626346200000|2021-07-15 10:50:00|4988.3|4988.3|4986.65|4986.65|4989.38|4989.38|4982.34|4982.34|0
1626346500000|2021-07-15 10:55:00|4986.43|4986.43|4979.78|4979.78|4986.6|4986.6|4979.21|4979.21|0
1626346800000|2021-07-15 11:00:00|4980.5|4980.5|4980.66|4980.66|4983.07|4983.07|4976.22|4976.22|0
1626347100000|2021-07-15 11:05:00|4980.44|4980.44|4981.4|4981.4|4983.51|4983.51|4974.89|4974.89|0
1626347400000|2021-07-15 11:10:00|4981.61|4981.61|4974.66|4974.66|4981.61|4981.61|4974.66|4974.66|0
1626347700000|2021-07-15 11:15:00|4974.88|4974.88|4971.02|4971.02|4976.49|4976.49|4971.02|4971.02|0
1626348000000|2021-07-15 11:20:00|4970.77|4970.77|4971.41|4971.41|4975.36|4975.36|4970.21|4970.21|0
1626348300000|2021-07-15 11:25:00|4971.84|4971.84|4976.15|4976.15|4978.29|4978.29|4969.99|4969.99|0
1626348600000|2021-07-15 11:30:00|4976.44|4976.44|4981.16|4981.16|4981.74|4981.74|4975.53|4975.53|0
1626348900000|2021-07-15 11:35:00|4981.45|4981.45|4986.49|4986.49|4990.21|4990.21|4981.45|4981.45|0
1626349200000|2021-07-15 11:40:00|4986.06|4986.06|4989.1|4989.1|4991.5|4991.5|4983.69|4983.69|0
1626349500000|2021-07-15 11:45:00|4989.38|4989.38|4995.56|4995.56|4995.56|4995.56|4988.52|4988.52|0
1626349800000|2021-07-15 11:50:00|4995.78|4995.78|4994.21|4994.21|5003.95|5003.95|4994.21|4994.21|0
1626350100000|2021-07-15 11:55:00|4994.5|4994.5|4991.39|4991.39|4994.78|4994.78|4989.73|4989.73|0
1626350400000|2021-07-15 12:00:00|4990.95|4990.95|4991.57|4991.57|4993.05|4993.05|4987.65|4987.65|0
1626350700000|2021-07-15 12:05:00|4991.86|4991.86|4989.44|4989.44|4992.93|4992.93|4989.05|4989.05|0
1626351000000|2021-07-15 12:10:00|4989.68|4989.68|4993.27|4993.27|4994.08|4994.08|4988.33|4988.33|0
1626351300000|2021-07-15 12:15:00|4993.23|4993.23|4992.59|4992.59|4996.69|4996.69|4989.98|4989.98|0
1626351600000|2021-07-15 12:20:00|4992.88|4992.88|4992.76|4992.76|4993.03|4993.03|4989.02|4989.02|0
1626351900000|2021-07-15 12:25:00|4992.47|4992.47|4988.01|4988.01|4994.44|4994.44|4987.74|4987.74|0
1626352200000|2021-07-15 12:30:00|4988.3|4988.3|4995.88|4995.88|4996.39|4996.39|4987.79|4987.79|0
1626352500000|2021-07-15 12:35:00|4996.7|4996.7|4992.39|4992.39|5000.58|5000.58|4991.09|4991.09|0
1626352800000|2021-07-15 12:40:00|4993.92|4993.92|4995.33|4995.33|5000|5000|4993.92|4993.92|0
1626353100000|2021-07-15 12:45:00|4995.12|4995.12|4992.85|4992.85|4995.12|4995.12|4989.56|4989.56|0
1626353400000|2021-07-15 12:50:00|4993.14|4993.14|4987.52|4987.52|4993.14|4993.14|4985.13|4985.13|0
1626353700000|2021-07-15 12:55:00|4987.81|4987.81|4987.73|4987.73|4988.71|4988.71|4982.72|4982.72|0
1626354000000|2021-07-15 13:00:00|4987.25|4987.25|4975.64|4975.64|4987.25|4987.25|4975.35|4975.35|0
1626354300000|2021-07-15 13:05:00|4974.93|4974.93|4976.86|4976.86|4978.07|4978.07|4974.71|4974.71|0
1626354600000|2021-07-15 13:10:00|4977.07|4977.07|4981.82|4981.82|4984.74|4984.74|4976.28|4976.28|0
1626354900000|2021-07-15 13:15:00|4981.6|4981.6|4978.87|4978.87|4983.25|4983.25|4976.41|4976.41|0
1626355200000|2021-07-15 13:20:00|4979.45|4979.45|4983.9|4983.9|4986.85|4986.85|4978.88|4978.88|0
1626355500000|2021-07-15 13:25:00|4984.77|4984.77|4981.25|4981.25|4985.7|4985.7|4976.55|4976.55|0
1626355800000|2021-07-15 13:30:00|4981.27|4981.27|5000.98|5000.98|5022.26|5022.26|4969.93|4969.93|0
1626356100000|2021-07-15 13:35:00|5001.01|5001.01|5008.58|5008.58|5020.4|5020.4|4999.79|4999.79|0
1626356400000|2021-07-15 13:40:00|5008.55|5008.55|4989.99|4989.99|5008.55|5008.55|4987.81|4987.81|0
1626356700000|2021-07-15 13:45:00|4989.56|4989.56|4995.15|4995.15|5006.83|5006.83|4989.56|4989.56|0
1626357000000|2021-07-15 13:50:00|4996.34|4996.34|4991.64|4991.64|5007.07|5007.07|4985.61|4985.61|0
1626357300000|2021-07-15 13:55:00|4991.06|4991.06|5006.95|5006.95|5007.88|5007.88|4987.55|4987.55|0
1626357600000|2021-07-15 14:00:00|5007.38|5007.38|5015.52|5015.52|5018.1|5018.1|5007.38|5007.38|0
1626357900000|2021-07-15 14:05:00|5015.73|5015.73|5010.09|5010.09|5017.38|5017.38|5008.72|5008.72|0
1626358200000|2021-07-15 14:10:00|5009.51|5009.51|4997.91|4997.91|5010.89|5010.89|4997.91|4997.91|0
1626358500000|2021-07-15 14:15:00|4998.2|4998.2|4987.85|4987.85|5000.43|5000.43|4987.27|4987.27|0
1626358800000|2021-07-15 14:20:00|4988.3|4988.3|4993.85|4993.85|4995.95|4995.95|4982.54|4982.54|0
1626359100000|2021-07-15 14:25:00|4993.79|4993.79|4991.33|4991.33|4995.44|4995.44|4988.8|4988.8|0
1626359400000|2021-07-15 14:30:00|4991.62|4991.62|4984.74|4984.74|4991.82|4991.82|4984.26|4984.26|0
1626359700000|2021-07-15 14:35:00|4984.76|4984.76|4991.44|4991.44|4991.44|4991.44|4983.49|4983.49|0
1626360000000|2021-07-15 14:40:00|4991.15|4991.15|4983.39|4983.39|4996.16|4996.16|4981.21|4981.21|0
1626360300000|2021-07-15 14:45:00|4983.6|4983.6|5000.56|5000.56|5000.56|5000.56|4982.92|4982.92|0
1626360600000|2021-07-15 14:50:00|5000.78|5000.78|5001.78|5001.78|5006.01|5006.01|4997.79|4997.79|0
1626360900000|2021-07-15 14:55:00|5002.05|5002.05|5005.7|5005.7|5005.99|5005.99|4997.29|4997.29|0
1626361200000|2021-07-15 15:00:00|5005.41|5005.41|4997.29|4997.29|5015.09|5015.09|4993.28|4993.28|0
1626361500000|2021-07-15 15:05:00|4997.51|4997.51|4997.02|4997.02|5003.17|5003.17|4995.87|4995.87|0
1626361800000|2021-07-15 15:10:00|4996.33|4996.33|4999.16|4999.16|5003.79|5003.79|4993.82|4993.82|0
1626362100000|2021-07-15 15:15:00|4998.92|4998.92|5000.53|5000.53|5002.7|5002.7|4995.28|4995.28|0
1626362400000|2021-07-15 15:20:00|5000.51|5000.51|5000.25|5000.25|5001.85|5001.85|4996.7|4996.7|0
1626362700000|2021-07-15 15:25:00|4999.77|4999.77|5005.82|5005.82|5006.38|5006.38|4993.02|4993.02|0
1626419700000|2021-07-16 07:15:00|5032.7|5032.7|5026.04|5026.04|5035.44|5035.44|5025.52|5025.52|0
1626420000000|2021-07-16 07:20:00|5026.33|5026.33|5026.09|5026.09|5033.42|5033.42|5023.52|5023.52|0
1626420300000|2021-07-16 07:25:00|5025.8|5025.8|5021.55|5021.55|5032.34|5032.34|5021.55|5021.55|0
1626420600000|2021-07-16 07:30:00|5020.97|5020.97|5037.22|5037.22|5038.78|5038.78|5020.39|5020.39|0
1626420900000|2021-07-16 07:35:00|5036.98|5036.98|5042.58|5042.58|5042.58|5042.58|5030.51|5030.51|0
1626421200000|2021-07-16 07:40:00|5043.3|5043.3|5043.85|5043.85|5044.43|5044.43|5039.18|5039.18|0
1626421500000|2021-07-16 07:45:00|5045.87|5045.87|5039.25|5039.25|5047.45|5047.45|5036.25|5036.25|0
1626421800000|2021-07-16 07:50:00|5039.97|5039.97|5053.02|5053.02|5055.91|5055.91|5039.97|5039.97|0
1626422100000|2021-07-16 07:55:00|5053|5053|5042.8|5042.8|5058.58|5058.58|5042.8|5042.8|0
1626422400000|2021-07-16 08:00:00|5043.31|5043.31|5037.97|5037.97|5043.31|5043.31|5032.41|5032.41|0
1626422700000|2021-07-16 08:05:00|5038.84|5038.84|5033.2|5033.2|5041.48|5041.48|5029.3|5029.3|0
1626423000000|2021-07-16 08:10:00|5033.23|5033.23|5027.41|5027.41|5036.58|5036.58|5026.03|5026.03|0
1626423300000|2021-07-16 08:15:00|5027.34|5027.34|5031.84|5031.84|5033.88|5033.88|5024.65|5024.65|0
1626423600000|2021-07-16 08:20:00|5031.12|5031.12|5031.24|5031.24|5033.42|5033.42|5026.26|5026.26|0
1626423900000|2021-07-16 08:25:00|5031.53|5031.53|5042.57|5042.57|5047.11|5047.11|5031.53|5031.53|0
1626424200000|2021-07-16 08:30:00|5043.21|5043.21|5051.19|5051.19|5051.66|5051.66|5041.77|5041.77|0
1626424500000|2021-07-16 08:35:00|5051.66|5051.66|5047.71|5047.71|5053.74|5053.74|5047.18|5047.18|0
1626424800000|2021-07-16 08:40:00|5047.7|5047.7|5047.07|5047.07|5052.6|5052.6|5045.61|5045.61|0
1626425100000|2021-07-16 08:45:00|5047.94|5047.94|5046.09|5046.09|5049.4|5049.4|5041.24|5041.24|0
1626425400000|2021-07-16 08:50:00|5046.38|5046.38|5046.94|5046.94|5048.76|5048.76|5043.71|5043.71|0
1626425700000|2021-07-16 08:55:00|5046.95|5046.95|5046.58|5046.58|5049.06|5049.06|5042.79|5042.79|0
1626426000000|2021-07-16 09:00:00|5046.87|5046.87|5041.3|5041.3|5047.8|5047.8|5036.26|5036.26|0
1626426300000|2021-07-16 09:05:00|5041.32|5041.32|5055.54|5055.54|5056.57|5056.57|5041.32|5041.32|0
1626426600000|2021-07-16 09:10:00|5055.5|5055.5|5055.48|5055.48|5055.51|5055.51|5055.42|5055.42|0
1626426900000|2021-07-16 09:15:00|5057.64|5057.64|5050.1|5050.1|5061.01|5061.01|5049.33|5049.33|0
1626427200000|2021-07-16 09:20:00|5049.53|5049.53|5050.85|5050.85|5052.59|5052.59|5048.52|5048.52|0
1626427500000|2021-07-16 09:25:00|5049.26|5049.26|5043.97|5043.97|5049.26|5049.26|5041.35|5041.35|0
1626427800000|2021-07-16 09:30:00|5044.21|5044.21|5043.53|5043.53|5045.74|5045.74|5041.7|5041.7|0
1626428100000|2021-07-16 09:35:00|5043.24|5043.24|5042.52|5042.52|5043.24|5043.24|5038.71|5038.71|0
1626428400000|2021-07-16 09:40:00|5043.19|5043.19|5039.79|5039.79|5043.48|5043.48|5038.49|5038.49|0
1626428700000|2021-07-16 09:45:00|5039.77|5039.77|5032.37|5032.37|5039.92|5039.92|5031.74|5031.74|0
1626429000000|2021-07-16 09:50:00|5033.62|5033.62|5019.62|5019.62|5033.93|5033.93|5019.62|5019.62|0
1626429300000|2021-07-16 09:55:00|5020.2|5020.2|5022.23|5022.23|5022.52|5022.52|5016.08|5016.08|0
1626429600000|2021-07-16 10:00:00|5021.94|5021.94|5021.36|5021.36|5022.29|5022.29|5014.74|5014.74|0
1626429900000|2021-07-16 10:05:00|5021.39|5021.39|5014.59|5014.59|5025.21|5025.21|5014.59|5014.59|0
1626430200000|2021-07-16 10:10:00|5014.83|5014.83|5014.01|5014.01|5015.42|5015.42|5009.47|5009.47|0
1626430500000|2021-07-16 10:15:00|5014.66|5014.66|5001.68|5001.68|5015.19|5015.19|5001.12|5001.12|0
1626430800000|2021-07-16 10:20:00|5001.92|5001.92|5001.2|5001.2|5003.91|5003.91|4998.72|4998.72|0
1626431100000|2021-07-16 10:25:00|5000.99|5000.99|4999.45|4999.45|5004.86|5004.86|4997.37|4997.37|0
1626431400000|2021-07-16 10:30:00|4999.69|4999.69|5006.22|5006.22|5007.29|5007.29|4999.5|4999.5|0
1626431700000|2021-07-16 10:35:00|5005.93|5005.93|4995.46|4995.46|5005.93|5005.93|4993.95|4993.95|0
1626432000000|2021-07-16 10:40:00|4995.75|4995.75|5004.67|5004.67|5006.26|5006.26|4994.89|4994.89|0
1626432300000|2021-07-16 10:45:00|5005.1|5005.1|5007.35|5007.35|5008.75|5008.75|5003.38|5003.38|0
1626432600000|2021-07-16 10:50:00|5006.64|5006.64|5004.13|5004.13|5006.82|5006.82|5000.78|5000.78|0
1626432900000|2021-07-16 10:55:00|5004.37|5004.37|5003.32|5003.32|5005.17|5005.17|5002.81|5002.81|0
1626433200000|2021-07-16 11:00:00|5003.61|5003.61|5004.53|5004.53|5007.2|5007.2|5003.61|5003.61|0
1626433500000|2021-07-16 11:05:00|5004.82|5004.82|5000.15|5000.15|5009.19|5009.19|4999.98|4999.98|0
1626433800000|2021-07-16 11:10:00|4999.57|4999.57|4999.3|4999.3|5001.62|5001.62|4996.12|4996.12|0
1626434100000|2021-07-16 11:15:00|4999.28|4999.28|5004.07|5004.07|5009.43|5009.43|4999.09|4999.09|0
1626434400000|2021-07-16 11:20:00|5004.31|5004.31|5005.19|5005.19|5005.32|5005.32|5001.39|5001.39|0
1626434700000|2021-07-16 11:25:00|5005.4|5005.4|4999.59|4999.59|5005.4|5005.4|4999.19|4999.19|0
1626435000000|2021-07-16 11:30:00|4999.3|4999.3|4993.16|4993.16|4999.3|4999.3|4993.16|4993.16|0
1626435300000|2021-07-16 11:35:00|4993.44|4993.44|4991.78|4991.78|4995.98|4995.98|4990.92|4990.92|0
1626435600000|2021-07-16 11:40:00|4991.76|4991.76|4995.43|4995.43|4996.69|4996.69|4990.04|4990.04|0
1626435900000|2021-07-16 11:45:00|4995.65|4995.65|4998.62|4998.62|4998.62|4998.62|4993.13|4993.13|0
1626436200000|2021-07-16 11:50:00|4999.2|4999.2|5003.64|5003.64|5004.98|5004.98|4999.2|4999.2|0
1626436500000|2021-07-16 11:55:00|5003.21|5003.21|5009.85|5009.85|5009.85|5009.85|5001.22|5001.22|0
1626436800000|2021-07-16 12:00:00|5009.86|5009.86|5013.66|5013.66|5016.28|5016.28|5009.15|5009.15|0
1626437100000|2021-07-16 12:05:00|5013.95|5013.95|5012.55|5012.55|5016.46|5016.46|5009.45|5009.45|0
1626437400000|2021-07-16 12:10:00|5012.77|5012.77|5010.43|5010.43|5014.45|5014.45|5010.22|5010.22|0
1626437700000|2021-07-16 12:15:00|5008.27|5008.27|5006.22|5006.22|5008.56|5008.56|5006.05|5006.05|0
1626438000000|2021-07-16 12:20:00|5006.51|5006.51|5007.83|5007.83|5008.76|5008.76|5006.02|5006.02|0
1626438300000|2021-07-16 12:25:00|5008.48|5008.48|5018.11|5018.11|5018.69|5018.69|5008.48|5008.48|0
1626438600000|2021-07-16 12:30:00|5017.64|5017.64|5015.24|5015.24|5018.74|5018.74|5007.83|5007.83|0
1626438900000|2021-07-16 12:35:00|5015.48|5015.48|5015.63|5015.63|5017.65|5017.65|5014.54|5014.54|0
1626439200000|2021-07-16 12:40:00|5015.85|5015.85|5019.49|5019.49|5020.69|5020.69|5014.26|5014.26|0
1626439500000|2021-07-16 12:45:00|5018.91|5018.91|5019.47|5019.47|5020.76|5020.76|5016.13|5016.13|0
1626439800000|2021-07-16 12:50:00|5018.6|5018.6|5021.98|5021.98|5023.59|5023.59|5017.96|5017.96|0
1626440100000|2021-07-16 12:55:00|5021.96|5021.96|5019.28|5019.28|5023.74|5023.74|5018.98|5018.98|0
1626440400000|2021-07-16 13:00:00|5018.78|5018.78|5013.87|5013.87|5021.01|5021.01|5013.87|5013.87|0
1626440700000|2021-07-16 13:05:00|5014.16|5014.16|5007.92|5007.92|5015.13|5015.13|5007.92|5007.92|0
1626441000000|2021-07-16 13:10:00|5007.8|5007.8|5013.4|5013.4|5013.69|5013.69|5004.45|5004.45|0
1626441300000|2021-07-16 13:15:00|5014.17|5014.17|5013.06|5013.06|5019.38|5019.38|5012.21|5012.21|0
1626441600000|2021-07-16 13:20:00|5013.75|5013.75|5015.33|5015.33|5017.63|5017.63|5013.65|5013.65|0
1626441900000|2021-07-16 13:25:00|5015.04|5015.04|5016.29|5016.29|5021.06|5021.06|5014.62|5014.62|0
1626442200000|2021-07-16 13:30:00|5016.52|5016.52|5004.07|5004.07|5026.74|5026.74|5002.62|5002.62|0
1626442500000|2021-07-16 13:35:00|5004.84|5004.84|4993.57|4993.57|5005.27|5005.27|4989.82|4989.82|0
1626442800000|2021-07-16 13:40:00|4993.52|4993.52|4988.64|4988.64|4996.97|4996.97|4983.78|4983.78|0
1626443100000|2021-07-16 13:45:00|4989.08|4989.08|4970.46|4970.46|4991.9|4991.9|4964.6|4964.6|0
1626443400000|2021-07-16 13:50:00|4968.98|4968.98|4975.61|4975.61|4975.61|4975.61|4962.79|4962.79|0
1626443700000|2021-07-16 13:55:00|4975.9|4975.9|4982.16|4982.16|4982.16|4982.16|4966.52|4966.52|0
1626444000000|2021-07-16 14:00:00|4981.92|4981.92|4968.99|4968.99|4982.35|4982.35|4962.69|4962.69|0
1626444300000|2021-07-16 14:05:00|4969.57|4969.57|4959.67|4959.67|4972.35|4972.35|4958.9|4958.9|0
1626444600000|2021-07-16 14:10:00|4959.38|4959.38|4951.58|4951.58|4966.21|4966.21|4948.91|4948.91|0
1626444900000|2021-07-16 14:15:00|4951|4951|4948.18|4948.18|4952.48|4952.48|4943.13|4943.13|0
1626445200000|2021-07-16 14:20:00|4948.4|4948.4|4937.48|4937.48|4949.86|4949.86|4937.26|4937.26|0
1626445500000|2021-07-16 14:25:00|4936.83|4936.83|4936.68|4936.68|4940.92|4940.92|4934.08|4934.08|0
1626445800000|2021-07-16 14:30:00|4936.03|4936.03|4943.88|4943.88|4946.73|4946.73|4935.51|4935.51|0
1626446100000|2021-07-16 14:35:00|4943.66|4943.66|4941.92|4941.92|4947.19|4947.19|4935.38|4935.38|0
1626446400000|2021-07-16 14:40:00|4941.94|4941.94|4934.15|4934.15|4941.94|4941.94|4932.5|4932.5|0
1626446700000|2021-07-16 14:45:00|4934.73|4934.73|4929.35|4929.35|4934.78|4934.78|4926.15|4926.15|0
1626447000000|2021-07-16 14:50:00|4929.56|4929.56|4945.16|4945.16|4946.91|4946.91|4927.53|4927.53|0
1626447300000|2021-07-16 14:55:00|4945.14|4945.14|4956.36|4956.36|4956.65|4956.65|4942.04|4942.04|0
1626447600000|2021-07-16 15:00:00|4956.07|4956.07|4940.53|4940.53|4956.85|4956.85|4940.53|4940.53|0
1626447900000|2021-07-16 15:05:00|4941.11|4941.11|4950.93|4950.93|4953.52|4953.52|4938.56|4938.56|0
1626448200000|2021-07-16 15:10:00|4950.45|4950.45|4955.83|4955.83|4957.08|4957.08|4950.39|4950.39|0
1626448500000|2021-07-16 15:15:00|4955.81|4955.81|4950.36|4950.36|4955.81|4955.81|4944.25|4944.25|0
1626448800000|2021-07-16 15:20:00|4950.13|4950.13|4958.55|4958.55|4960.56|4960.56|4948.64|4948.64|0
1626449100000|2021-07-16 15:25:00|4958.84|4958.84|4960.17|4960.17|4962.63|4962.63|4955.67|4955.67|0
1626678900000|2021-07-19 07:15:00|4889.7|4889.7|4901.69|4901.69|4901.69|4901.69|4884.76|4884.76|0
1626679200000|2021-07-19 07:20:00|4901.4|4901.4|4897.37|4897.37|4907.26|4907.26|4895.24|4895.24|0
1626679500000|2021-07-19 07:25:00|4897.16|4897.16|4880.23|4880.23|4897.16|4897.16|4873.06|4873.06|0
1626679800000|2021-07-19 07:30:00|4882.72|4882.72|4865.5|4865.5|4884.74|4884.74|4865.14|4865.14|0
1626680100000|2021-07-19 07:35:00|4864.35|4864.35|4854.44|4854.44|4864.35|4864.35|4851.1|4851.1|0
1626680400000|2021-07-19 07:40:00|4854.15|4854.15|4856.83|4856.83|4856.83|4856.83|4851.24|4851.24|0
1626680700000|2021-07-19 07:45:00|4856.85|4856.85|4868.29|4868.29|4873.77|4873.77|4856.39|4856.39|0
1626681000000|2021-07-19 07:50:00|4868.94|4868.94|4875.29|4875.29|4875.29|4875.29|4864.21|4864.21|0
1626681300000|2021-07-19 07:55:00|4875.08|4875.08|4876.69|4876.69|4884.47|4884.47|4874.65|4874.65|0
1626681600000|2021-07-19 08:00:00|4877.27|4877.27|4878.99|4878.99|4887.51|4887.51|4876.92|4876.92|0
1626681900000|2021-07-19 08:05:00|4878.95|4878.95|4868.55|4868.55|4882.55|4882.55|4868.51|4868.51|0
1626682200000|2021-07-19 08:10:00|4868.76|4868.76|4884.06|4884.06|4884.06|4884.06|4868.76|4868.76|0
1626682500000|2021-07-19 08:15:00|4883.96|4883.96|4873.96|4873.96|4883.96|4883.96|4872.12|4872.12|0
1626682800000|2021-07-19 08:20:00|4874.25|4874.25|4868.28|4868.28|4874.25|4874.25|4867.29|4867.29|0
1626683100000|2021-07-19 08:25:00|4868.33|4868.33|4859.5|4859.5|4869.8|4869.8|4858.9|4858.9|0
1626683400000|2021-07-19 08:30:00|4859.79|4859.79|4853.57|4853.57|4862.56|4862.56|4853.57|4853.57|0
1626683700000|2021-07-19 08:35:00|4853.48|4853.48|4837.9|4837.9|4853.48|4853.48|4835.29|4835.29|0
1626684000000|2021-07-19 08:40:00|4838.48|4838.48|4834.5|4834.5|4843.19|4843.19|4832.48|4832.48|0
1626684300000|2021-07-19 08:45:00|4834.21|4834.21|4830.4|4830.4|4834.57|4834.57|4826.94|4826.94|0
1626684600000|2021-07-19 08:50:00|4829.69|4829.69|4824.97|4824.97|4829.76|4829.76|4823.71|4823.71|0
1626684900000|2021-07-19 08:55:00|4824.73|4824.73|4826.73|4826.73|4826.73|4826.73|4816.66|4816.66|0
1626685200000|2021-07-19 09:00:00|4826.76|4826.76|4824.64|4824.64|4827.04|4827.04|4818.92|4818.92|0
1626685500000|2021-07-19 09:05:00|4824.35|4824.35|4826.29|4826.29|4827.83|4827.83|4823.73|4823.73|0
1626685800000|2021-07-19 09:10:00|4826.87|4826.87|4831.13|4831.13|4831.66|4831.66|4823.45|4823.45|0
1626686100000|2021-07-19 09:15:00|4831.18|4831.18|4843.42|4843.42|4843.85|4843.85|4829.59|4829.59|0
1626686400000|2021-07-19 09:20:00|4842.84|4842.84|4836.82|4836.82|4845.1|4845.1|4832.76|4832.76|0
1626686700000|2021-07-19 09:25:00|4837.77|4837.77|4826.07|4826.07|4837.88|4837.88|4825.3|4825.3|0
1626687000000|2021-07-19 09:30:00|4826.03|4826.03|4823.56|4823.56|4827.58|4827.58|4819.39|4819.39|0
1626687300000|2021-07-19 09:35:00|4822.44|4822.44|4819.86|4819.86|4827.48|4827.48|4818.95|4818.95|0
1626687600000|2021-07-19 09:40:00|4819.65|4819.65|4827.84|4827.84|4829.27|4829.27|4816.82|4816.82|0
1626687900000|2021-07-19 09:45:00|4826.89|4826.89|4821.41|4821.41|4827.18|4827.18|4819.68|4819.68|0
1626688200000|2021-07-19 09:50:00|4821.7|4821.7|4815.72|4815.72|4822.49|4822.49|4815.17|4815.17|0
1626688500000|2021-07-19 09:55:00|4816.01|4816.01|4816.54|4816.54|4817.92|4817.92|4811.62|4811.62|0
1626688800000|2021-07-19 10:00:00|4816.76|4816.76|4811.95|4811.95|4821.59|4821.59|4811.58|4811.58|0
1626689100000|2021-07-19 10:05:00|4812.24|4812.24|4801.73|4801.73|4812.24|4812.24|4799.5|4799.5|0
1626689400000|2021-07-19 10:10:00|4801.44|4801.44|4801.32|4801.32|4805.66|4805.66|4800.34|4800.34|0
1626689700000|2021-07-19 10:15:00|4801.23|4801.23|4806.02|4806.02|4807.8|4807.8|4798.09|4798.09|0
1626690000000|2021-07-19 10:20:00|4806.67|4806.67|4812.33|4812.33|4814.74|4814.74|4805.03|4805.03|0
1626690300000|2021-07-19 10:25:00|4812.81|4812.81|4817.24|4817.24|4817.24|4817.24|4812.81|4812.81|0
1626690600000|2021-07-19 10:30:00|4816.76|4816.76|4822.31|4822.31|4822.72|4822.72|4813.94|4813.94|0
1626690900000|2021-07-19 10:35:00|4822.89|4822.89|4813.65|4813.65|4822.89|4822.89|4811.38|4811.38|0
1626691200000|2021-07-19 10:40:00|4813.94|4813.94|4812.14|4812.14|4815.55|4815.55|4812.14|4812.14|0
1626691500000|2021-07-19 10:45:00|4811.13|4811.13|4811.56|4811.56|4815.14|4815.14|4811.13|4811.13|0
1626691800000|2021-07-19 10:50:00|4811.27|4811.27|4818.04|4818.04|4818.98|4818.98|4810.98|4810.98|0
1626692100000|2021-07-19 10:55:00|4817.8|4817.8|4814.69|4814.69|4819.69|4819.69|4814.09|4814.09|0
1626692400000|2021-07-19 11:00:00|4814.98|4814.98|4812.13|4812.13|4820.76|4820.76|4811.7|4811.7|0
1626692700000|2021-07-19 11:05:00|4812.35|4812.35|4814.56|4814.56|4818.41|4818.41|4812.35|4812.35|0
1626693000000|2021-07-19 11:10:00|4814.34|4814.34|4817.43|4817.43|4817.86|4817.86|4813.6|4813.6|0
1626693300000|2021-07-19 11:15:00|4816.85|4816.85|4812.82|4812.82|4817.6|4817.6|4810.83|4810.83|0
1626693600000|2021-07-19 11:20:00|4812.53|4812.53|4815.57|4815.57|4818.24|4818.24|4811.81|4811.81|0
1626693900000|2021-07-19 11:25:00|4815.86|4815.86|4809.12|4809.12|4816.1|4816.1|4806.44|4806.44|0
1626694200000|2021-07-19 11:30:00|4808.31|4808.31|4801.13|4801.13|4808.87|4808.87|4800|4800|0
1626694500000|2021-07-19 11:35:00|4800.84|4800.84|4794.51|4794.51|4800.97|4800.97|4793.03|4793.03|0
1626694800000|2021-07-19 11:40:00|4793.87|4793.87|4788.44|4788.44|4794.53|4794.53|4787.33|4787.33|0
1626695100000|2021-07-19 11:45:00|4788.66|4788.66|4785.59|4785.59|4792.34|4792.34|4784.87|4784.87|0
1626695400000|2021-07-19 11:50:00|4785.35|4785.35|4788.41|4788.41|4788.41|4788.41|4777.63|4777.63|0
1626695700000|2021-07-19 11:55:00|4788.19|4788.19|4790.54|4790.54|4791.93|4791.93|4786.37|4786.37|0
1626696000000|2021-07-19 12:00:00|4790.33|4790.33|4781.55|4781.55|4790.33|4790.33|4781.27|4781.27|0
1626696300000|2021-07-19 12:05:00|4781.46|4781.46|4782.37|4782.37|4789.14|4789.14|4780.76|4780.76|0
1626696600000|2021-07-19 12:10:00|4781.86|4781.86|4773.95|4773.95|4781.86|4781.86|4771.52|4771.52|0
1626696900000|2021-07-19 12:15:00|4773.93|4773.93|4771.01|4771.01|4773.93|4773.93|4764.73|4764.73|0
1626697200000|2021-07-19 12:20:00|4770.53|4770.53|4772.51|4772.51|4775.77|4775.77|4765.45|4765.45|0
1626697500000|2021-07-19 12:25:00|4772.22|4772.22|4769.16|4769.16|4773.71|4773.71|4766.98|4766.98|0
1626697800000|2021-07-19 12:30:00|4768.87|4768.87|4774.49|4774.49|4777.82|4777.82|4768.87|4768.87|0
1626698100000|2021-07-19 12:35:00|4775.07|4775.07|4769.31|4769.31|4775.36|4775.36|4768.31|4768.31|0
1626698400000|2021-07-19 12:40:00|4769.02|4769.02|4780.31|4780.31|4780.31|4780.31|4768.54|4768.54|0
1626698700000|2021-07-19 12:45:00|4780.02|4780.02|4776.31|4776.31|4780.02|4780.02|4773.2|4773.2|0
1626699000000|2021-07-19 12:50:00|4776.33|4776.33|4788.55|4788.55|4789.35|4789.35|4776.33|4776.33|0
1626699300000|2021-07-19 12:55:00|4788.26|4788.26|4785.98|4785.98|4788.26|4788.26|4783.09|4783.09|0
1626699600000|2021-07-19 13:00:00|4785.94|4785.94|4784.05|4784.05|4785.94|4785.94|4773.76|4773.76|0
1626699900000|2021-07-19 13:05:00|4783.82|4783.82|4787.55|4787.55|4788.96|4788.96|4777.62|4777.62|0
1626700200000|2021-07-19 13:10:00|4788|4788|4785.13|4785.13|4791.08|4791.08|4784.72|4784.72|0
1626700500000|2021-07-19 13:15:00|4785.42|4785.42|4786.32|4786.32|4786.61|4786.61|4780.53|4780.53|0
1626700800000|2021-07-19 13:20:00|4786.61|4786.61|4799.34|4799.34|4799.34|4799.34|4786.61|4786.61|0
1626701100000|2021-07-19 13:25:00|4798.87|4798.87|4802.15|4802.15|4803.06|4803.06|4796.73|4796.73|0
1626701400000|2021-07-19 13:30:00|4802.18|4802.18|4780.37|4780.37|4825.99|4825.99|4774.06|4774.06|0
1626701700000|2021-07-19 13:35:00|4779.9|4779.9|4772.57|4772.57|4800.77|4800.77|4772.57|4772.57|0
1626702000000|2021-07-19 13:40:00|4773.15|4773.15|4764.36|4764.36|4773.15|4773.15|4755.99|4755.99|0
1626702300000|2021-07-19 13:45:00|4763.93|4763.93|4755.34|4755.34|4771.93|4771.93|4753.71|4753.71|0
1626702600000|2021-07-19 13:50:00|4755.12|4755.12|4747.17|4747.17|4764.45|4764.45|4739.01|4739.01|0
1626702900000|2021-07-19 13:55:00|4746.09|4746.09|4742.2|4742.2|4751.98|4751.98|4736.89|4736.89|0
1626703200000|2021-07-19 14:00:00|4741.77|4741.77|4739.83|4739.83|4743.1|4743.1|4727.78|4727.78|0
1626703500000|2021-07-19 14:05:00|4740.12|4740.12|4745.1|4745.1|4752.6|4752.6|4730.98|4730.98|0
1626703800000|2021-07-19 14:10:00|4742.82|4742.82|4726.13|4726.13|4745.59|4745.59|4724.89|4724.89|0
1626704100000|2021-07-19 14:15:00|4725.85|4725.85|4723.03|4723.03|4729|4729|4719.16|4719.16|0
1626704400000|2021-07-19 14:20:00|4722.75|4722.75|4734.36|4734.36|4749.46|4749.46|4714.22|4714.22|0
1626704700000|2021-07-19 14:25:00|4734.12|4734.12|4731.24|4731.24|4734.12|4734.12|4718.62|4718.62|0
1626705000000|2021-07-19 14:30:00|4730.31|4730.31|4738.5|4738.5|4739.14|4739.14|4718.97|4718.97|0
1626705300000|2021-07-19 14:35:00|4739.14|4739.14|4734.57|4734.57|4739.14|4739.14|4720.26|4720.26|0
1626705600000|2021-07-19 14:40:00|4735.72|4735.72|4760.15|4760.15|4761.64|4761.64|4730.73|4730.73|0
1626705900000|2021-07-19 14:45:00|4758.91|4758.91|4761.12|4761.12|4766.73|4766.73|4756.05|4756.05|0
1626706200000|2021-07-19 14:50:00|4761.41|4761.41|4735.45|4735.45|4761.41|4761.41|4734.34|4734.34|0
1626706500000|2021-07-19 14:55:00|4735.74|4735.74|4739.41|4739.41|4745.55|4745.55|4728.86|4728.86|0
1626706800000|2021-07-19 15:00:00|4739.12|4739.12|4743.26|4743.26|4751.7|4751.7|4731.45|4731.45|0
1626707100000|2021-07-19 15:05:00|4742.97|4742.97|4748.02|4748.02|4748.24|4748.24|4731.49|4731.49|0
1626707400000|2021-07-19 15:10:00|4747.59|4747.59|4744.14|4744.14|4747.59|4747.59|4734.14|4734.14|0
1626707700000|2021-07-19 15:15:00|4744.38|4744.38|4746.53|4746.53|4753.97|4753.97|4744.14|4744.14|0
1626708000000|2021-07-19 15:20:00|4746.82|4746.82|4743.57|4743.57|4747.73|4747.73|4737.67|4737.67|0
1626708300000|2021-07-19 15:25:00|4743.14|4743.14|4733.06|4733.06|4743.14|4743.14|4731.92|4731.92|0
1626765300000|2021-07-20 07:15:00|4813.42|4813.42|4819.32|4819.32|4826.37|4826.37|4811.17|4811.17|0
1626765600000|2021-07-20 07:20:00|4820.48|4820.48|4821.45|4821.45|4837.07|4837.07|4817.75|4817.75|0
1626765900000|2021-07-20 07:25:00|4820.87|4820.87|4824.2|4824.2|4824.25|4824.25|4809.22|4809.22|0
1626766200000|2021-07-20 07:30:00|4824.21|4824.21|4819.99|4819.99|4828.28|4828.28|4818.76|4818.76|0
1626766500000|2021-07-20 07:35:00|4820.7|4820.7|4824.82|4824.82|4833.95|4833.95|4820.64|4820.64|0
1626766800000|2021-07-20 07:40:00|4825.11|4825.11|4824.79|4824.79|4827.65|4827.65|4814.95|4814.95|0
1626767100000|2021-07-20 07:45:00|4825.84|4825.84|4821.66|4821.66|4831.21|4831.21|4819.54|4819.54|0
1626767400000|2021-07-20 07:50:00|4821.08|4821.08|4812.17|4812.17|4826.77|4826.77|4811.88|4811.88|0
1626767700000|2021-07-20 07:55:00|4811.93|4811.93|4806.66|4806.66|4814.08|4814.08|4803.9|4803.9|0
1626768000000|2021-07-20 08:00:00|4806.65|4806.65|4808.37|4808.37|4815.55|4815.55|4806.2|4806.2|0
1626768300000|2021-07-20 08:05:00|4809.24|4809.24|4799.65|4799.65|4811.53|4811.53|4799.44|4799.44|0
1626768600000|2021-07-20 08:10:00|4799.94|4799.94|4796.5|4796.5|4801.45|4801.45|4792.88|4792.88|0
1626768900000|2021-07-20 08:15:00|4796.79|4796.79|4799.62|4799.62|4801.28|4801.28|4791.65|4791.65|0
1626769200000|2021-07-20 08:20:00|4799.6|4799.6|4789.18|4789.18|4799.6|4799.6|4787.98|4787.98|0
1626769500000|2021-07-20 08:25:00|4788.89|4788.89|4791.81|4791.81|4792.83|4792.83|4783.18|4783.18|0
1626769800000|2021-07-20 08:30:00|4791.24|4791.24|4795.09|4795.09|4801.72|4801.72|4790.71|4790.71|0
1626770100000|2021-07-20 08:35:00|4794.8|4794.8|4795.06|4795.06|4795.11|4795.11|4789.48|4789.48|0
1626770400000|2021-07-20 08:40:00|4795.28|4795.28|4791.28|4791.28|4796.67|4796.67|4786.4|4786.4|0
1626770700000|2021-07-20 08:45:00|4791.06|4791.06|4776.23|4776.23|4791.06|4791.06|4775.35|4775.35|0
1626771000000|2021-07-20 08:50:00|4777.51|4777.51|4776.24|4776.24|4779.48|4779.48|4773.71|4773.71|0
1626771300000|2021-07-20 08:55:00|4776.27|4776.27|4776.92|4776.92|4778.94|4778.94|4775.75|4775.75|0
1626771600000|2021-07-20 09:00:00|4777.16|4777.16|4774.28|4774.28|4784.07|4784.07|4772.09|4772.09|0
1626771900000|2021-07-20 09:05:00|4773.99|4773.99|4779.34|4779.34|4779.34|4779.34|4766.83|4766.83|0
1626772200000|2021-07-20 09:10:00|4779.36|4779.36|4784.48|4784.48|4784.48|4784.48|4777.37|4777.37|0
1626772500000|2021-07-20 09:15:00|4783.91|4783.91|4788.08|4788.08|4788.43|4788.43|4780.55|4780.55|0
1626772800000|2021-07-20 09:20:00|4787.87|4787.87|4783.11|4783.11|4791.09|4791.09|4783.11|4783.11|0
1626773100000|2021-07-20 09:25:00|4783.61|4783.61|4789.4|4789.4|4789.4|4789.4|4782.53|4782.53|0
1626773400000|2021-07-20 09:30:00|4789.9|4789.9|4783.31|4783.31|4789.9|4789.9|4779.31|4779.31|0
1626773700000|2021-07-20 09:35:00|4782.35|4782.35|4778.84|4778.84|4783.85|4783.85|4776.47|4776.47|0
1626774000000|2021-07-20 09:40:00|4778.82|4778.82|4773.79|4773.79|4780.35|4780.35|4771.8|4771.8|0
1626774300000|2021-07-20 09:45:00|4774.01|4774.01|4763.32|4763.32|4775.96|4775.96|4763.32|4763.32|0
1626774600000|2021-07-20 09:50:00|4763.54|4763.54|4758.85|4758.85|4763.54|4763.54|4755.99|4755.99|0
1626774900000|2021-07-20 09:55:00|4758.56|4758.56|4756.49|4756.49|4758.85|4758.85|4755.19|4755.19|0
1626775200000|2021-07-20 10:00:00|4755.91|4755.91|4749.62|4749.62|4755.91|4755.91|4743.84|4743.84|0
1626775500000|2021-07-20 10:05:00|4749.84|4749.84|4761.49|4761.49|4761.49|4761.49|4749.62|4749.62|0
1626775800000|2021-07-20 10:10:00|4761.51|4761.51|4773.03|4773.03|4775.93|4775.93|4761.22|4761.22|0
1626776100000|2021-07-20 10:15:00|4773.75|4773.75|4771.85|4771.85|4777.77|4777.77|4770.33|4770.33|0
1626776400000|2021-07-20 10:20:00|4771.39|4771.39|4767.9|4767.9|4774.82|4774.82|4767.47|4767.47|0
1626776700000|2021-07-20 10:25:00|4767.68|4767.68|4764.01|4764.01|4767.68|4767.68|4760.6|4760.6|0
1626777000000|2021-07-20 10:30:00|4763.72|4763.72|4766.75|4766.75|4767.93|4767.93|4763.72|4763.72|0
1626777300000|2021-07-20 10:35:00|4766.97|4766.97|4768.48|4768.48|4769.86|4769.86|4765.06|4765.06|0
1626777600000|2021-07-20 10:40:00|4767.77|4767.77|4756.62|4756.62|4767.77|4767.77|4756.62|4756.62|0
1626777900000|2021-07-20 10:45:00|4756.33|4756.33|4747.94|4747.94|4758.72|4758.72|4747.94|4747.94|0
1626778200000|2021-07-20 10:50:00|4746.99|4746.99|4746.35|4746.35|4748.33|4748.33|4743.47|4743.47|0
1626778500000|2021-07-20 10:55:00|4746.07|4746.07|4749.28|4749.28|4753.84|4753.84|4745.78|4745.78|0
1626778800000|2021-07-20 11:00:00|4749.86|4749.86|4746.82|4746.82|4750.79|4750.79|4744.36|4744.36|0
1626779100000|2021-07-20 11:05:00|4746.78|4746.78|4746.42|4746.42|4751.85|4751.85|4743.6|4743.6|0
1626779400000|2021-07-20 11:10:00|4745.84|4745.84|4742.31|4742.31|4745.84|4745.84|4740.47|4740.47|0
1626779700000|2021-07-20 11:15:00|4742.6|4742.6|4756.76|4756.76|4758.36|4758.36|4742.6|4742.6|0
1626780000000|2021-07-20 11:20:00|4756.52|4756.52|4776.07|4776.07|4778|4778|4755.03|4755.03|0
1626780300000|2021-07-20 11:25:00|4775.54|4775.54|4774.44|4774.44|4775.54|4775.54|4771.5|4771.5|0
1626780600000|2021-07-20 11:30:00|4773.96|4773.96|4782.3|4782.3|4782.48|4782.48|4773.96|4773.96|0
1626780900000|2021-07-20 11:35:00|4781.82|4781.82|4782.24|4782.24|4788.23|4788.23|4780.4|4780.4|0
1626781200000|2021-07-20 11:40:00|4782.53|4782.53|4786.3|4786.3|4786.69|4786.69|4780.87|4780.87|0
1626781500000|2021-07-20 11:45:00|4786.06|4786.06|4772|4772|4786.3|4786.3|4771.76|4771.76|0
1626781800000|2021-07-20 11:50:00|4771.76|4771.76|4776.01|4776.01|4777.35|4777.35|4770.74|4770.74|0
1626782100000|2021-07-20 11:55:00|4776.87|4776.87|4774.5|4774.5|4779.07|4779.07|4774.5|4774.5|0
1626782400000|2021-07-20 12:00:00|4774.02|4774.02|4784.92|4784.92|4786.25|4786.25|4773.8|4773.8|0
1626782700000|2021-07-20 12:05:00|4784.63|4784.63|4777.84|4777.84|4786.89|4786.89|4777.84|4777.84|0
1626783000000|2021-07-20 12:10:00|4777.79|4777.79|4771.67|4771.67|4778.99|4778.99|4770.49|4770.49|0
1626783300000|2021-07-20 12:15:00|4771.91|4771.91|4774.64|4774.64|4774.68|4774.68|4771.91|4771.91|0
1626783600000|2021-07-20 12:20:00|4774.86|4774.86|4776.12|4776.12|4780.74|4780.74|4774.86|4774.86|0
1626783900000|2021-07-20 12:25:00|4775.69|4775.69|4773.44|4773.44|4775.77|4775.77|4773.12|4773.12|0
1626784200000|2021-07-20 12:30:00|4773.72|4773.72|4767.09|4767.09|4776.92|4776.92|4765.3|4765.3|0
1626784500000|2021-07-20 12:35:00|4767.57|4767.57|4767.35|4767.35|4768.98|4768.98|4763.13|4763.13|0
1626784800000|2021-07-20 12:40:00|4766.49|4766.49|4761.08|4761.08|4766.49|4766.49|4760.07|4760.07|0
1626785100000|2021-07-20 12:45:00|4760.5|4760.5|4753.14|4753.14|4760.5|4760.5|4751.36|4751.36|0
1626785400000|2021-07-20 12:50:00|4752.85|4752.85|4744.1|4744.1|4753.15|4753.15|4743.66|4743.66|0
1626785700000|2021-07-20 12:55:00|4744.09|4744.09|4741.66|4741.66|4745.9|4745.9|4740.89|4740.89|0
1626786000000|2021-07-20 13:00:00|4741.62|4741.62|4740.51|4740.51|4744.06|4744.06|4738.68|4738.68|0
1626786300000|2021-07-20 13:05:00|4740.75|4740.75|4745.85|4745.85|4745.85|4745.85|4738.86|4738.86|0
1626786600000|2021-07-20 13:10:00|4745.87|4745.87|4741.63|4741.63|4747.86|4747.86|4741.1|4741.1|0
1626786900000|2021-07-20 13:15:00|4741.86|4741.86|4732.06|4732.06|4742.64|4742.64|4731.29|4731.29|0
1626787200000|2021-07-20 13:20:00|4731.82|4731.82|4726.31|4726.31|4732.03|4732.03|4724.81|4724.81|0
1626787500000|2021-07-20 13:25:00|4726.6|4726.6|4722.91|4722.91|4731.57|4731.57|4721.53|4721.53|0
1626787800000|2021-07-20 13:30:00|4723.49|4723.49|4718.51|4718.51|4731.91|4731.91|4694.81|4694.81|0
1626788100000|2021-07-20 13:35:00|4719.23|4719.23|4699.04|4699.04|4727.58|4727.58|4692.83|4692.83|0
1626788400000|2021-07-20 13:40:00|4698.09|4698.09|4722.86|4722.86|4727.61|4727.61|4690.48|4690.48|0
1626788700000|2021-07-20 13:45:00|4723.15|4723.15|4735.23|4735.23|4735.81|4735.81|4710.56|4710.56|0
1626789000000|2021-07-20 13:50:00|4734.94|4734.94|4739.05|4739.05|4742.93|4742.93|4723.69|4723.69|0
1626789300000|2021-07-20 13:55:00|4738.19|4738.19|4751.39|4751.39|4751.7|4751.7|4737.43|4737.43|0
1626789600000|2021-07-20 14:00:00|4751.63|4751.63|4758.35|4758.35|4758.92|4758.92|4748.05|4748.05|0
1626789900000|2021-07-20 14:05:00|4757.87|4757.87|4748.75|4748.75|4757.87|4757.87|4742.44|4742.44|0
1626790200000|2021-07-20 14:10:00|4747.63|4747.63|4751.49|4751.49|4753.61|4753.61|4738.96|4738.96|0
1626790500000|2021-07-20 14:15:00|4751.78|4751.78|4767.24|4767.24|4767.43|4767.43|4745.22|4745.22|0
1626790800000|2021-07-20 14:20:00|4767.25|4767.25|4770.65|4770.65|4774.51|4774.51|4765.16|4765.16|0
1626791100000|2021-07-20 14:25:00|4771.12|4771.12|4787.46|4787.46|4790.33|4790.33|4771.09|4771.09|0
1626791400000|2021-07-20 14:30:00|4787.77|4787.77|4782.49|4782.49|4794.17|4794.17|4779.18|4779.18|0
1626791700000|2021-07-20 14:35:00|4782.2|4782.2|4779.35|4779.35|4788.97|4788.97|4771.91|4771.91|0
1626792000000|2021-07-20 14:40:00|4779.58|4779.58|4776.66|4776.66|4786.35|4786.35|4770.2|4770.2|0
1626792300000|2021-07-20 14:45:00|4776.42|4776.42|4784.19|4784.19|4784.48|4784.48|4772.45|4772.45|0
1626792600000|2021-07-20 14:50:00|4784.18|4784.18|4785.27|4785.27|4791.68|4791.68|4780.99|4780.99|0
1626792900000|2021-07-20 14:55:00|4785.73|4785.73|4800.43|4800.43|4800.72|4800.72|4781.43|4781.43|0
1626793200000|2021-07-20 15:00:00|4800.14|4800.14|4796.93|4796.93|4804.05|4804.05|4787.41|4787.41|0
1626793500000|2021-07-20 15:05:00|4796.96|4796.96|4791.66|4791.66|4802.77|4802.77|4789.45|4789.45|0
1626793800000|2021-07-20 15:10:00|4791.45|4791.45|4797.65|4797.65|4800|4800|4789.33|4789.33|0
1626794100000|2021-07-20 15:15:00|4797.43|4797.43|4781.07|4781.07|4799.15|4799.15|4781.07|4781.07|0
1626794400000|2021-07-20 15:20:00|4779.87|4779.87|4778.74|4778.74|4786.28|4786.28|4776.82|4776.82|0
1626794700000|2021-07-20 15:25:00|4778.53|4778.53|4772.34|4772.34|4784.53|4784.53|4771.88|4771.88|0
1626851700000|2021-07-21 07:15:00|4769.68|4769.68|4784.49|4784.49|4784.49|4784.49|4759.13|4759.13|0
1626852000000|2021-07-21 07:20:00|4783.76|4783.76|4775.22|4775.22|4790.82|4790.82|4775.22|4775.22|0
1626852300000|2021-07-21 07:25:00|4775.46|4775.46|4780.7|4780.7|4783.26|4783.26|4775.22|4775.22|0
1626852600000|2021-07-21 07:30:00|4780.41|4780.41|4799.03|4799.03|4805.12|4805.12|4780.41|4780.41|0
1626852900000|2021-07-21 07:35:00|4799.75|4799.75|4811.13|4811.13|4811.58|4811.58|4799.75|4799.75|0
1626853200000|2021-07-21 07:40:00|4811.19|4811.19|4818.67|4818.67|4825.87|4825.87|4808.92|4808.92|0
1626853500000|2021-07-21 07:45:00|4818.23|4818.23|4831.26|4831.26|4831.26|4831.26|4818.23|4818.23|0
1626853800000|2021-07-21 07:50:00|4831.04|4831.04|4831.85|4831.85|4837.82|4837.82|4830.75|4830.75|0
1626854100000|2021-07-21 07:55:00|4830.69|4830.69|4846.12|4846.12|4848.51|4848.51|4830.69|4830.69|0
1626854400000|2021-07-21 08:00:00|4846.33|4846.33|4853.11|4853.11|4853.11|4853.11|4842.51|4842.51|0
1626854700000|2021-07-21 08:05:00|4853.69|4853.69|4851.25|4851.25|4855.72|4855.72|4846.93|4846.93|0
1626855000000|2021-07-21 08:10:00|4851.97|4851.97|4859.9|4859.9|4862.48|4862.48|4851.97|4851.97|0
1626855300000|2021-07-21 08:15:00|4860.19|4860.19|4853.97|4853.97|4861.37|4861.37|4853.2|4853.2|0
1626855600000|2021-07-21 08:20:00|4853.68|4853.68|4863.32|4863.32|4864.46|4864.46|4852.2|4852.2|0
1626855900000|2021-07-21 08:25:00|4863.03|4863.03|4879.01|4879.01|4879.01|4879.01|4863.03|4863.03|0
1626856200000|2021-07-21 08:30:00|4879.3|4879.3|4882.38|4882.38|4888.4|4888.4|4878.57|4878.57|0
1626856500000|2021-07-21 08:35:00|4882.96|4882.96|4874.11|4874.11|4883.66|4883.66|4873.79|4873.79|0
1626856800000|2021-07-21 08:40:00|4874.16|4874.16|4869.53|4869.53|4879.07|4879.07|4867.11|4867.11|0
1626857100000|2021-07-21 08:45:00|4869.97|4869.97|4873.87|4873.87|4876.02|4876.02|4867.84|4867.84|0
1626857400000|2021-07-21 08:50:00|4873|4873|4875.93|4875.93|4880.63|4880.63|4872.92|4872.92|0
1626857700000|2021-07-21 08:55:00|4875.28|4875.28|4871.49|4871.49|4877.88|4877.88|4869.94|4869.94|0
1626858000000|2021-07-21 09:00:00|4872.14|4872.14|4871.8|4871.8|4875.44|4875.44|4861.23|4861.23|0
1626858300000|2021-07-21 09:05:00|4872.95|4872.95|4876.31|4876.31|4880.03|4880.03|4870.1|4870.1|0
1626858600000|2021-07-21 09:10:00|4876.89|4876.89|4870.62|4870.62|4879.36|4879.36|4870.29|4870.29|0
1626858900000|2021-07-21 09:15:00|4871.06|4871.06|4886|4886|4886.29|4886.29|4871.06|4871.06|0
1626859200000|2021-07-21 09:20:00|4885.76|4885.76|4887.87|4887.87|4888.4|4888.4|4884.55|4884.55|0
1626859500000|2021-07-21 09:25:00|4887.63|4887.63|4891.87|4891.87|4891.87|4891.87|4885.03|4885.03|0
1626859800000|2021-07-21 09:30:00|4892.11|4892.11|4886.09|4886.09|4895.95|4895.95|4885.17|4885.17|0
1626860100000|2021-07-21 09:35:00|4886.8|4886.8|4883.15|4883.15|4888.38|4888.38|4882.71|4882.71|0
1626860400000|2021-07-21 09:40:00|4883.38|4883.38|4881.72|4881.72|4883.66|4883.66|4875.5|4875.5|0
1626860700000|2021-07-21 09:45:00|4881.14|4881.14|4875.86|4875.86|4881.14|4881.14|4874.79|4874.79|0
1626861000000|2021-07-21 09:50:00|4876.58|4876.58|4877.33|4877.33|4878.24|4878.24|4875.32|4875.32|0
1626861300000|2021-07-21 09:55:00|4877.41|4877.41|4873.95|4873.95|4879.45|4879.45|4873.84|4873.84|0
1626861600000|2021-07-21 10:00:00|4874.4|4874.4|4871.76|4871.76|4876.08|4876.08|4870.21|4870.21|0
1626861900000|2021-07-21 10:05:00|4872.05|4872.05|4872|4872|4874.28|4874.28|4869.67|4869.67|0
1626862200000|2021-07-21 10:10:00|4871.98|4871.98|4863.54|4863.54|4873.62|4873.62|4863.28|4863.28|0
1626862500000|2021-07-21 10:15:00|4862.89|4862.89|4857.95|4857.95|4862.89|4862.89|4855.52|4855.52|0
1626862800000|2021-07-21 10:20:00|4857.47|4857.47|4865.61|4865.61|4867.01|4867.01|4857.47|4857.47|0
1626863100000|2021-07-21 10:25:00|4865.18|4865.18|4865.79|4865.79|4870.63|4870.63|4865.18|4865.18|0
1626863400000|2021-07-21 10:30:00|4865.5|4865.5|4859.72|4859.72|4868.14|4868.14|4859.14|4859.14|0
1626863700000|2021-07-21 10:35:00|4859.43|4859.43|4862.7|4862.7|4862.99|4862.99|4857.64|4857.64|0
1626864000000|2021-07-21 10:40:00|4862.24|4862.24|4872.17|4872.17|4872.17|4872.17|4862.24|4862.24|0
1626864300000|2021-07-21 10:45:00|4872.18|4872.18|4872.74|4872.74|4875.25|4875.25|4871.06|4871.06|0
1626864600000|2021-07-21 10:50:00|4872.68|4872.68|4870.85|4870.85|4872.92|4872.92|4865.2|4865.2|0
1626864900000|2021-07-21 10:55:00|4871.93|4871.93|4879.43|4879.43|4880.05|4880.05|4870.63|4870.63|0
1626865200000|2021-07-21 11:00:00|4878.6|4878.6|4877.58|4877.58|4879.01|4879.01|4872.8|4872.8|0
1626865500000|2021-07-21 11:05:00|4877.29|4877.29|4880.71|4880.71|4881.45|4881.45|4875.6|4875.6|0
1626865800000|2021-07-21 11:10:00|4880.5|4880.5|4885.19|4885.19|4885.97|4885.97|4879.63|4879.63|0
1626866100000|2021-07-21 11:15:00|4884.95|4884.95|4886.24|4886.24|4887.7|4887.7|4883|4883|0
1626866400000|2021-07-21 11:20:00|4886.53|4886.53|4882.59|4882.59|4887.12|4887.12|4881.53|4881.53|0
1626866700000|2021-07-21 11:25:00|4882.82|4882.82|4877.28|4877.28|4883.67|4883.67|4875.94|4875.94|0
1626867000000|2021-07-21 11:30:00|4877.57|4877.57|4871.37|4871.37|4877.81|4877.81|4871.37|4871.37|0
1626867300000|2021-07-21 11:35:00|4870.72|4870.72|4875.89|4875.89|4878.35|4878.35|4870.72|4870.72|0
1626867600000|2021-07-21 11:40:00|4875.6|4875.6|4878.74|4878.74|4878.74|4878.74|4870.92|4870.92|0
1626867900000|2021-07-21 11:45:00|4879.1|4879.1|4877.6|4877.6|4881.27|4881.27|4873.27|4873.27|0
1626868200000|2021-07-21 11:50:00|4877.31|4877.31|4868.3|4868.3|4877.72|4877.72|4865.54|4865.54|0
1626868500000|2021-07-21 11:55:00|4868.78|4868.78|4869.89|4869.89|4871.94|4871.94|4867.8|4867.8|0
1626868800000|2021-07-21 12:00:00|4869.91|4869.91|4864.05|4864.05|4871.53|4871.53|4861.66|4861.66|0
1626869100000|2021-07-21 12:05:00|4864.29|4864.29|4869.14|4869.14|4870.02|4870.02|4864.29|4864.29|0
1626869400000|2021-07-21 12:10:00|4868.66|4868.66|4865.25|4865.25|4868.66|4868.66|4863.13|4863.13|0
1626869700000|2021-07-21 12:15:00|4865.23|4865.23|4877.2|4877.2|4877.85|4877.85|4864.99|4864.99|0
1626870000000|2021-07-21 12:20:00|4876.96|4876.96|4886.01|4886.01|4886.59|4886.59|4876.96|4876.96|0
1626870300000|2021-07-21 12:25:00|4886.59|4886.59|4886.22|4886.22|4888.59|4888.59|4885.96|4885.96|0
1626870600000|2021-07-21 12:30:00|4886.43|4886.43|4882.02|4882.02|4886.67|4886.67|4881.54|4881.54|0
1626870900000|2021-07-21 12:35:00|4882.25|4882.25|4874.7|4874.7|4882.47|4882.47|4873.71|4873.71|0
1626871200000|2021-07-21 12:40:00|4874.46|4874.46|4875.85|4875.85|4881.09|4881.09|4873.95|4873.95|0
1626871500000|2021-07-21 12:45:00|4875.9|4875.9|4876.76|4876.76|4877.24|4877.24|4869.95|4869.95|0
1626871800000|2021-07-21 12:50:00|4876.47|4876.47|4884.84|4884.84|4885.3|4885.3|4875.49|4875.49|0
1626872100000|2021-07-21 12:55:00|4884.6|4884.6|4885.4|4885.4|4885.61|4885.61|4883.01|4883.01|0
1626872400000|2021-07-21 13:00:00|4885.39|4885.39|4886.74|4886.74|4890.1|4890.1|4884.7|4884.7|0
1626872700000|2021-07-21 13:05:00|4886.76|4886.76|4884.08|4884.08|4888.35|4888.35|4882.47|4882.47|0
1626873000000|2021-07-21 13:10:00|4883.79|4883.79|4888.11|4888.11|4888.11|4888.11|4882.04|4882.04|0
1626873300000|2021-07-21 13:15:00|4887.82|4887.82|4893.62|4893.62|4893.62|4893.62|4887.78|4887.78|0
1626873600000|2021-07-21 13:20:00|4893.84|4893.84|4894.69|4894.69|4897.84|4897.84|4891.08|4891.08|0
1626873900000|2021-07-21 13:25:00|4894.45|4894.45|4883.64|4883.64|4898.73|4898.73|4883.64|4883.64|0
1626874200000|2021-07-21 13:30:00|4883.68|4883.68|4904.7|4904.7|4911.84|4911.84|4883.68|4883.68|0
1626874500000|2021-07-21 13:35:00|4905.85|4905.85|4904.4|4904.4|4920.1|4920.1|4902.24|4902.24|0
1626874800000|2021-07-21 13:40:00|4904.16|4904.16|4896.93|4896.93|4909.3|4909.3|4896.93|4896.93|0
1626875100000|2021-07-21 13:45:00|4898.72|4898.72|4913.46|4913.46|4914.25|4914.25|4898.72|4898.72|0
1626875400000|2021-07-21 13:50:00|4914.61|4914.61|4935.89|4935.89|4938.38|4938.38|4914.61|4914.61|0
1626875700000|2021-07-21 13:55:00|4935.91|4935.91|4921.85|4921.85|4939.02|4939.02|4920.73|4920.73|0
1626876000000|2021-07-21 14:00:00|4922.26|4922.26|4929.83|4929.83|4940.99|4940.99|4921.63|4921.63|0
1626876300000|2021-07-21 14:05:00|4929.54|4929.54|4928.95|4928.95|4940.15|4940.15|4925.75|4925.75|0
1626876600000|2021-07-21 14:10:00|4928.24|4928.24|4928.88|4928.88|4931.79|4931.79|4917.61|4917.61|0
1626876900000|2021-07-21 14:15:00|4929.57|4929.57|4913.98|4913.98|4931.4|4931.4|4912.63|4912.63|0
1626877200000|2021-07-21 14:20:00|4914.27|4914.27|4914.39|4914.39|4923.09|4923.09|4910.61|4910.61|0
1626877500000|2021-07-21 14:25:00|4916.92|4916.92|4895.7|4895.7|4919|4919|4894.26|4894.26|0
1626877800000|2021-07-21 14:30:00|4895.12|4895.12|4894.36|4894.36|4897.23|4897.23|4884.21|4884.21|0
1626878100000|2021-07-21 14:35:00|4894.79|4894.79|4911.46|4911.46|4913.04|4913.04|4894.48|4894.48|0
1626878400000|2021-07-21 14:40:00|4910.88|4910.88|4914.57|4914.57|4915.47|4915.47|4904.68|4904.68|0
1626878700000|2021-07-21 14:45:00|4914.59|4914.59|4902.49|4902.49|4916.03|4916.03|4899.52|4899.52|0
1626879000000|2021-07-21 14:50:00|4903.07|4903.07|4899.88|4899.88|4911.68|4911.68|4899.88|4899.88|0
1626879300000|2021-07-21 14:55:00|4900.46|4900.46|4909.87|4909.87|4918.3|4918.3|4900.46|4900.46|0
1626879600000|2021-07-21 15:00:00|4910.16|4910.16|4918.41|4918.41|4919.6|4919.6|4910|4910|0
1626879900000|2021-07-21 15:05:00|4918.99|4918.99|4916.38|4916.38|4925.25|4925.25|4916.38|4916.38|0
1626880200000|2021-07-21 15:10:00|4916.37|4916.37|4921.81|4921.81|4921.81|4921.81|4915.58|4915.58|0
1626880500000|2021-07-21 15:15:00|4921.83|4921.83|4927.82|4927.82|4928.1|4928.1|4919.88|4919.88|0
1626880800000|2021-07-21 15:20:00|4927.78|4927.78|4916.57|4916.57|4928.24|4928.24|4916.31|4916.31|0
1626881100000|2021-07-21 15:25:00|4916.79|4916.79|4925.31|4925.31|4925.31|4925.31|4916.79|4916.79|0
1626938100000|2021-07-22 07:15:00|4925.08|4925.08|4912.84|4912.84|4934.75|4934.75|4912.84|4912.84|0
1626938400000|2021-07-22 07:20:00|4913.13|4913.13|4919.29|4919.29|4926.31|4926.31|4911.68|4911.68|0
1626938700000|2021-07-22 07:25:00|4919.07|4919.07|4899.8|4899.8|4919.07|4919.07|4897.26|4897.26|0
1626939000000|2021-07-22 07:30:00|4899.51|4899.51|4888.34|4888.34|4900.76|4900.76|4887.18|4887.18|0
1626939300000|2021-07-22 07:35:00|4887.43|4887.43|4896|4896|4899.84|4899.84|4886.71|4886.71|0
1626939600000|2021-07-22 07:40:00|4896.29|4896.29|4892.23|4892.23|4898.92|4898.92|4891|4891|0
1626939900000|2021-07-22 07:45:00|4892.7|4892.7|4898.49|4898.49|4899.61|4899.61|4892.37|4892.37|0
1626940200000|2021-07-22 07:50:00|4898.55|4898.55|4895.88|4895.88|4900.32|4900.32|4892.37|4892.37|0
1626940500000|2021-07-22 07:55:00|4895.3|4895.3|4893.52|4893.52|4895.3|4895.3|4890.77|4890.77|0
1626940800000|2021-07-22 08:00:00|4893.74|4893.74|4886.6|4886.6|4894.06|4894.06|4881.11|4881.11|0
1626941100000|2021-07-22 08:05:00|4886.08|4886.08|4900.78|4900.78|4901.58|4901.58|4886.08|4886.08|0
1626941400000|2021-07-22 08:10:00|4900.2|4900.2|4908.74|4908.74|4910.27|4910.27|4899.84|4899.84|0
1626941700000|2021-07-22 08:15:00|4908.31|4908.31|4912.55|4912.55|4912.55|4912.55|4903.86|4903.86|0
1626942000000|2021-07-22 08:20:00|4912.61|4912.61|4917.65|4917.65|4920.52|4920.52|4912.61|4912.61|0
1626942300000|2021-07-22 08:25:00|4917.79|4917.79|4925.29|4925.29|4926.24|4926.24|4917.02|4917.02|0
1626942600000|2021-07-22 08:30:00|4925.35|4925.35|4936.42|4936.42|4936.64|4936.64|4924.77|4924.77|0
1626942900000|2021-07-22 08:35:00|4936.71|4936.71|4940.45|4940.45|4943.1|4943.1|4936.71|4936.71|0
1626943200000|2021-07-22 08:40:00|4940.16|4940.16|4933.85|4933.85|4942.27|4942.27|4933.27|4933.27|0
1626943500000|2021-07-22 08:45:00|4934.14|4934.14|4938.33|4938.33|4939.47|4939.47|4933.69|4933.69|0
1626943800000|2021-07-22 08:50:00|4937.8|4937.8|4929.69|4929.69|4937.8|4937.8|4926.9|4926.9|0
1626944100000|2021-07-22 08:55:00|4929.4|4929.4|4938.62|4938.62|4939.82|4939.82|4929.32|4929.32|0
1626944400000|2021-07-22 09:00:00|4938.91|4938.91|4929.57|4929.57|4938.96|4938.96|4929.57|4929.57|0
1626944700000|2021-07-22 09:05:00|4929.47|4929.47|4931.34|4931.34|4932.79|4932.79|4928.9|4928.9|0
1626945000000|2021-07-22 09:10:00|4931.77|4931.77|4929.66|4929.66|4931.99|4931.99|4927.55|4927.55|0
1626945300000|2021-07-22 09:15:00|4929.95|4929.95|4940.24|4940.24|4940.24|4940.24|4929.95|4929.95|0
1626945600000|2021-07-22 09:20:00|4940.02|4940.02|4937.8|4937.8|4940.22|4940.22|4935.85|4935.85|0
1626945900000|2021-07-22 09:25:00|4937.51|4937.51|4933.17|4933.17|4937.51|4937.51|4931|4931|0
1626946200000|2021-07-22 09:30:00|4933.19|4933.19|4934.57|4934.57|4935.38|4935.38|4929.51|4929.51|0
1626946500000|2021-07-22 09:35:00|4934.13|4934.13|4938.49|4938.49|4939.09|4939.09|4933.27|4933.27|0
1626946800000|2021-07-22 09:40:00|4938.28|4938.28|4933.39|4933.39|4938.35|4938.35|4933.39|4933.39|0
1626947100000|2021-07-22 09:45:00|4933.1|4933.1|4934.11|4934.11|4935.49|4935.49|4932.03|4932.03|0
1626947400000|2021-07-22 09:50:00|4933.42|4933.42|4933|4933|4935.52|4935.52|4932.19|4932.19|0
1626947700000|2021-07-22 09:55:00|4933.51|4933.51|4929.52|4929.52|4934.59|4934.59|4929.52|4929.52|0
1626948000000|2021-07-22 10:00:00|4929.28|4929.28|4930.96|4930.96|4930.96|4930.96|4928.03|4928.03|0
1626948300000|2021-07-22 10:05:00|4931.19|4931.19|4928.08|4928.08|4931.41|4931.41|4925.3|4925.3|0
1626948600000|2021-07-22 10:10:00|4928.37|4928.37|4932|4932|4932|4932|4926.35|4926.35|0
1626948900000|2021-07-22 10:15:00|4931.24|4931.24|4925.62|4925.62|4932.05|4932.05|4924.86|4924.86|0
1626949200000|2021-07-22 10:20:00|4925.14|4925.14|4917.61|4917.61|4925.38|4925.38|4917.03|4917.03|0
1626949500000|2021-07-22 10:25:00|4917.65|4917.65|4914.46|4914.46|4919.7|4919.7|4914.46|4914.46|0
1626949800000|2021-07-22 10:30:00|4914.75|4914.75|4913.56|4913.56|4917.07|4917.07|4912.82|4912.82|0
1626950100000|2021-07-22 10:35:00|4913.35|4913.35|4912.53|4912.53|4915.67|4915.67|4911.74|4911.74|0
1626950400000|2021-07-22 10:40:00|4912.29|4912.29|4919.92|4919.92|4919.92|4919.92|4910.68|4910.68|0
1626950700000|2021-07-22 10:45:00|4919.63|4919.63|4925.91|4925.91|4925.91|4925.91|4919.61|4919.61|0
1626951000000|2021-07-22 10:50:00|4925.93|4925.93|4924.9|4924.9|4928.33|4928.33|4923.9|4923.9|0
1626951300000|2021-07-22 10:55:00|4925.12|4925.12|4916.26|4916.26|4925.12|4925.12|4916.26|4916.26|0
1626951600000|2021-07-22 11:00:00|4916.34|4916.34|4914.93|4914.93|4918.5|4918.5|4912.72|4912.72|0
1626951900000|2021-07-22 11:05:00|4914.64|4914.64|4908.87|4908.87|4915.03|4915.03|4908.07|4908.07|0
1626952200000|2021-07-22 11:10:00|4908.58|4908.58|4902.33|4902.33|4908.58|4908.58|4901.4|4901.4|0
1626952500000|2021-07-22 11:15:00|4902.55|4902.55|4901.04|4901.04|4905.97|4905.97|4900.01|4900.01|0
1626952800000|2021-07-22 11:20:00|4901.5|4901.5|4901.17|4901.17|4902.03|4902.03|4899.17|4899.17|0
1626953100000|2021-07-22 11:25:00|4900.88|4900.88|4896.54|4896.54|4901.12|4901.12|4893.42|4893.42|0
1626953400000|2021-07-22 11:30:00|4896.06|4896.06|4900.73|4900.73|4902.24|4902.24|4895.48|4895.48|0
1626953700000|2021-07-22 11:35:00|4900.95|4900.95|4899.69|4899.69|4902.84|4902.84|4896.73|4896.73|0
1626954000000|2021-07-22 11:40:00|4899.71|4899.71|4894.19|4894.19|4903.18|4903.18|4894.19|4894.19|0
1626954300000|2021-07-22 11:45:00|4893.72|4893.72|4896.9|4896.9|4901|4901|4893.16|4893.16|0
1626954600000|2021-07-22 11:50:00|4896.66|4896.66|4901|4901|4903.08|4903.08|4895.61|4895.61|0
1626954900000|2021-07-22 11:55:00|4901.22|4901.22|4909.55|4909.55|4910.08|4910.08|4901.22|4901.22|0
1626955200000|2021-07-22 12:00:00|4909.34|4909.34|4896.52|4896.52|4909.34|4909.34|4895.85|4895.85|0
1626955500000|2021-07-22 12:05:00|4896.31|4896.31|4894.79|4894.79|4897.96|4897.96|4892.9|4892.9|0
1626955800000|2021-07-22 12:10:00|4895.03|4895.03|4900.43|4900.43|4901.1|4901.1|4894.81|4894.81|0
1626956100000|2021-07-22 12:15:00|4900.14|4900.14|4905.41|4905.41|4905.65|4905.65|4898.78|4898.78|0
1626956400000|2021-07-22 12:20:00|4905.7|4905.7|4907.13|4907.13|4909.13|4909.13|4905.41|4905.41|0
1626956700000|2021-07-22 12:25:00|4907.6|4907.6|4902.46|4902.46|4908.48|4908.48|4902.46|4902.46|0
1626957000000|2021-07-22 12:30:00|4902.25|4902.25|4896.87|4896.87|4902.61|4902.61|4893.86|4893.86|0
1626957300000|2021-07-22 12:35:00|4896.85|4896.85|4883.3|4883.3|4897.65|4897.65|4882.82|4882.82|0
1626957600000|2021-07-22 12:40:00|4884.31|4884.31|4889.37|4889.37|4889.57|4889.57|4884.27|4884.27|0
1626957900000|2021-07-22 12:45:00|4889.16|4889.16|4887.99|4887.99|4891.18|4891.18|4886.42|4886.42|0
1626958200000|2021-07-22 12:50:00|4887.78|4887.78|4877.83|4877.83|4887.78|4887.78|4876.57|4876.57|0
1626958500000|2021-07-22 12:55:00|4877.54|4877.54|4885.09|4885.09|4885.65|4885.65|4876.38|4876.38|0
1626958800000|2021-07-22 13:00:00|4882.69|4882.69|4880.65|4880.65|4883.65|4883.65|4877.5|4877.5|0
1626959100000|2021-07-22 13:05:00|4880.41|4880.41|4881.97|4881.97|4885.83|4885.83|4880.01|4880.01|0
1626959400000|2021-07-22 13:10:00|4881.75|4881.75|4890.14|4890.14|4890.14|4890.14|4880.5|4880.5|0
1626959700000|2021-07-22 13:15:00|4889.56|4889.56|4896.16|4896.16|4896.16|4896.16|4888.84|4888.84|0
1626960000000|2021-07-22 13:20:00|4895.94|4895.94|4895.53|4895.53|4895.94|4895.94|4892.57|4892.57|0
1626960300000|2021-07-22 13:25:00|4894.33|4894.33|4889.94|4889.94|4899.86|4899.86|4889.65|4889.65|0
1626960600000|2021-07-22 13:30:00|4889.72|4889.72|4846.71|4846.71|4889.72|4889.72|4846.71|4846.71|0
1626960900000|2021-07-22 13:35:00|4846.04|4846.04|4855.23|4855.23|4855.23|4855.23|4833.04|4833.04|0
1626961200000|2021-07-22 13:40:00|4854.65|4854.65|4866.48|4866.48|4869.44|4869.44|4844.46|4844.46|0
1626961500000|2021-07-22 13:45:00|4866.19|4866.19|4847.08|4847.08|4872.65|4872.65|4846.27|4846.27|0
1626961800000|2021-07-22 13:50:00|4846.5|4846.5|4851.15|4851.15|4856.24|4856.24|4838.25|4838.25|0
1626962100000|2021-07-22 13:55:00|4851.17|4851.17|4848.69|4848.69|4851.17|4851.17|4833.79|4833.79|0
1626962400000|2021-07-22 14:00:00|4851.26|4851.26|4839.2|4839.2|4851.26|4851.26|4836.86|4836.86|0
1626962700000|2021-07-22 14:05:00|4838.91|4838.91|4850.99|4850.99|4850.99|4850.99|4833.94|4833.94|0
1626963000000|2021-07-22 14:10:00|4851.28|4851.28|4860.21|4860.21|4864.71|4864.71|4851.28|4851.28|0
1626963300000|2021-07-22 14:15:00|4859.99|4859.99|4857.07|4857.07|4862.67|4862.67|4854.57|4854.57|0
1626963600000|2021-07-22 14:20:00|4857.05|4857.05|4843.1|4843.1|4857.35|4857.35|4842.57|4842.57|0
1626963900000|2021-07-22 14:25:00|4843.63|4843.63|4846.46|4846.46|4851.47|4851.47|4842.86|4842.86|0
1626964200000|2021-07-22 14:30:00|4845.72|4845.72|4840.13|4840.13|4850.28|4850.28|4837.19|4837.19|0
1626964500000|2021-07-22 14:35:00|4840.42|4840.42|4839.34|4839.34|4842.55|4842.55|4834.48|4834.48|0
1626964800000|2021-07-22 14:40:00|4839.36|4839.36|4837.8|4837.8|4845.74|4845.74|4837.06|4837.06|0
1626965100000|2021-07-22 14:45:00|4837.56|4837.56|4825.54|4825.54|4837.65|4837.65|4824|4824|0
1626965400000|2021-07-22 14:50:00|4825.33|4825.33|4829.56|4829.56|4831.26|4831.26|4820.18|4820.18|0
1626965700000|2021-07-22 14:55:00|4829.27|4829.27|4824.07|4824.07|4829.27|4829.27|4823.55|4823.55|0
1626966000000|2021-07-22 15:00:00|4823.84|4823.84|4825.51|4825.51|4829.38|4829.38|4821.73|4821.73|0
1626966300000|2021-07-22 15:05:00|4825.75|4825.75|4833.54|4833.54|4836.24|4836.24|4820.81|4820.81|0
1626966600000|2021-07-22 15:10:00|4833.83|4833.83|4837.11|4837.11|4837.86|4837.86|4831.62|4831.62|0
1626966900000|2021-07-22 15:15:00|4836.13|4836.13|4837.56|4837.56|4838.28|4838.28|4829.31|4829.31|0
1626967200000|2021-07-22 15:20:00|4837.79|4837.79|4835.05|4835.05|4837.79|4837.79|4831.48|4831.48|0
1626967500000|2021-07-22 15:25:00|4834.76|4834.76|4834.23|4834.23|4835.64|4835.64|4828.91|4828.91|0
1627024500000|2021-07-23 07:15:00|4892.47|4892.47|4888.95|4888.95|4899.8|4899.8|4887.9|4887.9|0
1627024800000|2021-07-23 07:20:00|4889.24|4889.24|4906.12|4906.12|4907.98|4907.98|4888.95|4888.95|0
1627025100000|2021-07-23 07:25:00|4904.5|4904.5|4899.12|4899.12|4905.88|4905.88|4898.13|4898.13|0
1627025400000|2021-07-23 07:30:00|4901.9|4901.9|4886.99|4886.99|4910.25|4910.25|4886.99|4886.99|0
1627025700000|2021-07-23 07:35:00|4886.7|4886.7|4878.04|4878.04|4888.19|4888.19|4871.93|4871.93|0
1627026000000|2021-07-23 07:40:00|4877.37|4877.37|4872.46|4872.46|4879.66|4879.66|4870.81|4870.81|0
1627026300000|2021-07-23 07:45:00|4872.75|4872.75|4866.81|4866.81|4875.52|4875.52|4866.81|4866.81|0
1627026600000|2021-07-23 07:50:00|4866.53|4866.53|4868.51|4868.51|4868.72|4868.72|4860.28|4860.28|0
1627026900000|2021-07-23 07:55:00|4868.55|4868.55|4869.12|4869.12|4870.35|4870.35|4866.03|4866.03|0
1627027200000|2021-07-23 08:00:00|4868.83|4868.83|4879.32|4879.32|4879.34|4879.34|4866.66|4866.66|0
1627027500000|2021-07-23 08:05:00|4880.26|4880.26|4889.04|4889.04|4889.04|4889.04|4878.39|4878.39|0
1627027800000|2021-07-23 08:10:00|4889.62|4889.62|4889.53|4889.53|4894.39|4894.39|4889.04|4889.04|0
1627028100000|2021-07-23 08:15:00|4888.1|4888.1|4890.62|4890.62|4894.4|4894.4|4886.56|4886.56|0
1627028400000|2021-07-23 08:20:00|4890.91|4890.91|4891.41|4891.41|4893.67|4893.67|4890.11|4890.11|0
1627028700000|2021-07-23 08:25:00|4891.12|4891.12|4888.55|4888.55|4891.7|4891.7|4886.6|4886.6|0
1627029000000|2021-07-23 08:30:00|4888.84|4888.84|4892.04|4892.04|4893.04|4893.04|4888.84|4888.84|0
1627029300000|2021-07-23 08:35:00|4892.99|4892.99|4900.38|4900.38|4900.67|4900.67|4892.23|4892.23|0
1627029600000|2021-07-23 08:40:00|4899.91|4899.91|4898.73|4898.73|4901.3|4901.3|4896.79|4896.79|0
1627029900000|2021-07-23 08:45:00|4899.45|4899.45|4902.83|4902.83|4906.29|4906.29|4899.43|4899.43|0
1627030200000|2021-07-23 08:50:00|4903.27|4903.27|4896.73|4896.73|4903.27|4903.27|4896.73|4896.73|0
1627030500000|2021-07-23 08:55:00|4896.77|4896.77|4894.23|4894.23|4897.63|4897.63|4893.99|4893.99|0
1627030800000|2021-07-23 09:00:00|4893.65|4893.65|4889.12|4889.12|4893.65|4893.65|4886.2|4886.2|0
1627031100000|2021-07-23 09:05:00|4889.99|4889.99|4889.93|4889.93|4891.08|4891.08|4889.41|4889.41|0
1627031400000|2021-07-23 09:10:00|4889.72|4889.72|4891.29|4891.29|4893.43|4893.43|4889.72|4889.72|0
1627031700000|2021-07-23 09:15:00|4891.52|4891.52|4895.42|4895.42|4897.37|4897.37|4891.52|4891.52|0
1627032000000|2021-07-23 09:20:00|4895.66|4895.66|4893.94|4893.94|4899.42|4899.42|4892.42|4892.42|0
1627032300000|2021-07-23 09:25:00|4894.15|4894.15|4896.95|4896.95|4897.17|4897.17|4893.75|4893.75|0
1627032600000|2021-07-23 09:30:00|4896.48|4896.48|4899.42|4899.42|4899.42|4899.42|4893.14|4893.14|0
1627032900000|2021-07-23 09:35:00|4899.37|4899.37|4897.01|4897.01|4903.92|4903.92|4896.79|4896.79|0
1627033200000|2021-07-23 09:40:00|4896.55|4896.55|4892.16|4892.16|4896.55|4896.55|4889.59|4889.59|0
1627033500000|2021-07-23 09:45:00|4891.92|4891.92|4894.63|4894.63|4894.63|4894.63|4889.33|4889.33|0
1627033800000|2021-07-23 09:50:00|4896.07|4896.07|4889.6|4889.6|4897.56|4897.56|4889.6|4889.6|0
1627034100000|2021-07-23 09:55:00|4890.05|4890.05|4888.41|4888.41|4892.21|4892.21|4888.41|4888.41|0
1627034400000|2021-07-23 10:00:00|4887.93|4887.93|4885.55|4885.55|4887.93|4887.93|4883.35|4883.35|0
1627034700000|2021-07-23 10:05:00|4885.08|4885.08|4882.56|4882.56|4886.59|4886.59|4881.6|4881.6|0
1627035000000|2021-07-23 10:10:00|4882.85|4882.85|4887.54|4887.54|4887.54|4887.54|4881.56|4881.56|0
1627035300000|2021-07-23 10:15:00|4888.02|4888.02|4889.5|4889.5|4891.01|4891.01|4887.02|4887.02|0
1627035600000|2021-07-23 10:20:00|4888.92|4888.92|4888.16|4888.16|4889.85|4889.85|4887.54|4887.54|0
1627035900000|2021-07-23 10:25:00|4888.6|4888.6|4888.4|4888.4|4890.02|4890.02|4888.4|4888.4|0
1627036200000|2021-07-23 10:30:00|4888.43|4888.43|4890.78|4890.78|4891.51|4891.51|4888.19|4888.19|0
1627036500000|2021-07-23 10:35:00|4890.49|4890.49|4888.06|4888.06|4890.52|4890.52|4888.06|4888.06|0
1627036800000|2021-07-23 10:40:00|4887.62|4887.62|4886.29|4886.29|4887.84|4887.84|4883.9|4883.9|0
1627037100000|2021-07-23 10:45:00|4885.29|4885.29|4883.54|4883.54|4885.29|4885.29|4878.95|4878.95|0
1627037400000|2021-07-23 10:50:00|4884.07|4884.07|4883.4|4883.4|4885.36|4885.36|4883.4|4883.4|0
1627037700000|2021-07-23 10:55:00|4884.34|4884.34|4887.63|4887.63|4887.65|4887.65|4884.1|4884.1|0
1627038000000|2021-07-23 11:00:00|4887.34|4887.34|4883.24|4883.24|4887.34|4887.34|4882.46|4882.46|0
1627038300000|2021-07-23 11:05:00|4883.02|4883.02|4883.07|4883.07|4883.24|4883.24|4880.17|4880.17|0
1627038600000|2021-07-23 11:10:00|4883.28|4883.28|4880.73|4880.73|4883.28|4883.28|4880.44|4880.44|0
1627038900000|2021-07-23 11:15:00|4880.44|4880.44|4882.65|4882.65|4883.58|4883.58|4879.19|4879.19|0
1627039200000|2021-07-23 11:20:00|4882.37|4882.37|4880.61|4880.61|4884.57|4884.57|4880.39|4880.39|0
1627039500000|2021-07-23 11:25:00|4880.84|4880.84|4882.33|4882.33|4882.55|4882.55|4880.39|4880.39|0
1627039800000|2021-07-23 11:30:00|4881.86|4881.86|4883.88|4883.88|4885.52|4885.52|4881.86|4881.86|0
1627040100000|2021-07-23 11:35:00|4883.59|4883.59|4887.01|4887.01|4887.06|4887.06|4883.59|4883.59|0
1627040400000|2021-07-23 11:40:00|4887.3|4887.3|4887.37|4887.37|4888.61|4888.61|4886.86|4886.86|0
1627040700000|2021-07-23 11:45:00|4887.36|4887.36|4884.09|4884.09|4887.93|4887.93|4882.36|4882.36|0
1627041000000|2021-07-23 11:50:00|4883.8|4883.8|4884.94|4884.94|4886.61|4886.61|4883.8|4883.8|0
1627041300000|2021-07-23 11:55:00|4885.16|4885.16|4883.39|4883.39|4886.12|4886.12|4883.37|4883.37|0
1627041600000|2021-07-23 12:00:00|4883.63|4883.63|4887.56|4887.56|4889.19|4889.19|4882.18|4882.18|0
1627041900000|2021-07-23 12:05:00|4887.08|4887.08|4886.9|4886.9|4888.28|4888.28|4884.63|4884.63|0
1627042200000|2021-07-23 12:10:00|4887.14|4887.14|4880.95|4880.95|4887.14|4887.14|4880.66|4880.66|0
1627042500000|2021-07-23 12:15:00|4881.82|4881.82|4884.24|4884.24|4884.53|4884.53|4881.27|4881.27|0
1627042800000|2021-07-23 12:20:00|4884.25|4884.25|4888.21|4888.21|4888.54|4888.54|4884.25|4884.25|0
1627043100000|2021-07-23 12:25:00|4888.5|4888.5|4888.54|4888.54|4889.08|4889.08|4887.73|4887.73|0
1627043400000|2021-07-23 12:30:00|4888.83|4888.83|4886.35|4886.35|4888.83|4888.83|4885.54|4885.54|0
1627043700000|2021-07-23 12:35:00|4885.84|4885.84|4883.13|4883.13|4886.22|4886.22|4882.56|4882.56|0
1627044000000|2021-07-23 12:40:00|4882.23|4882.23|4882.33|4882.33|4882.38|4882.38|4880.17|4880.17|0
1627044300000|2021-07-23 12:45:00|4882.28|4882.28|4886.26|4886.26|4886.26|4886.26|4882.28|4882.28|0
1627044600000|2021-07-23 12:50:00|4886.97|4886.97|4886.66|4886.66|4888.68|4888.68|4886.03|4886.03|0
1627044900000|2021-07-23 12:55:00|4886.95|4886.95|4886.79|4886.79|4888.34|4888.34|4885.55|4885.55|0
1627045200000|2021-07-23 13:00:00|4886.5|4886.5|4884.68|4884.68|4887.19|4887.19|4883.97|4883.97|0
1627045500000|2021-07-23 13:05:00|4884.18|4884.18|4877.91|4877.91|4885.27|4885.27|4877.91|4877.91|0
1627045800000|2021-07-23 13:10:00|4878.39|4878.39|4882.69|4882.69|4882.69|4882.69|4878.39|4878.39|0
1627046100000|2021-07-23 13:15:00|4882.4|4882.4|4880.51|4880.51|4882.4|4882.4|4878.22|4878.22|0
1627046400000|2021-07-23 13:20:00|4880.22|4880.22|4882.35|4882.35|4883.03|4883.03|4879.31|4879.31|0
1627046700000|2021-07-23 13:25:00|4882.06|4882.06|4878.2|4878.2|4883.18|4883.18|4878.2|4878.2|0
1627047000000|2021-07-23 13:30:00|4876.44|4876.44|4886.41|4886.41|4886.41|4886.41|4864.75|4864.75|0
1627047300000|2021-07-23 13:35:00|4887.27|4887.27|4874.83|4874.83|4891.87|4891.87|4867.06|4867.06|0
1627047600000|2021-07-23 13:40:00|4873.41|4873.41|4876.42|4876.42|4876.42|4876.42|4862.42|4862.42|0
1627047900000|2021-07-23 13:45:00|4876.41|4876.41|4853.23|4853.23|4876.43|4876.43|4852.37|4852.37|0
1627048200000|2021-07-23 13:50:00|4852.28|4852.28|4835.31|4835.31|4852.28|4852.28|4832.05|4832.05|0
1627048500000|2021-07-23 13:55:00|4835.6|4835.6|4822.59|4822.59|4838.89|4838.89|4822.32|4822.32|0
1627048800000|2021-07-23 14:00:00|4822.88|4822.88|4827.9|4827.9|4833.93|4833.93|4819.1|4819.1|0
1627049100000|2021-07-23 14:05:00|4827.61|4827.61|4832.86|4832.86|4835.28|4835.28|4822.1|4822.1|0
1627049400000|2021-07-23 14:10:00|4832.57|4832.57|4819.97|4819.97|4837.18|4837.18|4819|4819|0
1627049700000|2021-07-23 14:15:00|4819.76|4819.76|4813.79|4813.79|4822.23|4822.23|4811.25|4811.25|0
1627050000000|2021-07-23 14:20:00|4814.02|4814.02|4825.34|4825.34|4825.34|4825.34|4810.86|4810.86|0
1627050300000|2021-07-23 14:25:00|4825.55|4825.55|4835.82|4835.82|4835.82|4835.82|4823.61|4823.61|0
1627050600000|2021-07-23 14:30:00|4835.6|4835.6|4829.71|4829.71|4835.6|4835.6|4825.68|4825.68|0
1627050900000|2021-07-23 14:35:00|4829.42|4829.42|4830.16|4830.16|4837.16|4837.16|4829.42|4829.42|0
1627051200000|2021-07-23 14:40:00|4830.13|4830.13|4836.46|4836.46|4838.64|4838.64|4830.13|4830.13|0
1627051500000|2021-07-23 14:45:00|4836.74|4836.74|4837.53|4837.53|4838.85|4838.85|4833.27|4833.27|0
1627051800000|2021-07-23 14:50:00|4837.75|4837.75|4836.01|4836.01|4842.6|4842.6|4830.43|4830.43|0
1627052100000|2021-07-23 14:55:00|4836.23|4836.23|4836.48|4836.48|4840.36|4840.36|4834.99|4834.99|0
1627052400000|2021-07-23 15:00:00|4836.19|4836.19|4833.73|4833.73|4841.7|4841.7|4833.49|4833.49|0
1627052700000|2021-07-23 15:05:00|4834.02|4834.02|4837.45|4837.45|4839.89|4839.89|4833.99|4833.99|0
1627053000000|2021-07-23 15:10:00|4837.22|4837.22|4829.59|4829.59|4837.22|4837.22|4827.77|4827.77|0
1627053300000|2021-07-23 15:15:00|4829.83|4829.83|4827.59|4827.59|4833.18|4833.18|4827.59|4827.59|0
1627053600000|2021-07-23 15:20:00|4827.57|4827.57|4826.58|4826.58|4831.49|4831.49|4826.37|4826.37|0
1627053900000|2021-07-23 15:25:00|4826.8|4826.8|4840.79|4840.79|4841.35|4841.35|4826.6|4826.6|0
1627283700000|2021-07-26 07:15:00|4813.71|4813.71|4812.91|4812.91|4817.93|4817.93|4805.8|4805.8|0
1627284000000|2021-07-26 07:20:00|4812.69|4812.69|4802.56|4802.56|4812.73|4812.73|4798.3|4798.3|0
1627284300000|2021-07-26 07:25:00|4802.61|4802.61|4796.29|4796.29|4805.17|4805.17|4796.29|4796.29|0
1627284600000|2021-07-26 07:30:00|4796|4796|4805.7|4805.7|4805.7|4805.7|4795.3|4795.3|0
1627284900000|2021-07-26 07:35:00|4807.05|4807.05|4811.23|4811.23|4811.95|4811.95|4805.22|4805.22|0
1627285200000|2021-07-26 07:40:00|4812.1|4812.1|4807.43|4807.43|4812.14|4812.14|4806.72|4806.72|0
1627285500000|2021-07-26 07:45:00|4805.29|4805.29|4810.48|4810.48|4810.57|4810.57|4805.07|4805.07|0
1627285800000|2021-07-26 07:50:00|4810.19|4810.19|4817.74|4817.74|4819.69|4819.69|4809.9|4809.9|0
1627286100000|2021-07-26 07:55:00|4817.96|4817.96|4815.5|4815.5|4821.73|4821.73|4814.92|4814.92|0
1627286400000|2021-07-26 08:00:00|4815.21|4815.21|4800.69|4800.69|4815.21|4815.21|4799.07|4799.07|0
1627286700000|2021-07-26 08:05:00|4801.27|4801.27|4790.95|4790.95|4801.27|4801.27|4790.37|4790.37|0
1627287000000|2021-07-26 08:10:00|4790.66|4790.66|4789.82|4789.82|4790.81|4790.81|4785.27|4785.27|0
1627287300000|2021-07-26 08:15:00|4790.29|4790.29|4798.01|4798.01|4799.04|4799.04|4789.94|4789.94|0
1627287600000|2021-07-26 08:20:00|4796.74|4796.74|4792.44|4792.44|4796.74|4796.74|4792.44|4792.44|0
1627287900000|2021-07-26 08:25:00|4789.93|4789.93|4795.2|4795.2|4795.2|4795.2|4788.59|4788.59|0
1627288200000|2021-07-26 08:30:00|4795.21|4795.21|4804.42|4804.42|4804.42|4804.42|4795.21|4795.21|0
1627288500000|2021-07-26 08:35:00|4804.45|4804.45|4810.91|4810.91|4811.39|4811.39|4804.45|4804.45|0
1627288800000|2021-07-26 08:40:00|4812.59|4812.59|4815.94|4815.94|4816.23|4816.23|4812.51|4812.51|0
1627289100000|2021-07-26 08:45:00|4816.02|4816.02|4813.97|4813.97|4818.01|4818.01|4813.95|4813.95|0
1627289400000|2021-07-26 08:50:00|4813.75|4813.75|4811.13|4811.13|4813.75|4813.75|4811.13|4811.13|0
1627289700000|2021-07-26 08:55:00|4810.42|4810.42|4816.67|4816.67|4816.67|4816.67|4810.42|4810.42|0
1627290000000|2021-07-26 09:00:00|4816.38|4816.38|4815.96|4815.96|4818.43|4818.43|4815.44|4815.44|0
1627290300000|2021-07-26 09:05:00|4816.55|4816.55|4831.02|4831.02|4832|4832|4816.55|4816.55|0
1627290600000|2021-07-26 09:10:00|4830.73|4830.73|4836.74|4836.74|4836.74|4836.74|4830.27|4830.27|0
1627290900000|2021-07-26 09:15:00|4836.45|4836.45|4835.92|4835.92|4838.19|4838.19|4834.32|4834.32|0
1627291200000|2021-07-26 09:20:00|4835.63|4835.63|4836.26|4836.26|4839.86|4839.86|4834.54|4834.54|0
1627291500000|2021-07-26 09:25:00|4836.02|4836.02|4837.16|4837.16|4842.94|4842.94|4836.02|4836.02|0
1627291800000|2021-07-26 09:30:00|4837.4|4837.4|4839.35|4839.35|4842.34|4842.34|4834.34|4834.34|0
1627292100000|2021-07-26 09:35:00|4839.13|4839.13|4836.16|4836.16|4839.64|4839.64|4833.76|4833.76|0
1627292400000|2021-07-26 09:40:00|4836.18|4836.18|4839.46|4839.46|4840.17|4840.17|4836.18|4836.18|0
1627292700000|2021-07-26 09:45:00|4839.94|4839.94|4848.8|4848.8|4849.04|4849.04|4839.94|4839.94|0
1627293000000|2021-07-26 09:50:00|4849.04|4849.04|4851.41|4851.41|4851.66|4851.66|4847.18|4847.18|0
1627293300000|2021-07-26 09:55:00|4851.17|4851.17|4855.81|4855.81|4855.81|4855.81|4847.61|4847.61|0
1627293600000|2021-07-26 10:00:00|4855.52|4855.52|4860.61|4860.61|4861.49|4861.49|4854.44|4854.44|0
1627293900000|2021-07-26 10:05:00|4860.65|4860.65|4858.5|4858.5|4862.1|4862.1|4858.5|4858.5|0
1627294200000|2021-07-26 10:10:00|4858.26|4858.26|4871.15|4871.15|4871.15|4871.15|4857.97|4857.97|0
1627294500000|2021-07-26 10:15:00|4871.19|4871.19|4859.16|4859.16|4871.19|4871.19|4859.16|4859.16|0
1627294800000|2021-07-26 10:20:00|4858.94|4858.94|4862.57|4862.57|4862.57|4862.57|4857.45|4857.45|0
1627295100000|2021-07-26 10:25:00|4861.86|4861.86|4864.69|4864.69|4866.18|4866.18|4859.91|4859.91|0
1627295400000|2021-07-26 10:30:00|4864.93|4864.93|4861.9|4861.9|4866.1|4866.1|4860.31|4860.31|0
1627295700000|2021-07-26 10:35:00|4861.88|4861.88|4865.03|4865.03|4867.26|4867.26|4861.88|4861.88|0
1627296000000|2021-07-26 10:40:00|4864.74|4864.74|4864.73|4864.73|4869.14|4869.14|4862.76|4862.76|0
1627296300000|2021-07-26 10:45:00|4864.49|4864.49|4871.44|4871.44|4871.44|4871.44|4863.95|4863.95|0
1627296600000|2021-07-26 10:50:00|4872.38|4872.38|4872.63|4872.63|4877.67|4877.67|4871.42|4871.42|0
1627296900000|2021-07-26 10:55:00|4873.21|4873.21|4869.78|4869.78|4873.9|4873.9|4869.78|4869.78|0
1627297200000|2021-07-26 11:00:00|4869.76|4869.76|4874.84|4874.84|4874.84|4874.84|4869.47|4869.47|0
1627297500000|2021-07-26 11:05:00|4874.6|4874.6|4874.3|4874.3|4877.77|4877.77|4873.72|4873.72|0
1627297800000|2021-07-26 11:10:00|4874.54|4874.54|4875.9|4875.9|4875.9|4875.9|4871.67|4871.67|0
1627298100000|2021-07-26 11:15:00|4875.61|4875.61|4872.49|4872.49|4875.69|4875.69|4872.49|4872.49|0
1627298400000|2021-07-26 11:20:00|4873.07|4873.07|4874.19|4874.19|4874.86|4874.86|4866.75|4866.75|0
1627298700000|2021-07-26 11:25:00|4873.71|4873.71|4875.73|4875.73|4876.11|4876.11|4873.71|4873.71|0
1627299000000|2021-07-26 11:30:00|4875.74|4875.74|4875.69|4875.69|4877.23|4877.23|4873.74|4873.74|0
1627299300000|2021-07-26 11:35:00|4875.71|4875.71|4880.42|4880.42|4881.16|4881.16|4875.71|4875.71|0
1627299600000|2021-07-26 11:40:00|4880.39|4880.39|4876.93|4876.93|4880.6|4880.6|4876.53|4876.53|0
1627299900000|2021-07-26 11:45:00|4876.91|4876.91|4879.46|4879.46|4880.28|4880.28|4876.16|4876.16|0
1627300200000|2021-07-26 11:50:00|4878.93|4878.93|4881.93|4881.93|4882.78|4882.78|4878.48|4878.48|0
1627300500000|2021-07-26 11:55:00|4881.64|4881.64|4883.56|4883.56|4884.65|4884.65|4880.99|4880.99|0
1627300800000|2021-07-26 12:00:00|4883.27|4883.27|4893.42|4893.42|4893.42|4893.42|4882.53|4882.53|0
1627301100000|2021-07-26 12:05:00|4894.85|4894.85|4893.02|4893.02|4897.45|4897.45|4893.02|4893.02|0
1627301400000|2021-07-26 12:10:00|4893.04|4893.04|4893.75|4893.75|4895.77|4895.77|4891.32|4891.32|0
1627301700000|2021-07-26 12:15:00|4894.62|4894.62|4897.68|4897.68|4901.96|4901.96|4894.01|4894.01|0
1627302000000|2021-07-26 12:20:00|4897.97|4897.97|4893.86|4893.86|4899.21|4899.21|4893.55|4893.55|0
1627302300000|2021-07-26 12:25:00|4894.44|4894.44|4893.16|4893.16|4899.64|4899.64|4893.16|4893.16|0
1627302600000|2021-07-26 12:30:00|4892.58|4892.58|4896.91|4896.91|4897.76|4897.76|4888.89|4888.89|0
1627302900000|2021-07-26 12:35:00|4897.2|4897.2|4903.16|4903.16|4904.17|4904.17|4895.76|4895.76|0
1627303200000|2021-07-26 12:40:00|4903.13|4903.13|4899.23|4899.23|4903.13|4903.13|4899.23|4899.23|0
1627303500000|2021-07-26 12:45:00|4899.52|4899.52|4894.75|4894.75|4901.7|4901.7|4893.62|4893.62|0
1627303800000|2021-07-26 12:50:00|4895.22|4895.22|4893.63|4893.63|4896.07|4896.07|4893.63|4893.63|0
1627304100000|2021-07-26 12:55:00|4893.34|4893.34|4889.75|4889.75|4893.34|4893.34|4889.62|4889.62|0
1627304400000|2021-07-26 13:00:00|4889.51|4889.51|4896.07|4896.07|4897.89|4897.89|4889.22|4889.22|0
1627304700000|2021-07-26 13:05:00|4896.1|4896.1|4898.58|4898.58|4900.91|4900.91|4896.1|4896.1|0
1627305000000|2021-07-26 13:10:00|4898.29|4898.29|4894.16|4894.16|4900.83|4900.83|4889.56|4889.56|0
1627305300000|2021-07-26 13:15:00|4894.74|4894.74|4900.33|4900.33|4901.62|4901.62|4894.66|4894.66|0
1627305600000|2021-07-26 13:20:00|4900.04|4900.04|4895.78|4895.78|4901.55|4901.55|4895.57|4895.57|0
1627305900000|2021-07-26 13:25:00|4893.99|4893.99|4899.47|4899.47|4905.19|4905.19|4893.99|4893.99|0
1627306200000|2021-07-26 13:30:00|4899.18|4899.18|4935.82|4935.82|4944.23|4944.23|4895.19|4895.19|0
1627306500000|2021-07-26 13:35:00|4935.39|4935.39|4934.98|4934.98|4939.95|4939.95|4923.17|4923.17|0
1627306800000|2021-07-26 13:40:00|4934.12|4934.12|4923.27|4923.27|4934.12|4934.12|4919.09|4919.09|0
1627307100000|2021-07-26 13:45:00|4923.56|4923.56|4944.71|4944.71|4951.22|4951.22|4923.56|4923.56|0
1627307400000|2021-07-26 13:50:00|4945|4945|4962.06|4962.06|4966.37|4966.37|4942.2|4942.2|0
1627307700000|2021-07-26 13:55:00|4962.64|4962.64|4959.48|4959.48|4970.54|4970.54|4951.33|4951.33|0
1627308000000|2021-07-26 14:00:00|4959.46|4959.46|4963.58|4963.58|4967.38|4967.38|4957.27|4957.27|0
1627308300000|2021-07-26 14:05:00|4963.87|4963.87|4976.84|4976.84|4981.93|4981.93|4962.46|4962.46|0
1627308600000|2021-07-26 14:10:00|4976.26|4976.26|4979.87|4979.87|4988.47|4988.47|4972.04|4972.04|0
1627308900000|2021-07-26 14:15:00|4981.21|4981.21|4981.27|4981.27|4987.71|4987.71|4976.17|4976.17|0
1627309200000|2021-07-26 14:20:00|4981.75|4981.75|4979.7|4979.7|4988.96|4988.96|4976.35|4976.35|0
1627309500000|2021-07-26 14:25:00|4979.13|4979.13|4971.28|4971.28|4983.6|4983.6|4970.99|4970.99|0
1627309800000|2021-07-26 14:30:00|4970.56|4970.56|4962.51|4962.51|4971.38|4971.38|4956.36|4956.36|0
1627310100000|2021-07-26 14:35:00|4961.93|4961.93|4953.14|4953.14|4961.93|4961.93|4948.84|4948.84|0
1627310400000|2021-07-26 14:40:00|4953.35|4953.35|4947.73|4947.73|4960.8|4960.8|4947.28|4947.28|0
1627310700000|2021-07-26 14:45:00|4948.43|4948.43|4962.93|4962.93|4963.24|4963.24|4945.09|4945.09|0
1627311000000|2021-07-26 14:50:00|4962.35|4962.35|4958.49|4958.49|4962.35|4962.35|4956.92|4956.92|0
1627311300000|2021-07-26 14:55:00|4958.06|4958.06|4955.09|4955.09|4962.46|4962.46|4952.13|4952.13|0
1627311600000|2021-07-26 15:00:00|4955.33|4955.33|4958.8|4958.8|4958.8|4958.8|4952.49|4952.49|0
1627311900000|2021-07-26 15:05:00|4959.04|4959.04|4959.26|4959.26|4961.97|4961.97|4954.46|4954.46|0
1627312200000|2021-07-26 15:10:00|4959.54|4959.54|4954.51|4954.51|4962.24|4962.24|4954.51|4954.51|0
1627312500000|2021-07-26 15:15:00|4954.55|4954.55|4959.97|4959.97|4963.46|4963.46|4954.55|4954.55|0
1627312800000|2021-07-26 15:20:00|4959.99|4959.99|4959.84|4959.84|4961.95|4961.95|4956.68|4956.68|0
1627313100000|2021-07-26 15:25:00|4960.13|4960.13|4968.16|4968.16|4968.93|4968.93|4958.3|4958.3|0
1627370100000|2021-07-27 07:15:00|4946.4|4946.4|4937.25|4937.25|4946.4|4946.4|4934.43|4934.43|0
1627370400000|2021-07-27 07:20:00|4939.36|4939.36|4933.69|4933.69|4940.86|4940.86|4927.97|4927.97|0
1627370700000|2021-07-27 07:25:00|4933.93|4933.93|4923.64|4923.64|4936.93|4936.93|4923.2|4923.2|0
1627371000000|2021-07-27 07:30:00|4923.35|4923.35|4931.52|4931.52|4931.52|4931.52|4918.28|4918.28|0
1627371300000|2021-07-27 07:35:00|4930.8|4930.8|4920.37|4920.37|4933.19|4933.19|4919.75|4919.75|0
1627371600000|2021-07-27 07:40:00|4920.8|4920.8|4927.04|4927.04|4928.58|4928.58|4914.69|4914.69|0
1627371900000|2021-07-27 07:45:00|4926.76|4926.76|4924.22|4924.22|4930.6|4930.6|4921.65|4921.65|0
1627372200000|2021-07-27 07:50:00|4923.64|4923.64|4919.9|4919.9|4923.64|4923.64|4915.9|4915.9|0
1627372500000|2021-07-27 07:55:00|4921.35|4921.35|4943.29|4943.29|4944.95|4944.95|4919.49|4919.49|0
1627372800000|2021-07-27 08:00:00|4942.71|4942.71|4949.54|4949.54|4949.54|4949.54|4937.23|4937.23|0
1627373100000|2021-07-27 08:05:00|4950.25|4950.25|4965.32|4965.32|4965.61|4965.61|4950.09|4950.09|0
1627373400000|2021-07-27 08:10:00|4965.03|4965.03|4958.12|4958.12|4965.03|4965.03|4953.93|4953.93|0
1627373700000|2021-07-27 08:15:00|4957.25|4957.25|4947.82|4947.82|4957.67|4957.67|4947.35|4947.35|0
1627374000000|2021-07-27 08:20:00|4947.72|4947.72|4954.48|4954.48|4954.48|4954.48|4945.44|4945.44|0
1627374300000|2021-07-27 08:25:00|4954.91|4954.91|4949.84|4949.84|4955.35|4955.35|4947.38|4947.38|0
1627374600000|2021-07-27 08:30:00|4950.71|4950.71|4965.95|4965.95|4966.98|4966.98|4950.71|4950.71|0
1627374900000|2021-07-27 08:35:00|4965.42|4965.42|4965.4|4965.4|4970.9|4970.9|4963.45|4963.45|0
1627375200000|2021-07-27 08:40:00|4963.82|4963.82|4974.99|4974.99|4975.13|4975.13|4961.78|4961.78|0
1627375500000|2021-07-27 08:45:00|4973.69|4973.69|4974.96|4974.96|4974.96|4974.96|4968.57|4968.57|0
1627375800000|2021-07-27 08:50:00|4975.61|4975.61|4974.07|4974.07|4979.69|4979.69|4971.47|4971.47|0
1627376100000|2021-07-27 08:55:00|4974.31|4974.31|4971.55|4971.55|4980.58|4980.58|4970.38|4970.38|0
1627376400000|2021-07-27 09:00:00|4971.79|4971.79|4964.69|4964.69|4973.08|4973.08|4961.08|4961.08|0
1627376700000|2021-07-27 09:05:00|4964.45|4964.45|4958.6|4958.6|4964.45|4964.45|4955.87|4955.87|0
1627377000000|2021-07-27 09:10:00|4958.89|4958.89|4945.66|4945.66|4958.89|4958.89|4945.11|4945.11|0
1627377300000|2021-07-27 09:15:00|4945.67|4945.67|4951.25|4951.25|4951.25|4951.25|4942.74|4942.74|0
1627377600000|2021-07-27 09:20:00|4950.67|4950.67|4952.94|4952.94|4954.17|4954.17|4949.79|4949.79|0
1627377900000|2021-07-27 09:25:00|4953.18|4953.18|4950.99|4950.99|4955.53|4955.53|4949.28|4949.28|0
1627378200000|2021-07-27 09:30:00|4950.7|4950.7|4950.46|4950.46|4955.81|4955.81|4949.54|4949.54|0
1627378500000|2021-07-27 09:35:00|4949.51|4949.51|4960.39|4960.39|4963.36|4963.36|4947.76|4947.76|0
1627378800000|2021-07-27 09:40:00|4960.63|4960.63|4957.21|4957.21|4960.63|4960.63|4957.09|4957.09|0
1627379100000|2021-07-27 09:45:00|4958.09|4958.09|4958.57|4958.57|4961.89|4961.89|4956.03|4956.03|0
1627379400000|2021-07-27 09:50:00|4958.68|4958.68|4958.97|4958.97|4964.37|4964.37|4957.03|4957.03|0
1627379700000|2021-07-27 09:55:00|4959.21|4959.21|4960.4|4960.4|4960.91|4960.91|4957.37|4957.37|0
1627380000000|2021-07-27 10:00:00|4959.92|4959.92|4961.43|4961.43|4962.47|4962.47|4958.91|4958.91|0
1627380300000|2021-07-27 10:05:00|4961.67|4961.67|4965.7|4965.7|4965.7|4965.7|4958.68|4958.68|0
1627380600000|2021-07-27 10:10:00|4965.46|4965.46|4962.97|4962.97|4967.52|4967.52|4962.1|4962.1|0
1627380900000|2021-07-27 10:15:00|4963.44|4963.44|4964.22|4964.22|4967.08|4967.08|4961.75|4961.75|0
1627381200000|2021-07-27 10:20:00|4964.46|4964.46|4964.86|4964.86|4969.85|4969.85|4964.46|4964.46|0
1627381500000|2021-07-27 10:25:00|4964.57|4964.57|4962.43|4962.43|4965.24|4965.24|4959.26|4959.26|0
1627381800000|2021-07-27 10:30:00|4963.44|4963.44|4965.1|4965.1|4965.11|4965.11|4962.86|4962.86|0
1627382100000|2021-07-27 10:35:00|4965.12|4965.12|4962.82|4962.82|4966.92|4966.92|4962.67|4962.67|0
1627382400000|2021-07-27 10:40:00|4962.11|4962.11|4967.52|4967.52|4967.52|4967.52|4962.08|4962.08|0
1627382700000|2021-07-27 10:45:00|4967.55|4967.55|4972.82|4972.82|4973.61|4973.61|4967.55|4967.55|0
1627383000000|2021-07-27 10:50:00|4972.53|4972.53|4971.95|4971.95|4972.53|4972.53|4970.17|4970.17|0
1627383300000|2021-07-27 10:55:00|4972.03|4972.03|4974.47|4974.47|4975.38|4975.38|4969.23|4969.23|0
1627383600000|2021-07-27 11:00:00|4974.53|4974.53|4981.35|4981.35|4981.85|4981.85|4974.53|4974.53|0
1627383900000|2021-07-27 11:05:00|4981.31|4981.31|4986.38|4986.38|4986.38|4986.38|4981.31|4981.31|0
1627384200000|2021-07-27 11:10:00|4986.15|4986.15|4982.96|4982.96|4986.15|4986.15|4980.78|4980.78|0
1627384500000|2021-07-27 11:15:00|4983.17|4983.17|4985.7|4985.7|4986.27|4986.27|4981.88|4981.88|0
1627384800000|2021-07-27 11:20:00|4985.41|4985.41|4979.52|4979.52|4985.41|4985.41|4979.52|4979.52|0
1627385100000|2021-07-27 11:25:00|4979.5|4979.5|4980.11|4980.11|4982.16|4982.16|4978.57|4978.57|0
1627385400000|2021-07-27 11:30:00|4980.33|4980.33|4979.85|4979.85|4982.11|4982.11|4979.85|4979.85|0
1627385700000|2021-07-27 11:35:00|4979.21|4979.21|4986.64|4986.64|4986.64|4986.64|4979.18|4979.18|0
1627386000000|2021-07-27 11:40:00|4987.12|4987.12|4976.03|4976.03|4987.12|4987.12|4976.03|4976.03|0
1627386300000|2021-07-27 11:45:00|4976.02|4976.02|4973.22|4973.22|4978.32|4978.32|4972.32|4972.32|0
1627386600000|2021-07-27 11:50:00|4973|4973|4971.64|4971.64|4973|4973|4965.76|4965.76|0
1627386900000|2021-07-27 11:55:00|4971.43|4971.43|4972.73|4972.73|4972.73|4972.73|4968.45|4968.45|0
1627387200000|2021-07-27 12:00:00|4971.87|4971.87|4969.18|4969.18|4972.06|4972.06|4968.89|4968.89|0
1627387500000|2021-07-27 12:05:00|4969.22|4969.22|4967.7|4967.7|4969.38|4969.38|4966.91|4966.91|0
1627387800000|2021-07-27 12:10:00|4967.48|4967.48|4970.58|4970.58|4971.06|4971.06|4967.48|4967.48|0
1627388100000|2021-07-27 12:15:00|4970.56|4970.56|4965.01|4965.01|4970.56|4970.56|4964.72|4964.72|0
1627388400000|2021-07-27 12:20:00|4964.98|4964.98|4967.05|4967.05|4968.87|4968.87|4964.7|4964.7|0
1627388700000|2021-07-27 12:25:00|4966.62|4966.62|4964.55|4964.55|4966.62|4966.62|4963.18|4963.18|0
1627389000000|2021-07-27 12:30:00|4964.26|4964.26|4962.58|4962.58|4964.26|4964.26|4961.07|4961.07|0
1627389300000|2021-07-27 12:35:00|4962.87|4962.87|4964.32|4964.32|4964.32|4964.32|4958.89|4958.89|0
1627389600000|2021-07-27 12:40:00|4964.36|4964.36|4965.83|4965.83|4970.17|4970.17|4963.6|4963.6|0
1627389900000|2021-07-27 12:45:00|4965.54|4965.54|4969.15|4969.15|4970.36|4970.36|4965.25|4965.25|0
1627390200000|2021-07-27 12:50:00|4969.39|4969.39|4971.98|4971.98|4972.27|4972.27|4968.81|4968.81|0
1627390500000|2021-07-27 12:55:00|4972.22|4972.22|4976.1|4976.1|4976.34|4976.34|4971.96|4971.96|0
1627390800000|2021-07-27 13:00:00|4976.31|4976.31|4968.75|4968.75|4976.31|4976.31|4968.75|4968.75|0
1627391100000|2021-07-27 13:05:00|4968.51|4968.51|4968.48|4968.48|4969.67|4969.67|4965.41|4965.41|0
1627391400000|2021-07-27 13:10:00|4968.19|4968.19|4963.74|4963.74|4972.31|4972.31|4963.74|4963.74|0
1627391700000|2021-07-27 13:15:00|4963.52|4963.52|4963.63|4963.63|4965.61|4965.61|4961.95|4961.95|0
1627392000000|2021-07-27 13:20:00|4964.06|4964.06|4961.71|4961.71|4967.14|4967.14|4961.49|4961.49|0
1627392300000|2021-07-27 13:25:00|4961.92|4961.92|4954.15|4954.15|4962.67|4962.67|4954.15|4954.15|0
1627392600000|2021-07-27 13:30:00|4954.44|4954.44|4957.18|4957.18|4957.18|4957.18|4926.44|4926.44|0
1627392900000|2021-07-27 13:35:00|4957.42|4957.42|4944.44|4944.44|4968.46|4968.46|4936.64|4936.64|0
1627393200000|2021-07-27 13:40:00|4944.95|4944.95|4949.76|4949.76|4964.72|4964.72|4940.37|4940.37|0
1627393500000|2021-07-27 13:45:00|4951.05|4951.05|4964.65|4964.65|4971.37|4971.37|4946.49|4946.49|0
1627393800000|2021-07-27 13:50:00|4964.94|4964.94|4953.79|4953.79|4969.32|4969.32|4948.92|4948.92|0
1627394100000|2021-07-27 13:55:00|4952.92|4952.92|4943.89|4943.89|4955.53|4955.53|4938.15|4938.15|0
1627394400000|2021-07-27 14:00:00|4943.6|4943.6|4944.82|4944.82|4955.71|4955.71|4943.6|4943.6|0
1627394700000|2021-07-27 14:05:00|4944.59|4944.59|4947.64|4947.64|4954.7|4954.7|4944.43|4944.43|0
1627395000000|2021-07-27 14:10:00|4947.21|4947.21|4940.63|4940.63|4947.21|4947.21|4937.94|4937.94|0
1627395300000|2021-07-27 14:15:00|4940.92|4940.92|4951.06|4951.06|4951.13|4951.13|4938.42|4938.42|0
1627395600000|2021-07-27 14:20:00|4950.84|4950.84|4964.66|4964.66|4965.95|4965.95|4950.84|4950.84|0
1627395900000|2021-07-27 14:25:00|4964.09|4964.09|4971.01|4971.01|4971.95|4971.95|4959.44|4959.44|0
1627396200000|2021-07-27 14:30:00|4970.72|4970.72|4960.81|4960.81|4972.56|4972.56|4960.47|4960.47|0
1627396500000|2021-07-27 14:35:00|4960.62|4960.62|4961.1|4961.1|4965.61|4965.61|4958.02|4958.02|0
1627396800000|2021-07-27 14:40:00|4960.88|4960.88|4966.55|4966.55|4971.25|4971.25|4960.88|4960.88|0
1627397100000|2021-07-27 14:45:00|4966.27|4966.27|4961.81|4961.81|4970.91|4970.91|4958.46|4958.46|0
1627397400000|2021-07-27 14:50:00|4962.1|4962.1|4960.69|4960.69|4962.1|4962.1|4950.78|4950.78|0
1627397700000|2021-07-27 14:55:00|4961.62|4961.62|4966.3|4966.3|4968.18|4968.18|4960.78|4960.78|0
1627398000000|2021-07-27 15:00:00|4966.06|4966.06|4969.66|4969.66|4970.19|4970.19|4963.64|4963.64|0
1627398300000|2021-07-27 15:05:00|4970.19|4970.19|4973.88|4973.88|4975.36|4975.36|4968.98|4968.98|0
1627398600000|2021-07-27 15:10:00|4973.66|4973.66|4984.66|4984.66|4986.77|4986.77|4973.66|4973.66|0
1627398900000|2021-07-27 15:15:00|4984.95|4984.95|4976.77|4976.77|4986.1|4986.1|4975.87|4975.87|0
1627399200000|2021-07-27 15:20:00|4976.03|4976.03|4969.73|4969.73|4977.45|4977.45|4967.75|4967.75|0
1627399500000|2021-07-27 15:25:00|4969.95|4969.95|4969.66|4969.66|4972.41|4972.41|4962.61|4962.61|0
1627456500000|2021-07-28 07:15:00|4957.56|4957.56|4944.7|4944.7|4957.56|4957.56|4941.33|4941.33|0
1627456800000|2021-07-28 07:20:00|4945.61|4945.61|4952.8|4952.8|4955.87|4955.87|4944.92|4944.92|0
1627457100000|2021-07-28 07:25:00|4953.09|4953.09|4953.99|4953.99|4956.77|4956.77|4951.68|4951.68|0
1627457400000|2021-07-28 07:30:00|4954.62|4954.62|4961.62|4961.62|4962.15|4962.15|4950.61|4950.61|0
1627457700000|2021-07-28 07:35:00|4961.6|4961.6|4958.63|4958.63|4963.96|4963.96|4957.48|4957.48|0
1627458000000|2021-07-28 07:40:00|4958.39|4958.39|4958.04|4958.04|4961.34|4961.34|4956.32|4956.32|0
1627458300000|2021-07-28 07:45:00|4957.33|4957.33|4952.44|4952.44|4962.43|4962.43|4952.12|4952.12|0
1627458600000|2021-07-28 07:50:00|4951.91|4951.91|4954.64|4954.64|4956.07|4956.07|4950.17|4950.17|0
1627458900000|2021-07-28 07:55:00|4954.35|4954.35|4964.93|4964.93|4965.62|4965.62|4951.69|4951.69|0
1627459200000|2021-07-28 08:00:00|4964.97|4964.97|4970.66|4970.66|4971.44|4971.44|4959.07|4959.07|0
1627459500000|2021-07-28 08:05:00|4971.09|4971.09|4970.87|4970.87|4973.22|4973.22|4968.33|4968.33|0
1627459800000|2021-07-28 08:10:00|4970.64|4970.64|4960.09|4960.09|4970.87|4970.87|4960.09|4960.09|0
1627460100000|2021-07-28 08:15:00|4959.56|4959.56|4957.17|4957.17|4959.83|4959.83|4956.13|4956.13|0
1627460400000|2021-07-28 08:20:00|4956.88|4956.88|4959.88|4959.88|4965.47|4965.47|4955.81|4955.81|0
1627460700000|2021-07-28 08:25:00|4959.59|4959.59|4962.63|4962.63|4962.63|4962.63|4957.13|4957.13|0
1627461000000|2021-07-28 08:30:00|4962.87|4962.87|4969.07|4969.07|4970.68|4970.68|4962.85|4962.85|0
1627461300000|2021-07-28 08:35:00|4969.55|4969.55|4972.55|4972.55|4972.55|4972.55|4968.22|4968.22|0
1627461600000|2021-07-28 08:40:00|4972.26|4972.26|4960.52|4960.52|4974.06|4974.06|4960.52|4960.52|0
1627461900000|2021-07-28 08:45:00|4960.08|4960.08|4963.8|4963.8|4964.81|4964.81|4958.14|4958.14|0
1627462200000|2021-07-28 08:50:00|4963.23|4963.23|4962.74|4962.74|4968.4|4968.4|4962.74|4962.74|0
1627462500000|2021-07-28 08:55:00|4962.98|4962.98|4962.75|4962.75|4966.24|4966.24|4962.75|4962.75|0
1627462800000|2021-07-28 09:00:00|4962.51|4962.51|4963.43|4963.43|4963.62|4963.62|4960.2|4960.2|0
1627463100000|2021-07-28 09:05:00|4963.49|4963.49|4963.48|4963.48|4965.21|4965.21|4962.58|4962.58|0
1627463400000|2021-07-28 09:10:00|4963.44|4963.44|4964.43|4964.43|4965.42|4965.42|4961.64|4961.64|0
1627463700000|2021-07-28 09:15:00|4964.15|4964.15|4970.62|4970.62|4970.62|4970.62|4963.42|4963.42|0
1627464000000|2021-07-28 09:20:00|4970.91|4970.91|4972.22|4972.22|4974.83|4974.83|4969.81|4969.81|0
1627464300000|2021-07-28 09:25:00|4972.2|4972.2|4969.96|4969.96|4973.84|4973.84|4966.55|4966.55|0
1627464600000|2021-07-28 09:30:00|4970.54|4970.54|4964.47|4964.47|4970.54|4970.54|4964.47|4964.47|0
1627464900000|2021-07-28 09:35:00|4963.99|4963.99|4962.19|4962.19|4964.17|4964.17|4960.39|4960.39|0
1627465200000|2021-07-28 09:40:00|4962.48|4962.48|4961.62|4961.62|4965.27|4965.27|4960.66|4960.66|0
1627465500000|2021-07-28 09:45:00|4961.6|4961.6|4964.9|4964.9|4964.9|4964.9|4961.07|4961.07|0
1627465800000|2021-07-28 09:50:00|4965.62|4965.62|4970.11|4970.11|4970.11|4970.11|4963.92|4963.92|0
1627466100000|2021-07-28 09:55:00|4970.98|4970.98|4973.6|4973.6|4975.04|4975.04|4969.15|4969.15|0
1627466400000|2021-07-28 10:00:00|4973.12|4973.12|4980.66|4980.66|4980.88|4980.88|4973.07|4973.07|0
1627466700000|2021-07-28 10:05:00|4980.95|4980.95|4978.38|4978.38|4982.01|4982.01|4978.38|4978.38|0
1627467000000|2021-07-28 10:10:00|4978.33|4978.33|4970.96|4970.96|4978.89|4978.89|4970.96|4970.96|0
1627467300000|2021-07-28 10:15:00|4971.86|4971.86|4976.63|4976.63|4977.2|4977.2|4965.58|4965.58|0
1627467600000|2021-07-28 10:20:00|4976.41|4976.41|4971.77|4971.77|4976.41|4976.41|4971.02|4971.02|0
1627467900000|2021-07-28 10:25:00|4971.19|4971.19|4974.74|4974.74|4974.74|4974.74|4970.23|4970.23|0
1627468200000|2021-07-28 10:30:00|4974.23|4974.23|4970.96|4970.96|4974.43|4974.43|4970.96|4970.96|0
1627468500000|2021-07-28 10:35:00|4971.2|4971.2|4974.34|4974.34|4974.34|4974.34|4970.4|4970.4|0
1627468800000|2021-07-28 10:40:00|4974.1|4974.1|4970.78|4970.78|4974.15|4974.15|4969.56|4969.56|0
1627469100000|2021-07-28 10:45:00|4970.5|4970.5|4974.89|4974.89|4975.45|4975.45|4970.18|4970.18|0
1627469400000|2021-07-28 10:50:00|4972.84|4972.84|4970.37|4970.37|4974.84|4974.84|4970.13|4970.13|0
1627469700000|2021-07-28 10:55:00|4970.08|4970.08|4964.62|4964.62|4972.22|4972.22|4964.62|4964.62|0
1627470000000|2021-07-28 11:00:00|4965.2|4965.2|4963.17|4963.17|4965.51|4965.51|4961.28|4961.28|0
1627470300000|2021-07-28 11:05:00|4963.39|4963.39|4966.19|4966.19|4966.48|4966.48|4963.39|4963.39|0
1627470600000|2021-07-28 11:10:00|4966.22|4966.22|4964.01|4964.01|4966.48|4966.48|4962.17|4962.17|0
1627470900000|2021-07-28 11:15:00|4964.25|4964.25|4958.93|4958.93|4964.77|4964.77|4958.93|4958.93|0
1627471200000|2021-07-28 11:20:00|4958.72|4958.72|4962.54|4962.54|4963.64|4963.64|4957.31|4957.31|0
1627471500000|2021-07-28 11:25:00|4962.3|4962.3|4965.45|4965.45|4965.9|4965.9|4960.03|4960.03|0
1627471800000|2021-07-28 11:30:00|4965.73|4965.73|4970.11|4970.11|4971.31|4971.31|4965.45|4965.45|0
1627472100000|2021-07-28 11:35:00|4970.33|4970.33|4974.75|4974.75|4974.97|4974.97|4970.33|4970.33|0
1627472400000|2021-07-28 11:40:00|4974.51|4974.51|4973.25|4973.25|4975.29|4975.29|4972.24|4972.24|0
1627472700000|2021-07-28 11:45:00|4972.96|4972.96|4971.94|4971.94|4976.01|4976.01|4971.94|4971.94|0
1627473000000|2021-07-28 11:50:00|4971.65|4971.65|4969.53|4969.53|4971.96|4971.96|4968.46|4968.46|0
1627473300000|2021-07-28 11:55:00|4970.46|4970.46|4968.93|4968.93|4970.75|4970.75|4968.58|4968.58|0
1627473600000|2021-07-28 12:00:00|4969.4|4969.4|4967.44|4967.44|4972.13|4972.13|4967.19|4967.19|0
1627473900000|2021-07-28 12:05:00|4966.79|4966.79|4967.89|4967.89|4972.56|4972.56|4966.79|4966.79|0
1627474200000|2021-07-28 12:10:00|4968.4|4968.4|4967.38|4967.38|4971.09|4971.09|4967.02|4967.02|0
1627474500000|2021-07-28 12:15:00|4967.67|4967.67|4973.7|4973.7|4975.03|4975.03|4967.67|4967.67|0
1627474800000|2021-07-28 12:20:00|4973.46|4973.46|4974.03|4974.03|4974.43|4974.43|4968.19|4968.19|0
1627475100000|2021-07-28 12:25:00|4974|4974|4976.55|4976.55|4977.34|4977.34|4972.85|4972.85|0
1627475400000|2021-07-28 12:30:00|4975.83|4975.83|4971.46|4971.46|4976.3|4976.3|4971.15|4971.15|0
1627475700000|2021-07-28 12:35:00|4971.22|4971.22|4967.82|4967.82|4971.51|4971.51|4967.82|4967.82|0
1627476000000|2021-07-28 12:40:00|4967.84|4967.84|4970.54|4970.54|4970.76|4970.76|4967.39|4967.39|0
1627476300000|2021-07-28 12:45:00|4970.3|4970.3|4973.67|4973.67|4974.63|4974.63|4970.07|4970.07|0
1627476600000|2021-07-28 12:50:00|4973.44|4973.44|4975.74|4975.74|4975.96|4975.96|4970.92|4970.92|0
1627476900000|2021-07-28 12:55:00|4975.45|4975.45|4971.96|4971.96|4977.19|4977.19|4971.2|4971.2|0
1627477200000|2021-07-28 13:00:00|4972.25|4972.25|4974.41|4974.41|4977.89|4977.89|4972.13|4972.13|0
1627477500000|2021-07-28 13:05:00|4975.12|4975.12|4973.04|4973.04|4976.59|4976.59|4971.81|4971.81|0
1627477800000|2021-07-28 13:10:00|4973.75|4973.75|4970.85|4970.85|4973.99|4973.99|4970.85|4970.85|0
1627478100000|2021-07-28 13:15:00|4970.57|4970.57|4969.07|4969.07|4972.61|4972.61|4969.07|4969.07|0
1627478400000|2021-07-28 13:20:00|4969.05|4969.05|4972.74|4972.74|4974.04|4974.04|4967.75|4967.75|0
1627478700000|2021-07-28 13:25:00|4971.74|4971.74|4970.06|4970.06|4972.02|4972.02|4968.75|4968.75|0
1627479000000|2021-07-28 13:30:00|4969.48|4969.48|4982.56|4982.56|4994.56|4994.56|4963.07|4963.07|0
1627479300000|2021-07-28 13:35:00|4982.55|4982.55|4975.43|4975.43|4982.83|4982.83|4966.53|4966.53|0
1627479600000|2021-07-28 13:40:00|4975.65|4975.65|4974.41|4974.41|4978.47|4978.47|4968.43|4968.43|0
1627479900000|2021-07-28 13:45:00|4974.19|4974.19|4974.17|4974.17|4981.96|4981.96|4963.84|4963.84|0
1627480200000|2021-07-28 13:50:00|4974.46|4974.46|4963.66|4963.66|4975.7|4975.7|4963.03|4963.03|0
1627480500000|2021-07-28 13:55:00|4963.37|4963.37|4962.21|4962.21|4966.55|4966.55|4960.62|4960.62|0
1627480800000|2021-07-28 14:00:00|4962.42|4962.42|4961.44|4961.44|4967.37|4967.37|4957.87|4957.87|0
1627481100000|2021-07-28 14:05:00|4961.42|4961.42|4964.4|4964.4|4973.4|4973.4|4959.86|4959.86|0
1627481400000|2021-07-28 14:10:00|4964.42|4964.42|4951.08|4951.08|4964.93|4964.93|4951.08|4951.08|0
1627481700000|2021-07-28 14:15:00|4951.3|4951.3|4946.03|4946.03|4953.29|4953.29|4944.32|4944.32|0
1627482000000|2021-07-28 14:20:00|4946.32|4946.32|4947.91|4947.91|4953.57|4953.57|4946.32|4946.32|0
1627482300000|2021-07-28 14:25:00|4948.14|4948.14|4950.96|4950.96|4955.33|4955.33|4946.36|4946.36|0
1627482600000|2021-07-28 14:30:00|4950.72|4950.72|4955.85|4955.85|4962.82|4962.82|4950.72|4950.72|0
1627482900000|2021-07-28 14:35:00|4955.56|4955.56|4955.16|4955.16|4961.77|4961.77|4954.01|4954.01|0
1627483200000|2021-07-28 14:40:00|4954.92|4954.92|4960.08|4960.08|4962.09|4962.09|4952.57|4952.57|0
1627483500000|2021-07-28 14:45:00|4959.79|4959.79|4969.69|4969.69|4972.49|4972.49|4959.79|4959.79|0
1627483800000|2021-07-28 14:50:00|4969.47|4969.47|4973.92|4973.92|4977.61|4977.61|4969.47|4969.47|0
1627484100000|2021-07-28 14:55:00|4973.63|4973.63|4973.31|4973.31|4973.87|4973.87|4968.75|4968.75|0
1627484400000|2021-07-28 15:00:00|4974|4974|4974.75|4974.75|4977.59|4977.59|4972.97|4972.97|0
1627484700000|2021-07-28 15:05:00|4974.77|4974.77|4974.82|4974.82|4976.57|4976.57|4970.58|4970.58|0
1627485000000|2021-07-28 15:10:00|4974.6|4974.6|4983.12|4983.12|4984.42|4984.42|4972.49|4972.49|0
1627485300000|2021-07-28 15:15:00|4983.34|4983.34|4983.21|4983.21|4987.1|4987.1|4982.55|4982.55|0
1627485600000|2021-07-28 15:20:00|4982.76|4982.76|4989.92|4989.92|4990.16|4990.16|4982.76|4982.76|0
1627485900000|2021-07-28 15:25:00|4989.94|4989.94|4990.64|4990.64|4993.32|4993.32|4988.95|4988.95|0
1627542900000|2021-07-29 07:15:00|5104.21|5104.21|5123.69|5123.69|5123.69|5123.69|5100.93|5100.93|0
1627543200000|2021-07-29 07:20:00|5124.26|5124.26|5150.21|5150.21|5151.29|5151.29|5121.48|5121.48|0
1627543500000|2021-07-29 07:25:00|5150.43|5150.43|5143.41|5143.41|5154.21|5154.21|5139.35|5139.35|0
1627543800000|2021-07-29 07:30:00|5143.89|5143.89|5139.31|5139.31|5145.57|5145.57|5136.95|5136.95|0
1627544100000|2021-07-29 07:35:00|5138.88|5138.88|5105.47|5105.47|5142.5|5142.5|5104.82|5104.82|0
1627544400000|2021-07-29 07:40:00|5105.43|5105.43|5106.6|5106.6|5115.34|5115.34|5105.43|5105.43|0
1627544700000|2021-07-29 07:45:00|5107.18|5107.18|5118.05|5118.05|5118.55|5118.55|5102.11|5102.11|0
1627545000000|2021-07-29 07:50:00|5117.33|5117.33|5119.61|5119.61|5124.29|5124.29|5116.96|5116.96|0
1627545300000|2021-07-29 07:55:00|5119.37|5119.37|5121.25|5121.25|5128.37|5128.37|5117.97|5117.97|0
1627545600000|2021-07-29 08:00:00|5119.96|5119.96|5122.33|5122.33|5124.78|5124.78|5117.55|5117.55|0
1627545900000|2021-07-29 08:05:00|5122.57|5122.57|5134.07|5134.07|5136.12|5136.12|5120.45|5120.45|0
1627546200000|2021-07-29 08:10:00|5133.86|5133.86|5146.66|5146.66|5146.66|5146.66|5133.07|5133.07|0
1627546500000|2021-07-29 08:15:00|5146.09|5146.09|5150.15|5150.15|5150.74|5150.74|5141.68|5141.68|0
1627546800000|2021-07-29 08:20:00|5151.01|5151.01|5152.02|5152.02|5162.28|5162.28|5147.6|5147.6|0
1627547100000|2021-07-29 08:25:00|5152.98|5152.98|5138.51|5138.51|5162.69|5162.69|5136.71|5136.71|0
1627547400000|2021-07-29 08:30:00|5137.43|5137.43|5121.08|5121.08|5141.95|5141.95|5120.46|5120.46|0
1627547700000|2021-07-29 08:35:00|5121.51|5121.51|5122.81|5122.81|5126.71|5126.71|5114.36|5114.36|0
1627548000000|2021-07-29 08:40:00|5122.38|5122.38|5114.42|5114.42|5122.38|5122.38|5113.27|5113.27|0
1627548300000|2021-07-29 08:45:00|5115.58|5115.58|5115.66|5115.66|5124.8|5124.8|5114.48|5114.48|0
1627548600000|2021-07-29 08:50:00|5115.01|5115.01|5130.67|5130.67|5130.67|5130.67|5113.31|5113.31|0
1627548900000|2021-07-29 08:55:00|5130.88|5130.88|5123.97|5123.97|5133.44|5133.44|5123.26|5123.26|0
1627549200000|2021-07-29 09:00:00|5123.89|5123.89|5131.02|5131.02|5131.07|5131.07|5119.78|5119.78|0
1627549500000|2021-07-29 09:05:00|5130.44|5130.44|5114.01|5114.01|5131.56|5131.56|5113.45|5113.45|0
1627549800000|2021-07-29 09:10:00|5113.54|5113.54|5113.43|5113.43|5115.23|5115.23|5110.4|5110.4|0
1627550100000|2021-07-29 09:15:00|5112.72|5112.72|5121.53|5121.53|5121.96|5121.96|5112.26|5112.26|0
1627550400000|2021-07-29 09:20:00|5122|5122|5127.35|5127.35|5129.36|5129.36|5121.02|5121.02|0
1627550700000|2021-07-29 09:25:00|5126.18|5126.18|5116.07|5116.07|5128.71|5128.71|5114.94|5114.94|0
1627551000000|2021-07-29 09:30:00|5116.36|5116.36|5116.4|5116.4|5116.4|5116.4|5111.36|5111.36|0
1627551300000|2021-07-29 09:35:00|5116.16|5116.16|5124.63|5124.63|5127.37|5127.37|5113.12|5113.12|0
1627551600000|2021-07-29 09:40:00|5124.84|5124.84|5125.46|5125.46|5126.12|5126.12|5119.96|5119.96|0
1627551900000|2021-07-29 09:45:00|5125.25|5125.25|5131.95|5131.95|5132.86|5132.86|5123.85|5123.85|0
1627552200000|2021-07-29 09:50:00|5131.52|5131.52|5123.29|5123.29|5132.5|5132.5|5122.86|5122.86|0
1627552500000|2021-07-29 09:55:00|5123.58|5123.58|5133.32|5133.32|5133.32|5133.32|5123.57|5123.57|0
1627552800000|2021-07-29 10:00:00|5132.36|5132.36|5140.79|5140.79|5142.22|5142.22|5131.06|5131.06|0
1627553100000|2021-07-29 10:05:00|5140.57|5140.57|5141.61|5141.61|5144.46|5144.46|5138.17|5138.17|0
1627553400000|2021-07-29 10:10:00|5141.9|5141.9|5138.26|5138.26|5146.04|5146.04|5135.12|5135.12|0
1627553700000|2021-07-29 10:15:00|5138.69|5138.69|5141.03|5141.03|5141.73|5141.73|5136.06|5136.06|0
1627554000000|2021-07-29 10:20:00|5141.11|5141.11|5148.93|5148.93|5149.91|5149.91|5140.51|5140.51|0
1627554300000|2021-07-29 10:25:00|5149.22|5149.22|5147.47|5147.47|5151.9|5151.9|5146.82|5146.82|0
1627554600000|2021-07-29 10:30:00|5146.51|5146.51|5147.67|5147.67|5149.41|5149.41|5142.12|5142.12|0
1627554900000|2021-07-29 10:35:00|5147.43|5147.43|5151.34|5151.34|5151.52|5151.52|5141.73|5141.73|0
1627555200000|2021-07-29 10:40:00|5151.36|5151.36|5149.56|5149.56|5151.69|5151.69|5144.04|5144.04|0
1627555500000|2021-07-29 10:45:00|5149.34|5149.34|5160|5160|5160.12|5160.12|5147.15|5147.15|0
1627555800000|2021-07-29 10:50:00|5160.22|5160.22|5159.51|5159.51|5163.47|5163.47|5154.34|5154.34|0
1627556100000|2021-07-29 10:55:00|5159.08|5159.08|5162.74|5162.74|5162.74|5162.74|5157.24|5157.24|0
1627556400000|2021-07-29 11:00:00|5163.39|5163.39|5159.02|5159.02|5164.61|5164.61|5158.84|5158.84|0
1627556700000|2021-07-29 11:05:00|5158.79|5158.79|5164.5|5164.5|5166.18|5166.18|5158.09|5158.09|0
1627557000000|2021-07-29 11:10:00|5164.07|5164.07|5164.63|5164.63|5167.7|5167.7|5161.52|5161.52|0
1627557300000|2021-07-29 11:15:00|5165.32|5165.32|5164.11|5164.11|5166.53|5166.53|5163.15|5163.15|0
1627557600000|2021-07-29 11:20:00|5164.12|5164.12|5162.43|5162.43|5165.12|5165.12|5160.79|5160.79|0
1627557900000|2021-07-29 11:25:00|5162.72|5162.72|5170.47|5170.47|5171.04|5171.04|5161.2|5161.2|0
1627558200000|2021-07-29 11:30:00|5170.04|5170.04|5165.91|5165.91|5171.34|5171.34|5165.15|5165.15|0
1627558500000|2021-07-29 11:35:00|5166.15|5166.15|5156.1|5156.1|5168.85|5168.85|5155.51|5155.51|0
1627558800000|2021-07-29 11:40:00|5155.81|5155.81|5162.89|5162.89|5163.32|5163.32|5149.06|5149.06|0
1627559100000|2021-07-29 11:45:00|5162.91|5162.91|5163.96|5163.96|5164.18|5164.18|5159.38|5159.38|0
1627559400000|2021-07-29 11:50:00|5163.67|5163.67|5170.93|5170.93|5172.85|5172.85|5163.67|5163.67|0
1627559700000|2021-07-29 11:55:00|5170.71|5170.71|5166.11|5166.11|5170.71|5170.71|5166.11|5166.11|0
1627560000000|2021-07-29 12:00:00|5165.9|5165.9|5165.89|5165.89|5168.56|5168.56|5164.67|5164.67|0
1627560300000|2021-07-29 12:05:00|5165.65|5165.65|5162.26|5162.26|5168.99|5168.99|5161.36|5161.36|0
1627560600000|2021-07-29 12:10:00|5161.97|5161.97|5164.41|5164.41|5166.75|5166.75|5160.06|5160.06|0
1627560900000|2021-07-29 12:15:00|5163.94|5163.94|5167.89|5167.89|5168.11|5168.11|5160.44|5160.44|0
1627561200000|2021-07-29 12:20:00|5167.67|5167.67|5169.55|5169.55|5169.84|5169.84|5163.39|5163.39|0
1627561500000|2021-07-29 12:25:00|5168.9|5168.9|5165.65|5165.65|5170.01|5170.01|5162.46|5162.46|0
1627561800000|2021-07-29 12:30:00|5166.53|5166.53|5158.87|5158.87|5166.82|5166.82|5158.87|5158.87|0
1627562100000|2021-07-29 12:35:00|5158.15|5158.15|5143.81|5143.81|5158.15|5158.15|5142.78|5142.78|0
1627562400000|2021-07-29 12:40:00|5143.6|5143.6|5150.83|5150.83|5151.98|5151.98|5140.96|5140.96|0
1627562700000|2021-07-29 12:45:00|5150.3|5150.3|5152.99|5152.99|5154.15|5154.15|5148.81|5148.81|0
1627563000000|2021-07-29 12:50:00|5152.08|5152.08|5156.11|5156.11|5156.11|5156.11|5150.85|5150.85|0
1627563300000|2021-07-29 12:55:00|5156.13|5156.13|5164.85|5164.85|5165.51|5165.51|5155.02|5155.02|0
1627563600000|2021-07-29 13:00:00|5164.63|5164.63|5180.96|5180.96|5187.64|5187.64|5164.15|5164.15|0
1627563900000|2021-07-29 13:05:00|5180.48|5180.48|5183.18|5183.18|5184.4|5184.4|5178.03|5178.03|0
1627564200000|2021-07-29 13:10:00|5182.6|5182.6|5183.85|5183.85|5186.14|5186.14|5181.88|5181.88|0
1627564500000|2021-07-29 13:15:00|5183.37|5183.37|5187.71|5187.71|5190.29|5190.29|5183.37|5183.37|0
1627564800000|2021-07-29 13:20:00|5188.58|5188.58|5184.38|5184.38|5188.83|5188.83|5183.95|5183.95|0
1627565100000|2021-07-29 13:25:00|5184.96|5184.96|5185.04|5185.04|5191.47|5191.47|5182.5|5182.5|0
1627565400000|2021-07-29 13:30:00|5184.75|5184.75|5181.61|5181.61|5195.09|5195.09|5168.19|5168.19|0
1627565700000|2021-07-29 13:35:00|5181.18|5181.18|5189.31|5189.31|5192.02|5192.02|5177.59|5177.59|0
1627566000000|2021-07-29 13:40:00|5189.02|5189.02|5174.87|5174.87|5191.67|5191.67|5169.53|5169.53|0
1627566300000|2021-07-29 13:45:00|5174.29|5174.29|5161.04|5161.04|5174.29|5174.29|5153.61|5153.61|0
1627566600000|2021-07-29 13:50:00|5161.33|5161.33|5132.46|5132.46|5173.96|5173.96|5129.9|5129.9|0
1627566900000|2021-07-29 13:55:00|5131.74|5131.74|5133.11|5133.11|5147.41|5147.41|5127.27|5127.27|0
1627567200000|2021-07-29 14:00:00|5132.1|5132.1|5132.89|5132.89|5139.28|5139.28|5121.01|5121.01|0
1627567500000|2021-07-29 14:05:00|5132.65|5132.65|5129.79|5129.79|5134.77|5134.77|5121.31|5121.31|0
1627567800000|2021-07-29 14:10:00|5131.85|5131.85|5138.24|5138.24|5138.48|5138.48|5125.03|5125.03|0
1627568100000|2021-07-29 14:15:00|5137.81|5137.81|5153.18|5153.18|5156.68|5156.68|5137.09|5137.09|0
1627568400000|2021-07-29 14:20:00|5152.94|5152.94|5149.03|5149.03|5154.87|5154.87|5143.67|5143.67|0
1627568700000|2021-07-29 14:25:00|5149.04|5149.04|5136.43|5136.43|5150.34|5150.34|5136.43|5136.43|0
1627569000000|2021-07-29 14:30:00|5135.72|5135.72|5129.26|5129.26|5135.72|5135.72|5122.36|5122.36|0
1627569300000|2021-07-29 14:35:00|5129.3|5129.3|5129.24|5129.24|5136.59|5136.59|5126.05|5126.05|0
1627569600000|2021-07-29 14:40:00|5128.8|5128.8|5127.44|5127.44|5130.65|5130.65|5119.04|5119.04|0
1627569900000|2021-07-29 14:45:00|5127.65|5127.65|5135.02|5135.02|5140.79|5140.79|5123.91|5123.91|0
1627570200000|2021-07-29 14:50:00|5134.49|5134.49|5128.49|5128.49|5134.78|5134.78|5125.25|5125.25|0
1627570500000|2021-07-29 14:55:00|5128.73|5128.73|5127.38|5127.38|5129.61|5129.61|5123.76|5123.76|0
1627570800000|2021-07-29 15:00:00|5127.86|5127.86|5116.63|5116.63|5130.72|5130.72|5115.44|5115.44|0
1627571100000|2021-07-29 15:05:00|5116.39|5116.39|5116.13|5116.13|5116.65|5116.65|5109.76|5109.76|0
1627571400000|2021-07-29 15:10:00|5115.84|5115.84|5116.67|5116.67|5120.14|5120.14|5112.3|5112.3|0
1627571700000|2021-07-29 15:15:00|5118.2|5118.2|5120.46|5120.46|5120.91|5120.91|5110.57|5110.57|0
1627572000000|2021-07-29 15:20:00|5120.68|5120.68|5130.82|5130.82|5131.03|5131.03|5118.78|5118.78|0
1627572300000|2021-07-29 15:25:00|5130.58|5130.58|5122.73|5122.73|5130.58|5130.58|5122.28|5122.28|0
1627629300000|2021-07-30 07:15:00|5096.06|5096.06|5096.91|5096.91|5101.89|5101.89|5073.53|5073.53|0
1627629600000|2021-07-30 07:20:00|5096.48|5096.48|5104.62|5104.62|5104.62|5104.62|5093.14|5093.14|0
1627629900000|2021-07-30 07:25:00|5104.04|5104.04|5104.17|5104.17|5112.3|5112.3|5097.57|5097.57|0
1627630200000|2021-07-30 07:30:00|5104.75|5104.75|5103.07|5103.07|5104.75|5104.75|5092.78|5092.78|0
1627630500000|2021-07-30 07:35:00|5103.36|5103.36|5107.94|5107.94|5110.86|5110.86|5098.91|5098.91|0
1627630800000|2021-07-30 07:40:00|5108.23|5108.23|5091.59|5091.59|5108.97|5108.97|5091.52|5091.52|0
1627631100000|2021-07-30 07:45:00|5091.01|5091.01|5089.26|5089.26|5102.19|5102.19|5087.53|5087.53|0
1627631400000|2021-07-30 07:50:00|5089.84|5089.84|5105.23|5105.23|5105.23|5105.23|5089.84|5089.84|0
1627631700000|2021-07-30 07:55:00|5104.99|5104.99|5103.02|5103.02|5104.99|5104.99|5099.97|5099.97|0
1627632000000|2021-07-30 08:00:00|5103.3|5103.3|5102.02|5102.02|5104.36|5104.36|5098.33|5098.33|0
1627632300000|2021-07-30 08:05:00|5101.73|5101.73|5103.13|5103.13|5111.67|5111.67|5101.25|5101.25|0
1627632600000|2021-07-30 08:10:00|5103.71|5103.71|5107.92|5107.92|5107.92|5107.92|5101.68|5101.68|0
1627632900000|2021-07-30 08:15:00|5108.64|5108.64|5108.87|5108.87|5111.83|5111.83|5106.42|5106.42|0
1627633200000|2021-07-30 08:20:00|5109.08|5109.08|5114.94|5114.94|5119.51|5119.51|5109.08|5109.08|0
1627633500000|2021-07-30 08:25:00|5114.91|5114.91|5117.76|5117.76|5117.76|5117.76|5110.67|5110.67|0
1627633800000|2021-07-30 08:30:00|5117.78|5117.78|5110.79|5110.79|5117.79|5117.79|5108.65|5108.65|0
1627634100000|2021-07-30 08:35:00|5109.51|5109.51|5117.01|5117.01|5119.96|5119.96|5109.51|5109.51|0
1627634400000|2021-07-30 08:40:00|5117.44|5117.44|5121|5121|5121.7|5121.7|5115.52|5115.52|0
1627634700000|2021-07-30 08:45:00|5119.92|5119.92|5115.4|5115.4|5122.09|5122.09|5112.76|5112.76|0
1627635000000|2021-07-30 08:50:00|5116.12|5116.12|5108.94|5108.94|5117.94|5117.94|5108.94|5108.94|0
1627635300000|2021-07-30 08:55:00|5108.48|5108.48|5106.61|5106.61|5111.27|5111.27|5105.17|5105.17|0
1627635600000|2021-07-30 09:00:00|5105.74|5105.74|5107.73|5107.73|5112.51|5112.51|5102.13|5102.13|0
1627635900000|2021-07-30 09:05:00|5107.49|5107.49|5106.82|5106.82|5107.49|5107.49|5098.79|5098.79|0
1627636200000|2021-07-30 09:10:00|5107.11|5107.11|5105.96|5105.96|5110.39|5110.39|5102.78|5102.78|0
1627636500000|2021-07-30 09:15:00|5105.89|5105.89|5096.23|5096.23|5107.45|5107.45|5095.25|5095.25|0
1627636800000|2021-07-30 09:20:00|5096.52|5096.52|5095.92|5095.92|5101.19|5101.19|5095.68|5095.68|0
1627637100000|2021-07-30 09:25:00|5096.16|5096.16|5093.38|5093.38|5099.04|5099.04|5089.85|5089.85|0
1627637400000|2021-07-30 09:30:00|5093.14|5093.14|5097.52|5097.52|5099.41|5099.41|5093.14|5093.14|0
1627637700000|2021-07-30 09:35:00|5098.38|5098.38|5093.53|5093.53|5099.66|5099.66|5092.25|5092.25|0
1627638000000|2021-07-30 09:40:00|5093.59|5093.59|5088|5088|5093.59|5093.59|5087.31|5087.31|0
1627638300000|2021-07-30 09:45:00|5088.29|5088.29|5086.2|5086.2|5094.4|5094.4|5085.81|5085.81|0
1627638600000|2021-07-30 09:50:00|5084.95|5084.95|5088.99|5088.99|5090.03|5090.03|5083.02|5083.02|0
1627638900000|2021-07-30 09:55:00|5089.03|5089.03|5083.91|5083.91|5091.51|5091.51|5082.24|5082.24|0
1627639200000|2021-07-30 10:00:00|5083.95|5083.95|5077.68|5077.68|5086.24|5086.24|5075.72|5075.72|0
1627639500000|2021-07-30 10:05:00|5077.9|5077.9|5074.48|5074.48|5080.11|5080.11|5073.95|5073.95|0
1627639800000|2021-07-30 10:10:00|5074.44|5074.44|5069.7|5069.7|5075.39|5075.39|5068.97|5068.97|0
1627640100000|2021-07-30 10:15:00|5069.63|5069.63|5078.8|5078.8|5084.57|5084.57|5069.63|5069.63|0
1627640400000|2021-07-30 10:20:00|5079.28|5079.28|5075.2|5075.2|5085.5|5085.5|5075.2|5075.2|0
1627640700000|2021-07-30 10:25:00|5075.49|5075.49|5072.26|5072.26|5077.24|5077.24|5072.26|5072.26|0
1627641000000|2021-07-30 10:30:00|5072.25|5072.25|5077.28|5077.28|5077.28|5077.28|5071.3|5071.3|0
1627641300000|2021-07-30 10:35:00|5077.57|5077.57|5078.25|5078.25|5079.37|5079.37|5075.11|5075.11|0
1627641600000|2021-07-30 10:40:00|5077.67|5077.67|5075.91|5075.91|5077.67|5077.67|5073.75|5073.75|0
1627641900000|2021-07-30 10:45:00|5075.69|5075.69|5078.03|5078.03|5078.39|5078.39|5074.66|5074.66|0
1627642200000|2021-07-30 10:50:00|5077.79|5077.79|5078.25|5078.25|5080.67|5080.67|5077.58|5077.58|0
1627642500000|2021-07-30 10:55:00|5078.54|5078.54|5082.63|5082.63|5082.63|5082.63|5075.92|5075.92|0
1627642800000|2021-07-30 11:00:00|5083.71|5083.71|5078.46|5078.46|5086.3|5086.3|5077.96|5077.96|0
1627643100000|2021-07-30 11:05:00|5078.75|5078.75|5079.64|5079.64|5081.7|5081.7|5076.76|5076.76|0
1627643400000|2021-07-30 11:10:00|5079.93|5079.93|5081.29|5081.29|5081.77|5081.77|5075.68|5075.68|0
1627643700000|2021-07-30 11:15:00|5081.26|5081.26|5082.24|5082.24|5084.3|5084.3|5080.81|5080.81|0
1627644000000|2021-07-30 11:20:00|5082.02|5082.02|5082.88|5082.88|5083.17|5083.17|5078.56|5078.56|0
1627644300000|2021-07-30 11:25:00|5083.17|5083.17|5082.7|5082.7|5086.16|5086.16|5079.08|5079.08|0
1627644600000|2021-07-30 11:30:00|5082.42|5082.42|5084.21|5084.21|5084.29|5084.29|5078.95|5078.95|0
1627644900000|2021-07-30 11:35:00|5084.64|5084.64|5086.86|5086.86|5087.41|5087.41|5083.61|5083.61|0
1627645200000|2021-07-30 11:40:00|5087.44|5087.44|5084.55|5084.55|5088.15|5088.15|5083.23|5083.23|0
1627645500000|2021-07-30 11:45:00|5084.26|5084.26|5081.05|5081.05|5086.19|5086.19|5080.29|5080.29|0
1627645800000|2021-07-30 11:50:00|5081.03|5081.03|5081.59|5081.59|5082.66|5082.66|5078.78|5078.78|0
1627646100000|2021-07-30 11:55:00|5081.01|5081.01|5080.13|5080.13|5082.97|5082.97|5079.84|5079.84|0
1627646400000|2021-07-30 12:00:00|5079.84|5079.84|5078.06|5078.06|5081.03|5081.03|5076.88|5076.88|0
1627646700000|2021-07-30 12:05:00|5078.12|5078.12|5084.32|5084.32|5084.36|5084.36|5077.88|5077.88|0
1627647000000|2021-07-30 12:10:00|5084.9|5084.9|5089.22|5089.22|5090.51|5090.51|5084.48|5084.48|0
1627647300000|2021-07-30 12:15:00|5089|5089|5088.26|5088.26|5089.13|5089.13|5086.09|5086.09|0
1627647600000|2021-07-30 12:20:00|5088.69|5088.69|5084.18|5084.18|5090.6|5090.6|5083.87|5083.87|0
1627647900000|2021-07-30 12:25:00|5084.2|5084.2|5084.29|5084.29|5084.29|5084.29|5081.87|5081.87|0
1627648200000|2021-07-30 12:30:00|5084.86|5084.86|5090.94|5090.94|5094.26|5094.26|5084.76|5084.76|0
1627648500000|2021-07-30 12:35:00|5090.65|5090.65|5090.92|5090.92|5090.92|5090.92|5085.51|5085.51|0
1627648800000|2021-07-30 12:40:00|5091.43|5091.43|5092.47|5092.47|5093.52|5093.52|5091.29|5091.29|0
1627649100000|2021-07-30 12:45:00|5093.04|5093.04|5086.79|5086.79|5093.04|5093.04|5085.08|5085.08|0
1627649400000|2021-07-30 12:50:00|5086.5|5086.5|5083.74|5083.74|5086.88|5086.88|5082.42|5082.42|0
1627649700000|2021-07-30 12:55:00|5083.8|5083.8|5084.68|5084.68|5085.94|5085.94|5082.32|5082.32|0
1627650000000|2021-07-30 13:00:00|5084.2|5084.2|5077.72|5077.72|5084.44|5084.44|5076.61|5076.61|0
1627650300000|2021-07-30 13:05:00|5077.7|5077.7|5079.83|5079.83|5081.08|5081.08|5075.04|5075.04|0
1627650600000|2021-07-30 13:10:00|5079.75|5079.75|5082.9|5082.9|5084.32|5084.32|5079.75|5079.75|0
1627650900000|2021-07-30 13:15:00|5082.43|5082.43|5089.53|5089.53|5090.05|5090.05|5082.19|5082.19|0
1627651200000|2021-07-30 13:20:00|5089.81|5089.81|5082.39|5082.39|5090.12|5090.12|5082.39|5082.39|0
1627651500000|2021-07-30 13:25:00|5081.67|5081.67|5091.07|5091.07|5091.53|5091.53|5081.67|5081.67|0
1627651800000|2021-07-30 13:30:00|5091.29|5091.29|5083.8|5083.8|5097.47|5097.47|5076.08|5076.08|0
1627652100000|2021-07-30 13:35:00|5083.22|5083.22|5074.37|5074.37|5083.22|5083.22|5065.69|5065.69|0
1627652400000|2021-07-30 13:40:00|5073.41|5073.41|5065.69|5065.69|5077.72|5077.72|5064.89|5064.89|0
1627652700000|2021-07-30 13:45:00|5065.4|5065.4|5089.32|5089.32|5090.31|5090.31|5065.4|5065.4|0
1627653000000|2021-07-30 13:50:00|5090.11|5090.11|5081.08|5081.08|5091.07|5091.07|5073.62|5073.62|0
1627653300000|2021-07-30 13:55:00|5081.66|5081.66|5078.48|5078.48|5086.53|5086.53|5078.17|5078.17|0
1627653600000|2021-07-30 14:00:00|5077.76|5077.76|5075.92|5075.92|5083.55|5083.55|5071.87|5071.87|0
1627653900000|2021-07-30 14:05:00|5075.63|5075.63|5076.39|5076.39|5080|5080|5072.68|5072.68|0
1627654200000|2021-07-30 14:10:00|5076.68|5076.68|5072.75|5072.75|5076.89|5076.89|5063.59|5063.59|0
1627654500000|2021-07-30 14:15:00|5072.25|5072.25|5058.31|5058.31|5072.46|5072.46|5057.23|5057.23|0
1627654800000|2021-07-30 14:20:00|5057.66|5057.66|5059.63|5059.63|5061.75|5061.75|5053.63|5053.63|0
1627655100000|2021-07-30 14:25:00|5059.2|5059.2|5054.05|5054.05|5061.49|5061.49|5052.81|5052.81|0
1627655400000|2021-07-30 14:30:00|5053.76|5053.76|5052.53|5052.53|5059.19|5059.19|5050.07|5050.07|0
1627655700000|2021-07-30 14:35:00|5052.32|5052.32|5047.93|5047.93|5052.37|5052.37|5047.12|5047.12|0
1627656000000|2021-07-30 14:40:00|5048.22|5048.22|5040.25|5040.25|5050.92|5050.92|5033.64|5033.64|0
1627656300000|2021-07-30 14:45:00|5040.47|5040.47|5041.72|5041.72|5045.24|5045.24|5037.97|5037.97|0
1627656600000|2021-07-30 14:50:00|5042|5042|5042.89|5042.89|5047.65|5047.65|5036.98|5036.98|0
1627656900000|2021-07-30 14:55:00|5042.61|5042.61|5040.99|5040.99|5048.57|5048.57|5038.59|5038.59|0
1627657200000|2021-07-30 15:00:00|5040.51|5040.51|5040.47|5040.47|5043.63|5043.63|5037.03|5037.03|0
1627657500000|2021-07-30 15:05:00|5040.25|5040.25|5050.53|5050.53|5052|5052|5035.76|5035.76|0
1627657800000|2021-07-30 15:10:00|5050.82|5050.82|5055.69|5055.69|5058.34|5058.34|5050.16|5050.16|0
1627658100000|2021-07-30 15:15:00|5055.45|5055.45|5061.59|5061.59|5062.2|5062.2|5053.74|5053.74|0
1627658400000|2021-07-30 15:20:00|5062.05|5062.05|5061.93|5061.93|5065.51|5065.51|5060.14|5060.14|0
1627658700000|2021-07-30 15:25:00|5061.92|5061.92|5053.96|5053.96|5063.63|5063.63|5053.31|5053.31|0
1627888500000|2021-08-02 07:15:00|5103.83|5103.83|5108.25|5108.25|5109.81|5109.81|5103.54|5103.54|0
1627888800000|2021-08-02 07:20:00|5109.12|5109.12|5124.78|5124.78|5125.07|5125.07|5108.79|5108.79|0
1627889100000|2021-08-02 07:25:00|5126.87|5126.87|5131.53|5131.53|5132.78|5132.78|5123.53|5123.53|0
1627889400000|2021-08-02 07:30:00|5132.4|5132.4|5137.89|5137.89|5140.15|5140.15|5130.45|5130.45|0
1627889700000|2021-08-02 07:35:00|5137.85|5137.85|5144.83|5144.83|5148.63|5148.63|5136.69|5136.69|0
1627890000000|2021-08-02 07:40:00|5145.04|5145.04|5134.98|5134.98|5145.04|5145.04|5134.98|5134.98|0
1627890300000|2021-08-02 07:45:00|5135.27|5135.27|5142.34|5142.34|5143.47|5143.47|5132|5132|0
1627890600000|2021-08-02 07:50:00|5142.05|5142.05|5131.02|5131.02|5143.06|5143.06|5129.5|5129.5|0
1627890900000|2021-08-02 07:55:00|5130.59|5130.59|5127.22|5127.22|5131.09|5131.09|5124.47|5124.47|0
1627891200000|2021-08-02 08:00:00|5127.44|5127.44|5133.69|5133.69|5139.64|5139.64|5123.15|5123.15|0
1627891500000|2021-08-02 08:05:00|5134.27|5134.27|5126.66|5126.66|5137.77|5137.77|5124.76|5124.76|0
1627891800000|2021-08-02 08:10:00|5126.02|5126.02|5117.86|5117.86|5126.02|5126.02|5117.29|5117.29|0
1627892100000|2021-08-02 08:15:00|5117.88|5117.88|5113.21|5113.21|5118.34|5118.34|5109.96|5109.96|0
1627892400000|2021-08-02 08:20:00|5113|5113|5119.08|5119.08|5119.08|5119.08|5110.26|5110.26|0
1627892700000|2021-08-02 08:25:00|5117.94|5117.94|5122.45|5122.45|5125.64|5125.64|5116.75|5116.75|0
1627893000000|2021-08-02 08:30:00|5122.74|5122.74|5120.01|5120.01|5123.17|5123.17|5116.33|5116.33|0
1627893300000|2021-08-02 08:35:00|5119.72|5119.72|5126.54|5126.54|5126.77|5126.77|5118.61|5118.61|0
1627893600000|2021-08-02 08:40:00|5126.75|5126.75|5133.04|5133.04|5134.79|5134.79|5126.75|5126.75|0
1627893900000|2021-08-02 08:45:00|5132.8|5132.8|5139.4|5139.4|5140.65|5140.65|5128.57|5128.57|0
1627894200000|2021-08-02 08:50:00|5139.16|5139.16|5141.64|5141.64|5144.44|5144.44|5139.16|5139.16|0
1627894500000|2021-08-02 08:55:00|5141.69|5141.69|5148.64|5148.64|5148.66|5148.66|5140.27|5140.27|0
1627894800000|2021-08-02 09:00:00|5148.62|5148.62|5150.93|5150.93|5151.85|5151.85|5144.61|5144.61|0
1627895100000|2021-08-02 09:05:00|5151.41|5151.41|5158.59|5158.59|5158.68|5158.68|5151.22|5151.22|0
1627895400000|2021-08-02 09:10:00|5157.95|5157.95|5156.58|5156.58|5158.38|5158.38|5152.66|5152.66|0
1627895700000|2021-08-02 09:15:00|5156.29|5156.29|5154.68|5154.68|5158.25|5158.25|5154.11|5154.11|0
1627896000000|2021-08-02 09:20:00|5154.92|5154.92|5154.59|5154.59|5154.93|5154.93|5151.47|5151.47|0
1627896300000|2021-08-02 09:25:00|5155.31|5155.31|5156.81|5156.81|5156.81|5156.81|5151.71|5151.71|0
1627896600000|2021-08-02 09:30:00|5156.6|5156.6|5159.3|5159.3|5161.76|5161.76|5156.38|5156.38|0
1627896900000|2021-08-02 09:35:00|5159.01|5159.01|5162.43|5162.43|5162.86|5162.86|5159.01|5159.01|0
1627897200000|2021-08-02 09:40:00|5162.65|5162.65|5163.11|5163.11|5165.53|5165.53|5161.95|5161.95|0
1627897500000|2021-08-02 09:45:00|5163.55|5163.55|5159.03|5159.03|5164.96|5164.96|5158.6|5158.6|0
1627897800000|2021-08-02 09:50:00|5158.97|5158.97|5155.15|5155.15|5158.97|5158.97|5154.16|5154.16|0
1627898100000|2021-08-02 09:55:00|5155.44|5155.44|5145.84|5145.84|5155.65|5155.65|5144.62|5144.62|0
1627898400000|2021-08-02 10:00:00|5145.4|5145.4|5130.34|5130.34|5145.4|5145.4|5130.17|5130.17|0
1627898700000|2021-08-02 10:05:00|5129.89|5129.89|5133.53|5133.53|5133.63|5133.63|5128.72|5128.72|0
1627899000000|2021-08-02 10:10:00|5133.32|5133.32|5125.05|5125.05|5133.32|5133.32|5123.49|5123.49|0
1627899300000|2021-08-02 10:15:00|5124.76|5124.76|5125.83|5125.83|5129.25|5129.25|5122.49|5122.49|0
1627899600000|2021-08-02 10:20:00|5125.59|5125.59|5127.42|5127.42|5127.42|5127.42|5124.22|5124.22|0
1627899900000|2021-08-02 10:25:00|5127.66|5127.66|5132.63|5132.63|5134.04|5134.04|5127.44|5127.44|0
1627900200000|2021-08-02 10:30:00|5132.84|5132.84|5127.48|5127.48|5133.63|5133.63|5127.4|5127.4|0
1627900500000|2021-08-02 10:35:00|5126.69|5126.69|5126.23|5126.23|5127.66|5127.66|5124.33|5124.33|0
1627900800000|2021-08-02 10:40:00|5126.52|5126.52|5132.08|5132.08|5134.44|5134.44|5126.52|5126.52|0
1627901100000|2021-08-02 10:45:00|5131.22|5131.22|5130.66|5130.66|5132.87|5132.87|5128.35|5128.35|0
1627901400000|2021-08-02 10:50:00|5130.9|5130.9|5133.65|5133.65|5133.65|5133.65|5130.69|5130.69|0
1627901700000|2021-08-02 10:55:00|5133.44|5133.44|5126.69|5126.69|5135.31|5135.31|5126.43|5126.43|0
1627902000000|2021-08-02 11:00:00|5126.21|5126.21|5126.72|5126.72|5131.53|5131.53|5125.92|5125.92|0
1627902300000|2021-08-02 11:05:00|5126.94|5126.94|5114.72|5114.72|5126.94|5126.94|5113.36|5113.36|0
1627902600000|2021-08-02 11:10:00|5114.29|5114.29|5117.49|5117.49|5117.49|5117.49|5112.94|5112.94|0
1627902900000|2021-08-02 11:15:00|5117.25|5117.25|5120.33|5120.33|5120.57|5120.57|5113.66|5113.66|0
1627903200000|2021-08-02 11:20:00|5120.57|5120.57|5124.24|5124.24|5124.24|5124.24|5120.45|5120.45|0
1627903500000|2021-08-02 11:25:00|5123.33|5123.33|5122.39|5122.39|5124.53|5124.53|5119.24|5119.24|0
1627903800000|2021-08-02 11:30:00|5122.6|5122.6|5126.64|5126.64|5129.01|5129.01|5119.86|5119.86|0
1627904100000|2021-08-02 11:35:00|5126.42|5126.42|5131.29|5131.29|5133.45|5133.45|5126.1|5126.1|0
1627904400000|2021-08-02 11:40:00|5131.52|5131.52|5129.45|5129.45|5136.84|5136.84|5129.45|5129.45|0
1627904700000|2021-08-02 11:45:00|5128.87|5128.87|5126.65|5126.65|5130.15|5130.15|5125.47|5125.47|0
1627905000000|2021-08-02 11:50:00|5127.23|5127.23|5121.48|5121.48|5128.76|5128.76|5121.48|5121.48|0
1627905300000|2021-08-02 11:55:00|5121.26|5121.26|5121.88|5121.88|5123.43|5123.43|5119.89|5119.89|0
1627905600000|2021-08-02 12:00:00|5121.84|5121.84|5130.44|5130.44|5132.42|5132.42|5121.26|5121.26|0
1627905900000|2021-08-02 12:05:00|5130.65|5130.65|5129.07|5129.07|5131.08|5131.08|5127.63|5127.63|0
1627906200000|2021-08-02 12:10:00|5129.79|5129.79|5125.2|5125.2|5129.79|5129.79|5124.59|5124.59|0
1627906500000|2021-08-02 12:15:00|5125.49|5125.49|5127.98|5127.98|5129.9|5129.9|5125.49|5125.49|0
1627906800000|2021-08-02 12:20:00|5127.69|5127.69|5127.43|5127.43|5128.27|5128.27|5124.98|5124.98|0
1627907100000|2021-08-02 12:25:00|5126.78|5126.78|5130.92|5130.92|5133.49|5133.49|5126.74|5126.74|0
1627907400000|2021-08-02 12:30:00|5131.21|5131.21|5126.54|5126.54|5132.58|5132.58|5126.44|5126.44|0
1627907700000|2021-08-02 12:35:00|5126.25|5126.25|5121.25|5121.25|5126.82|5126.82|5121.25|5121.25|0
1627908000000|2021-08-02 12:40:00|5120.09|5120.09|5116.72|5116.72|5120.27|5120.27|5116.19|5116.19|0
1627908300000|2021-08-02 12:45:00|5116.43|5116.43|5109.26|5109.26|5116.65|5116.65|5107.1|5107.1|0
1627908600000|2021-08-02 12:50:00|5109.48|5109.48|5113.65|5113.65|5115.83|5115.83|5108.65|5108.65|0
1627908900000|2021-08-02 12:55:00|5113.86|5113.86|5120.04|5120.04|5120.04|5120.04|5113.86|5113.86|0
1627909200000|2021-08-02 13:00:00|5120.08|5120.08|5118.59|5118.59|5124.85|5124.85|5118.56|5118.56|0
1627909500000|2021-08-02 13:05:00|5119.23|5119.23|5116.99|5116.99|5121.35|5121.35|5116.08|5116.08|0
1627909800000|2021-08-02 13:10:00|5117.57|5117.57|5120.02|5120.02|5120.02|5120.02|5116.67|5116.67|0
1627910100000|2021-08-02 13:15:00|5120.47|5120.47|5122.41|5122.41|5124.95|5124.95|5120.26|5120.26|0
1627910400000|2021-08-02 13:20:00|5121.5|5121.5|5121.3|5121.3|5123.83|5123.83|5118.85|5118.85|0
1627910700000|2021-08-02 13:25:00|5121.06|5121.06|5115.5|5115.5|5121.35|5121.35|5114.35|5114.35|0
1627911000000|2021-08-02 13:30:00|5114.78|5114.78|5121.38|5121.38|5128.03|5128.03|5098.15|5098.15|0
1627911300000|2021-08-02 13:35:00|5120.95|5120.95|5114.08|5114.08|5124.49|5124.49|5113.99|5113.99|0
1627911600000|2021-08-02 13:40:00|5114.82|5114.82|5134.21|5134.21|5136.54|5136.54|5114.82|5114.82|0
1627911900000|2021-08-02 13:45:00|5134.83|5134.83|5157.17|5157.17|5157.88|5157.88|5134.83|5134.83|0
1627912200000|2021-08-02 13:50:00|5156.88|5156.88|5150.18|5150.18|5159.71|5159.71|5144.41|5144.41|0
1627912500000|2021-08-02 13:55:00|5149.96|5149.96|5162.43|5162.43|5166.21|5166.21|5147.16|5147.16|0
1627912800000|2021-08-02 14:00:00|5161.99|5161.99|5162.62|5162.62|5176.62|5176.62|5159.98|5159.98|0
1627913100000|2021-08-02 14:05:00|5163.58|5163.58|5160.32|5160.32|5166.18|5166.18|5156.75|5156.75|0
1627913400000|2021-08-02 14:10:00|5160.08|5160.08|5149.32|5149.32|5166.04|5166.04|5147.02|5147.02|0
1627913700000|2021-08-02 14:15:00|5149.08|5149.08|5144.2|5144.2|5155.19|5155.19|5143.77|5143.77|0
1627914000000|2021-08-02 14:20:00|5144.44|5144.44|5140.84|5140.84|5144.44|5144.44|5134.62|5134.62|0
1627914300000|2021-08-02 14:25:00|5141.13|5141.13|5139.65|5139.65|5151.02|5151.02|5137.19|5137.19|0
1627914600000|2021-08-02 14:30:00|5140.52|5140.52|5150.21|5150.21|5150.58|5150.58|5140.31|5140.31|0
1627914900000|2021-08-02 14:35:00|5151.08|5151.08|5151.08|5151.08|5159.89|5159.89|5146.95|5146.95|0
1627915200000|2021-08-02 14:40:00|5151.51|5151.51|5136.16|5136.16|5151.51|5151.51|5136.16|5136.16|0
1627915500000|2021-08-02 14:45:00|5136.85|5136.85|5135.22|5135.22|5140.37|5140.37|5130.9|5130.9|0
1627915800000|2021-08-02 14:50:00|5135.01|5135.01|5129.72|5129.72|5135.97|5135.97|5126.37|5126.37|0
1627916100000|2021-08-02 14:55:00|5129.48|5129.48|5116.43|5116.43|5129.48|5129.48|5112.8|5112.8|0
1627916400000|2021-08-02 15:00:00|5116.21|5116.21|5115.97|5115.97|5121.49|5121.49|5112.13|5112.13|0
1627916700000|2021-08-02 15:05:00|5115.76|5115.76|5103.76|5103.76|5116.21|5116.21|5103.23|5103.23|0
1627917000000|2021-08-02 15:10:00|5103.47|5103.47|5099.34|5099.34|5105.65|5105.65|5097.79|5097.79|0
1627917300000|2021-08-02 15:15:00|5099.1|5099.1|5088.8|5088.8|5100.63|5100.63|5087.81|5087.81|0
1627917600000|2021-08-02 15:20:00|5088.51|5088.51|5087.08|5087.08|5088.93|5088.93|5083.54|5083.54|0
1627917900000|2021-08-02 15:25:00|5086.79|5086.79|5081.02|5081.02|5087.66|5087.66|5079.47|5079.47|0
1627974900000|2021-08-03 07:15:00|5150.17|5150.17|5161.43|5161.43|5162.37|5162.37|5144.85|5144.85|0
1627975200000|2021-08-03 07:20:00|5161.21|5161.21|5137.66|5137.66|5161.43|5161.43|5132.66|5132.66|0
1627975500000|2021-08-03 07:25:00|5137.44|5137.44|5144.77|5144.77|5149.19|5149.19|5134.84|5134.84|0
1627975800000|2021-08-03 07:30:00|5144.98|5144.98|5146.92|5146.92|5147.13|5147.13|5140.5|5140.5|0
1627976100000|2021-08-03 07:35:00|5147.88|5147.88|5148.6|5148.6|5152.65|5152.65|5147.51|5147.51|0
1627976400000|2021-08-03 07:40:00|5149.17|5149.17|5156.97|5156.97|5165.66|5165.66|5147.94|5147.94|0
1627976700000|2021-08-03 07:45:00|5157.19|5157.19|5145.72|5145.72|5158.86|5158.86|5141.44|5141.44|0
1627977000000|2021-08-03 07:50:00|5145.43|5145.43|5153.64|5153.64|5154.21|5154.21|5144.96|5144.96|0
1627977300000|2021-08-03 07:55:00|5154.11|5154.11|5158.68|5158.68|5164.56|5164.56|5150.71|5150.71|0
1627977600000|2021-08-03 08:00:00|5158.1|5158.1|5162.16|5162.16|5162.7|5162.7|5158.1|5158.1|0
1627977900000|2021-08-03 08:05:00|5162.4|5162.4|5158.16|5158.16|5167.2|5167.2|5156.76|5156.76|0
1627978200000|2021-08-03 08:10:00|5157.87|5157.87|5151.89|5151.89|5158.81|5158.81|5148.87|5148.87|0
1627978500000|2021-08-03 08:15:00|5152.12|5152.12|5155|5155|5157.73|5157.73|5150.83|5150.83|0
1627978800000|2021-08-03 08:20:00|5155.28|5155.28|5158.24|5158.24|5159.05|5159.05|5153.27|5153.27|0
1627979100000|2021-08-03 08:25:00|5158.53|5158.53|5163.31|5163.31|5168|5168|5157.86|5157.86|0
1627979400000|2021-08-03 08:30:00|5163.6|5163.6|5159.25|5159.25|5164.09|5164.09|5158.38|5158.38|0
1627979700000|2021-08-03 08:35:00|5159.83|5159.83|5158.35|5158.35|5163.25|5163.25|5157.45|5157.45|0
1627980000000|2021-08-03 08:40:00|5158.59|5158.59|5146|5146|5159.02|5159.02|5145.76|5145.76|0
1627980300000|2021-08-03 08:45:00|5145.71|5145.71|5157.73|5157.73|5157.73|5157.73|5145.71|5145.71|0
1627980600000|2021-08-03 08:50:00|5157.51|5157.51|5144.98|5144.98|5157.51|5157.51|5143.73|5143.73|0
1627980900000|2021-08-03 08:55:00|5145.19|5145.19|5156.26|5156.26|5157.07|5157.07|5145.19|5145.19|0
1627981200000|2021-08-03 09:00:00|5157.77|5157.77|5165.21|5165.21|5166.51|5166.51|5157.77|5157.77|0
1627981500000|2021-08-03 09:05:00|5164.76|5164.76|5169.13|5169.13|5171.17|5171.17|5163.19|5163.19|0
1627981800000|2021-08-03 09:10:00|5168.91|5168.91|5182.12|5182.12|5182.12|5182.12|5166.88|5166.88|0
1627982100000|2021-08-03 09:15:00|5181.83|5181.83|5189.99|5189.99|5191.02|5191.02|5179.17|5179.17|0
1627982400000|2021-08-03 09:20:00|5189.7|5189.7|5191.16|5191.16|5195.16|5195.16|5187.9|5187.9|0
1627982700000|2021-08-03 09:25:00|5191.37|5191.37|5197.73|5197.73|5200.32|5200.32|5191.37|5191.37|0
1627983000000|2021-08-03 09:30:00|5196.8|5196.8|5203.51|5203.51|5204.09|5204.09|5193.7|5193.7|0
1627983300000|2021-08-03 09:35:00|5203.8|5203.8|5205.49|5205.49|5207.49|5207.49|5203.79|5203.79|0
1627983600000|2021-08-03 09:40:00|5205.2|5205.2|5219.37|5219.37|5219.66|5219.66|5205.2|5205.2|0
1627983900000|2021-08-03 09:45:00|5219.16|5219.16|5217.03|5217.03|5221.94|5221.94|5215|5215|0
1627984200000|2021-08-03 09:50:00|5216.13|5216.13|5214.9|5214.9|5218.56|5218.56|5208.9|5208.9|0
1627984500000|2021-08-03 09:55:00|5214.66|5214.66|5216.68|5216.68|5216.89|5216.89|5209.79|5209.79|0
1627984800000|2021-08-03 10:00:00|5215.81|5215.81|5222.63|5222.63|5222.63|5222.63|5213.17|5213.17|0
1627985100000|2021-08-03 10:05:00|5223.06|5223.06|5220.62|5220.62|5224.86|5224.86|5215.93|5215.93|0
1627985400000|2021-08-03 10:10:00|5220.38|5220.38|5213.16|5213.16|5221.16|5221.16|5212.94|5212.94|0
1627985700000|2021-08-03 10:15:00|5213.38|5213.38|5225.04|5225.04|5225.62|5225.62|5213.38|5213.38|0
1627986000000|2021-08-03 10:20:00|5225.33|5225.33|5226.04|5226.04|5226.84|5226.84|5223.27|5223.27|0
1627986300000|2021-08-03 10:25:00|5225.83|5225.83|5222.83|5222.83|5226.06|5226.06|5220.69|5220.69|0
1627986600000|2021-08-03 10:30:00|5222.82|5222.82|5230.09|5230.09|5230.09|5230.09|5220.71|5220.71|0
1627986900000|2021-08-03 10:35:00|5229.61|5229.61|5235.58|5235.58|5235.58|5235.58|5225.94|5225.94|0
1627987200000|2021-08-03 10:40:00|5235.8|5235.8|5235.41|5235.41|5237.61|5237.61|5234.66|5234.66|0
1627987500000|2021-08-03 10:45:00|5235.7|5235.7|5242.11|5242.11|5242.98|5242.98|5234.31|5234.31|0
1627987800000|2021-08-03 10:50:00|5242.54|5242.54|5244.93|5244.93|5247.36|5247.36|5240.98|5240.98|0
1627988100000|2021-08-03 10:55:00|5244.64|5244.64|5245.85|5245.85|5247.22|5247.22|5240.58|5240.58|0
1627988400000|2021-08-03 11:00:00|5245.51|5245.51|5236.61|5236.61|5247.99|5247.99|5236.05|5236.05|0
1627988700000|2021-08-03 11:05:00|5236.17|5236.17|5246.13|5246.13|5246.42|5246.42|5234.94|5234.94|0
1627989000000|2021-08-03 11:10:00|5246.37|5246.37|5247.64|5247.64|5250.15|5250.15|5242.53|5242.53|0
1627989300000|2021-08-03 11:15:00|5247.93|5247.93|5252.93|5252.93|5253.44|5253.44|5247.93|5247.93|0
1627989600000|2021-08-03 11:20:00|5252.64|5252.64|5252.62|5252.62|5255.86|5255.86|5250.82|5250.82|0
1627989900000|2021-08-03 11:25:00|5252.33|5252.33|5246.65|5246.65|5253.05|5253.05|5243.65|5243.65|0
1627990200000|2021-08-03 11:30:00|5246.12|5246.12|5242.34|5242.34|5247.61|5247.61|5237.97|5237.97|0
1627990500000|2021-08-03 11:35:00|5242.32|5242.32|5248.88|5248.88|5250.97|5250.97|5242.32|5242.32|0
1627990800000|2021-08-03 11:40:00|5249.1|5249.1|5246.48|5246.48|5250.41|5250.41|5239.47|5239.47|0
1627991100000|2021-08-03 11:45:00|5245.9|5245.9|5229.05|5229.05|5246.16|5246.16|5224.93|5224.93|0
1627991400000|2021-08-03 11:50:00|5229.63|5229.63|5230.43|5230.43|5231.3|5231.3|5223.82|5223.82|0
1627991700000|2021-08-03 11:55:00|5230.45|5230.45|5229.17|5229.17|5232.01|5232.01|5229.14|5229.14|0
1627992000000|2021-08-03 12:00:00|5228.59|5228.59|5219.88|5219.88|5228.59|5228.59|5219|5219|0
1627992300000|2021-08-03 12:05:00|5220.36|5220.36|5212.35|5212.35|5221.08|5221.08|5206.02|5206.02|0
1627992600000|2021-08-03 12:10:00|5212.14|5212.14|5210.1|5210.1|5212.57|5212.57|5206.2|5206.2|0
1627992900000|2021-08-03 12:15:00|5210.34|5210.34|5193.93|5193.93|5215.77|5215.77|5193.93|5193.93|0
1627993200000|2021-08-03 12:20:00|5193.06|5193.06|5164.75|5164.75|5193.22|5193.22|5160.28|5160.28|0
1627993500000|2021-08-03 12:25:00|5164.77|5164.77|5177.42|5177.42|5177.63|5177.63|5164.77|5164.77|0
1627993800000|2021-08-03 12:30:00|5177.9|5177.9|5189.25|5189.25|5190.13|5190.13|5175.9|5175.9|0
1627994100000|2021-08-03 12:35:00|5189.68|5189.68|5179.03|5179.03|5192.65|5192.65|5174.7|5174.7|0
1627994400000|2021-08-03 12:40:00|5179.61|5179.61|5175.9|5175.9|5187.83|5187.83|5173.55|5173.55|0
1627994700000|2021-08-03 12:45:00|5175.94|5175.94|5171.59|5171.59|5175.94|5175.94|5167.99|5167.99|0
1627995000000|2021-08-03 12:50:00|5173.9|5173.9|5180.48|5180.48|5180.48|5180.48|5170.71|5170.71|0
1627995300000|2021-08-03 12:55:00|5180.77|5180.77|5183.94|5183.94|5184.19|5184.19|5177.24|5177.24|0
1627995600000|2021-08-03 13:00:00|5184.15|5184.15|5177.52|5177.52|5184.15|5184.15|5174.07|5174.07|0
1627995900000|2021-08-03 13:05:00|5177.95|5177.95|5181.03|5181.03|5183.54|5183.54|5174.15|5174.15|0
1627996200000|2021-08-03 13:10:00|5179.65|5179.65|5179.28|5179.28|5182.79|5182.79|5177.09|5177.09|0
1627996500000|2021-08-03 13:15:00|5179.04|5179.04|5182.15|5182.15|5184.39|5184.39|5176.81|5176.81|0
1627996800000|2021-08-03 13:20:00|5182.13|5182.13|5187.02|5187.02|5188.85|5188.85|5180.09|5180.09|0
1627997100000|2021-08-03 13:25:00|5186.37|5186.37|5187.25|5187.25|5193.99|5193.99|5186.16|5186.16|0
1627997400000|2021-08-03 13:30:00|5186.96|5186.96|5188.1|5188.1|5203.26|5203.26|5172.65|5172.65|0
1627997700000|2021-08-03 13:35:00|5188.32|5188.32|5147.99|5147.99|5188.32|5188.32|5144.46|5144.46|0
1627998000000|2021-08-03 13:40:00|5148.2|5148.2|5150.51|5150.51|5165.26|5165.26|5139.53|5139.53|0
1627998300000|2021-08-03 13:45:00|5149.69|5149.69|5123.87|5123.87|5149.69|5149.69|5123.87|5123.87|0
1627998600000|2021-08-03 13:50:00|5122.72|5122.72|5138.93|5138.93|5141.15|5141.15|5117.74|5117.74|0
1627998900000|2021-08-03 13:55:00|5138.9|5138.9|5148.98|5148.98|5157.49|5157.49|5136.64|5136.64|0
1627999200000|2021-08-03 14:00:00|5149.56|5149.56|5168.73|5168.73|5171.95|5171.95|5146.73|5146.73|0
1627999500000|2021-08-03 14:05:00|5168.44|5168.44|5184.17|5184.17|5186.4|5186.4|5160.99|5160.99|0
1627999800000|2021-08-03 14:10:00|5183.52|5183.52|5183.47|5183.47|5190.1|5190.1|5172.03|5172.03|0
1628000100000|2021-08-03 14:15:00|5183.45|5183.45|5208.6|5208.6|5211.53|5211.53|5183.45|5183.45|0
1628000400000|2021-08-03 14:20:00|5208.31|5208.31|5202.92|5202.92|5211.18|5211.18|5199.01|5199.01|0
1628000700000|2021-08-03 14:25:00|5202.23|5202.23|5203.99|5203.99|5212.61|5212.61|5199.89|5199.89|0
1628001000000|2021-08-03 14:30:00|5203.41|5203.41|5206.49|5206.49|5214.45|5214.45|5200.13|5200.13|0
1628001300000|2021-08-03 14:35:00|5206.78|5206.78|5215.01|5215.01|5218.46|5218.46|5197.15|5197.15|0
1628001600000|2021-08-03 14:40:00|5214.72|5214.72|5222.37|5222.37|5223.01|5223.01|5209.12|5209.12|0
1628001900000|2021-08-03 14:45:00|5222.94|5222.94|5226.07|5226.07|5230.65|5230.65|5222.66|5222.66|0
1628002200000|2021-08-03 14:50:00|5225.78|5225.78|5202.57|5202.57|5226.4|5226.4|5202.57|5202.57|0
1628002500000|2021-08-03 14:55:00|5202.86|5202.86|5203.44|5203.44|5209.57|5209.57|5198.74|5198.74|0
1628002800000|2021-08-03 15:00:00|5203.01|5203.01|5222.18|5222.18|5223.38|5223.38|5202.05|5202.05|0
1628003100000|2021-08-03 15:05:00|5222.47|5222.47|5235.9|5235.9|5235.9|5235.9|5219.19|5219.19|0
1628003400000|2021-08-03 15:10:00|5236.48|5236.48|5235.89|5235.89|5236.59|5236.59|5225.23|5225.23|0
1628003700000|2021-08-03 15:15:00|5235.39|5235.39|5226.4|5226.4|5236.55|5236.55|5225.52|5225.52|0
1628004000000|2021-08-03 15:20:00|5226.69|5226.69|5236.07|5236.07|5239.28|5239.28|5224.51|5224.51|0
1628004300000|2021-08-03 15:25:00|5235.79|5235.79|5233.08|5233.08|5241.32|5241.32|5232.45|5232.45|0
1628061300000|2021-08-04 07:15:00|5238.99|5238.99|5244.12|5244.12|5244.91|5244.91|5235.75|5235.75|0
1628061600000|2021-08-04 07:20:00|5243.4|5243.4|5245.98|5245.98|5248.39|5248.39|5240.12|5240.12|0
1628061900000|2021-08-04 07:25:00|5245.69|5245.69|5243.46|5243.46|5245.98|5245.98|5235.51|5235.51|0
1628062200000|2021-08-04 07:30:00|5243.75|5243.75|5252.22|5252.22|5252.22|5252.22|5240.91|5240.91|0
1628062500000|2021-08-04 07:35:00|5252.15|5252.15|5256.03|5256.03|5256.9|5256.9|5249.19|5249.19|0
1628062800000|2021-08-04 07:40:00|5256.17|5256.17|5258.79|5258.79|5264.19|5264.19|5256.17|5256.17|0
1628063100000|2021-08-04 07:45:00|5259.37|5259.37|5258.97|5258.97|5260.81|5260.81|5254.1|5254.1|0
1628063400000|2021-08-04 07:50:00|5260.16|5260.16|5246.24|5246.24|5260.16|5260.16|5246.21|5246.21|0
1628063700000|2021-08-04 07:55:00|5245.95|5245.95|5247.51|5247.51|5255.35|5255.35|5245.95|5245.95|0
1628064000000|2021-08-04 08:00:00|5248.38|5248.38|5250.69|5250.69|5251.64|5251.64|5244.36|5244.36|0
1628064300000|2021-08-04 08:05:00|5249.82|5249.82|5245.55|5245.55|5251.42|5251.42|5244.99|5244.99|0
1628064600000|2021-08-04 08:10:00|5245.56|5245.56|5246.94|5246.94|5253.23|5253.23|5245.55|5245.55|0
1628064900000|2021-08-04 08:15:00|5246.29|5246.29|5238.95|5238.95|5250.6|5250.6|5238.94|5238.94|0
1628065200000|2021-08-04 08:20:00|5239.65|5239.65|5245.15|5245.15|5245.84|5245.84|5238.94|5238.94|0
1628065500000|2021-08-04 08:25:00|5244.91|5244.91|5244.87|5244.87|5245.82|5245.82|5240.27|5240.27|0
1628065800000|2021-08-04 08:30:00|5245.16|5245.16|5238.37|5238.37|5245.16|5245.16|5238.15|5238.15|0
1628066100000|2021-08-04 08:35:00|5238.16|5238.16|5244.19|5244.19|5244.43|5244.43|5232.36|5232.36|0
1628066400000|2021-08-04 08:40:00|5244.48|5244.48|5242.23|5242.23|5244.48|5244.48|5238.46|5238.46|0
1628066700000|2021-08-04 08:45:00|5243.68|5243.68|5239.61|5239.61|5244.5|5244.5|5237.68|5237.68|0
1628067000000|2021-08-04 08:50:00|5239.57|5239.57|5241.46|5241.46|5243.61|5243.61|5237.47|5237.47|0
1628067300000|2021-08-04 08:55:00|5240.52|5240.52|5235.07|5235.07|5242.7|5242.7|5234.83|5234.83|0
1628067600000|2021-08-04 09:00:00|5234.83|5234.83|5236.21|5236.21|5236.35|5236.35|5227.58|5227.58|0
1628067900000|2021-08-04 09:05:00|5236.26|5236.26|5241.84|5241.84|5241.84|5241.84|5233.73|5233.73|0
1628068200000|2021-08-04 09:10:00|5241.9|5241.9|5248.71|5248.71|5248.71|5248.71|5241.9|5241.9|0
1628068500000|2021-08-04 09:15:00|5249.29|5249.29|5247.75|5247.75|5250.06|5250.06|5246.11|5246.11|0
1628068800000|2021-08-04 09:20:00|5248.04|5248.04|5253.7|5253.7|5255.33|5255.33|5247.46|5247.46|0
1628069100000|2021-08-04 09:25:00|5254.28|5254.28|5253.85|5253.85|5255.36|5255.36|5250.61|5250.61|0
1628069400000|2021-08-04 09:30:00|5254.33|5254.33|5251.36|5251.36|5254.59|5254.59|5248.61|5248.61|0
1628069700000|2021-08-04 09:35:00|5251.37|5251.37|5245.73|5245.73|5251.37|5251.37|5245.23|5245.23|0
1628070000000|2021-08-04 09:40:00|5245.44|5245.44|5244.82|5244.82|5245.73|5245.73|5242.65|5242.65|0
1628070300000|2021-08-04 09:45:00|5246.33|5246.33|5251.65|5251.65|5252.19|5252.19|5246.03|5246.03|0
1628070600000|2021-08-04 09:50:00|5251.63|5251.63|5255.4|5255.4|5256.09|5256.09|5250.66|5250.66|0
1628070900000|2021-08-04 09:55:00|5255.19|5255.19|5250.8|5250.8|5255.19|5255.19|5250.51|5250.51|0
1628071200000|2021-08-04 10:00:00|5251.09|5251.09|5236.12|5236.12|5254.37|5254.37|5234.41|5234.41|0
1628071500000|2021-08-04 10:05:00|5236.4|5236.4|5231.86|5231.86|5236.4|5236.4|5228.98|5228.98|0
1628071800000|2021-08-04 10:10:00|5231.85|5231.85|5230.4|5230.4|5233.59|5233.59|5228.55|5228.55|0
1628072100000|2021-08-04 10:15:00|5229.39|5229.39|5231.72|5231.72|5234.11|5234.11|5229.25|5229.25|0
1628072400000|2021-08-04 10:20:00|5231.7|5231.7|5234.44|5234.44|5234.52|5234.52|5229.81|5229.81|0
1628072700000|2021-08-04 10:25:00|5235.02|5235.02|5233.64|5233.64|5235.24|5235.24|5232.31|5232.31|0
1628073000000|2021-08-04 10:30:00|5234.14|5234.14|5239.24|5239.24|5239.24|5239.24|5234.14|5234.14|0
1628073300000|2021-08-04 10:35:00|5238.55|5238.55|5234.87|5234.87|5239.28|5239.28|5234.48|5234.48|0
1628073600000|2021-08-04 10:40:00|5235.08|5235.08|5235.12|5235.12|5236.35|5236.35|5232.2|5232.2|0
1628073900000|2021-08-04 10:45:00|5234.54|5234.54|5240.68|5240.68|5240.68|5240.68|5234.54|5234.54|0
1628074200000|2021-08-04 10:50:00|5240.66|5240.66|5238.37|5238.37|5241.16|5241.16|5238.37|5238.37|0
1628074500000|2021-08-04 10:55:00|5238.8|5238.8|5239.81|5239.81|5245.61|5245.61|5238.8|5238.8|0
1628074800000|2021-08-04 11:00:00|5239.38|5239.38|5228.25|5228.25|5239.38|5239.38|5227.96|5227.96|0
1628075100000|2021-08-04 11:05:00|5228.54|5228.54|5233.05|5233.05|5233.05|5233.05|5228.54|5228.54|0
1628075400000|2021-08-04 11:10:00|5232.62|5232.62|5234.07|5234.07|5234.36|5234.36|5229.42|5229.42|0
1628075700000|2021-08-04 11:15:00|5234.36|5234.36|5234.86|5234.86|5235.07|5235.07|5231.92|5231.92|0
1628076000000|2021-08-04 11:20:00|5234.88|5234.88|5237.26|5237.26|5238.71|5238.71|5233.32|5233.32|0
1628076300000|2021-08-04 11:25:00|5237.74|5237.74|5226.61|5226.61|5238.03|5238.03|5226.61|5226.61|0
1628076600000|2021-08-04 11:30:00|5226.57|5226.57|5228|5228|5231.55|5231.55|5225.99|5225.99|0
1628076900000|2021-08-04 11:35:00|5227.71|5227.71|5227.04|5227.04|5230.27|5230.27|5223.76|5223.76|0
1628077200000|2021-08-04 11:40:00|5226.8|5226.8|5224.68|5224.68|5227.33|5227.33|5222.76|5222.76|0
1628077500000|2021-08-04 11:45:00|5224.1|5224.1|5213.44|5213.44|5224.59|5224.59|5212.27|5212.27|0
1628077800000|2021-08-04 11:50:00|5213.65|5213.65|5217.02|5217.02|5220.48|5220.48|5211.04|5211.04|0
1628078100000|2021-08-04 11:55:00|5217.5|5217.5|5212|5212|5218.31|5218.31|5212|5212|0
1628078400000|2021-08-04 12:00:00|5210.85|5210.85|5217.07|5217.07|5217.53|5217.53|5207.8|5207.8|0
1628078700000|2021-08-04 12:05:00|5216.49|5216.49|5226.1|5226.1|5226.1|5226.1|5214.33|5214.33|0
1628079000000|2021-08-04 12:10:00|5225.79|5225.79|5224.02|5224.02|5227.28|5227.28|5223.49|5223.49|0
1628079300000|2021-08-04 12:15:00|5223.32|5223.32|5206.55|5206.55|5223.78|5223.78|5202.74|5202.74|0
1628079600000|2021-08-04 12:20:00|5206.34|5206.34|5205.19|5205.19|5208.85|5208.85|5204.89|5204.89|0
1628079900000|2021-08-04 12:25:00|5204.61|5204.61|5198.42|5198.42|5205.06|5205.06|5195.2|5195.2|0
1628080200000|2021-08-04 12:30:00|5199.38|5199.38|5201.1|5201.1|5202.94|5202.94|5199.01|5199.01|0
1628080500000|2021-08-04 12:35:00|5200.83|5200.83|5197.2|5197.2|5202.75|5202.75|5196.15|5196.15|0
1628080800000|2021-08-04 12:40:00|5196.62|5196.62|5195.66|5195.66|5199.07|5199.07|5192.85|5192.85|0
1628081100000|2021-08-04 12:45:00|5195.37|5195.37|5182.49|5182.49|5197.06|5197.06|5182.49|5182.49|0
1628081400000|2021-08-04 12:50:00|5182.51|5182.51|5176.34|5176.34|5183.08|5183.08|5175.28|5175.28|0
1628081700000|2021-08-04 12:55:00|5175.91|5175.91|5183.61|5183.61|5186.26|5186.26|5175.33|5175.33|0
1628082000000|2021-08-04 13:00:00|5182.82|5182.82|5179.59|5179.59|5185.73|5185.73|5175.96|5175.96|0
1628082300000|2021-08-04 13:05:00|5179.12|5179.12|5178.1|5178.1|5180.14|5180.14|5175.92|5175.92|0
1628082600000|2021-08-04 13:10:00|5178.53|5178.53|5178.96|5178.96|5179.24|5179.24|5174.19|5174.19|0
1628082900000|2021-08-04 13:15:00|5179|5179|5173.74|5173.74|5179.5|5179.5|5167.51|5167.51|0
1628083200000|2021-08-04 13:20:00|5173.53|5173.53|5170.36|5170.36|5175.18|5175.18|5168.44|5168.44|0
1628083500000|2021-08-04 13:25:00|5170.64|5170.64|5172.89|5172.89|5181.95|5181.95|5169.35|5169.35|0
1628083800000|2021-08-04 13:30:00|5172.17|5172.17|5146.96|5146.96|5174.9|5174.9|5142.32|5142.32|0
1628084100000|2021-08-04 13:35:00|5148.9|5148.9|5135.26|5135.26|5163.09|5163.09|5129.11|5129.11|0
1628084400000|2021-08-04 13:40:00|5136.12|5136.12|5139|5139|5141.28|5141.28|5128.03|5128.03|0
1628084700000|2021-08-04 13:45:00|5139.95|5139.95|5154.66|5154.66|5159.36|5159.36|5125.71|5125.71|0
1628085000000|2021-08-04 13:50:00|5155.14|5155.14|5165.22|5165.22|5178.2|5178.2|5154.82|5154.82|0
1628085300000|2021-08-04 13:55:00|5165.99|5165.99|5155.76|5155.76|5166.47|5166.47|5144.89|5144.89|0
1628085600000|2021-08-04 14:00:00|5154.76|5154.76|5186.86|5186.86|5187.07|5187.07|5151.38|5151.38|0
1628085900000|2021-08-04 14:05:00|5188.23|5188.23|5198.58|5198.58|5201.64|5201.64|5181.02|5181.02|0
1628086200000|2021-08-04 14:10:00|5198.87|5198.87|5213.38|5213.38|5213.67|5213.67|5191.69|5191.69|0
1628086500000|2021-08-04 14:15:00|5213.17|5213.17|5200.43|5200.43|5213.17|5213.17|5197.14|5197.14|0
1628086800000|2021-08-04 14:20:00|5199.85|5199.85|5192.27|5192.27|5207.1|5207.1|5188.92|5188.92|0
1628087100000|2021-08-04 14:25:00|5192.29|5192.29|5203.65|5203.65|5205.39|5205.39|5188.86|5188.86|0
1628087400000|2021-08-04 14:30:00|5204.37|5204.37|5184.58|5184.58|5204.37|5204.37|5173.72|5173.72|0
1628087700000|2021-08-04 14:35:00|5185.72|5185.72|5188.57|5188.57|5189.84|5189.84|5177.78|5177.78|0
1628088000000|2021-08-04 14:40:00|5188.59|5188.59|5187.89|5187.89|5193.72|5193.72|5182.99|5182.99|0
1628088300000|2021-08-04 14:45:00|5187.92|5187.92|5180.96|5180.96|5191.06|5191.06|5179.38|5179.38|0
1628088600000|2021-08-04 14:50:00|5182.21|5182.21|5184.57|5184.57|5187.5|5187.5|5180.7|5180.7|0
1628088900000|2021-08-04 14:55:00|5184.14|5184.14|5179.51|5179.51|5185.1|5185.1|5176.78|5176.78|0
1628089200000|2021-08-04 15:00:00|5179.8|5179.8|5190.74|5190.74|5191.47|5191.47|5178.72|5178.72|0
1628089500000|2021-08-04 15:05:00|5190.46|5190.46|5185.08|5185.08|5196.29|5196.29|5185.08|5185.08|0
1628089800000|2021-08-04 15:10:00|5185.3|5185.3|5183.97|5183.97|5187.37|5187.37|5179.97|5179.97|0
1628090100000|2021-08-04 15:15:00|5184.19|5184.19|5189.26|5189.26|5189.71|5189.71|5183.32|5183.32|0
1628090400000|2021-08-04 15:20:00|5189.47|5189.47|5190.36|5190.36|5193.77|5193.77|5187.03|5187.03|0
1628090700000|2021-08-04 15:25:00|5190.65|5190.65|5188.89|5188.89|5197.16|5197.16|5187.95|5187.95|0
1628147700000|2021-08-05 07:15:00|5146.82|5146.82|5152.38|5152.38|5156.27|5156.27|5143.27|5143.27|0
1628148000000|2021-08-05 07:20:00|5151.87|5151.87|5147.44|5147.44|5155|5155|5146.29|5146.29|0
1628148300000|2021-08-05 07:25:00|5146.38|5146.38|5152.95|5152.95|5153.19|5153.19|5145.36|5145.36|0
1628148600000|2021-08-05 07:30:00|5152.41|5152.41|5153.61|5153.61|5159.61|5159.61|5150.19|5150.19|0
1628148900000|2021-08-05 07:35:00|5153.32|5153.32|5164.71|5164.71|5164.71|5164.71|5153.24|5153.24|0
1628149200000|2021-08-05 07:40:00|5165|5165|5158.56|5158.56|5167.26|5167.26|5156.33|5156.33|0
1628149500000|2021-08-05 07:45:00|5158.35|5158.35|5166.89|5166.89|5167.18|5167.18|5157.12|5157.12|0
1628149800000|2021-08-05 07:50:00|5166.32|5166.32|5165.32|5165.32|5166.79|5166.79|5159.29|5159.29|0
1628150100000|2021-08-05 07:55:00|5165.61|5165.61|5177.82|5177.82|5179.76|5179.76|5165.61|5165.61|0
1628150400000|2021-08-05 08:00:00|5178.11|5178.11|5175.86|5175.86|5178.58|5178.58|5170.99|5170.99|0
1628150700000|2021-08-05 08:05:00|5176.15|5176.15|5174.14|5174.14|5178.62|5178.62|5170.95|5170.95|0
1628151000000|2021-08-05 08:10:00|5174.43|5174.43|5175.51|5175.51|5178.07|5178.07|5173.69|5173.69|0
1628151300000|2021-08-05 08:15:00|5175.79|5175.79|5173.23|5173.23|5175.82|5175.82|5169.33|5169.33|0
1628151600000|2021-08-05 08:20:00|5172.58|5172.58|5173.12|5173.12|5180.1|5180.1|5172.58|5172.58|0
1628151900000|2021-08-05 08:25:00|5172.88|5172.88|5166.41|5166.41|5172.88|5172.88|5166.17|5166.17|0
1628152200000|2021-08-05 08:30:00|5165.9|5165.9|5170.1|5170.1|5171.43|5171.43|5165.87|5165.87|0
1628152500000|2021-08-05 08:35:00|5169.65|5169.65|5165.82|5165.82|5169.72|5169.72|5164.13|5164.13|0
1628152800000|2021-08-05 08:40:00|5165.59|5165.59|5165.46|5165.46|5169.6|5169.6|5163.52|5163.52|0
1628153100000|2021-08-05 08:45:00|5165.68|5165.68|5177.77|5177.77|5177.77|5177.77|5164.91|5164.91|0
1628153400000|2021-08-05 08:50:00|5177.98|5177.98|5180.94|5180.94|5180.94|5180.94|5175.28|5175.28|0
1628153700000|2021-08-05 08:55:00|5180.95|5180.95|5181.54|5181.54|5183.5|5183.5|5179.77|5179.77|0
1628154000000|2021-08-05 09:00:00|5181.52|5181.52|5190.65|5190.65|5190.65|5190.65|5179.97|5179.97|0
1628154300000|2021-08-05 09:05:00|5190.15|5190.15|5195.47|5195.47|5195.71|5195.71|5186.64|5186.64|0
1628154600000|2021-08-05 09:10:00|5194.49|5194.49|5190.43|5190.43|5194.67|5194.67|5188.18|5188.18|0
1628154900000|2021-08-05 09:15:00|5190.72|5190.72|5186.63|5186.63|5190.92|5190.92|5185.04|5185.04|0
1628155200000|2021-08-05 09:20:00|5186.92|5186.92|5194.95|5194.95|5196.94|5196.94|5186.92|5186.92|0
1628155500000|2021-08-05 09:25:00|5195.24|5195.24|5187.32|5187.32|5195.46|5195.46|5186.59|5186.59|0
1628155800000|2021-08-05 09:30:00|5187.33|5187.33|5192.25|5192.25|5192.3|5192.3|5187.33|5187.33|0
1628156100000|2021-08-05 09:35:00|5192.46|5192.46|5191.71|5191.71|5193.29|5193.29|5190.25|5190.25|0
1628156400000|2021-08-05 09:40:00|5191.47|5191.47|5192.42|5192.42|5193.11|5193.11|5189.19|5189.19|0
1628156700000|2021-08-05 09:45:00|5192.2|5192.2|5193.01|5193.01|5193.01|5193.01|5186.77|5186.77|0
1628157000000|2021-08-05 09:50:00|5192.56|5192.56|5196.4|5196.4|5196.64|5196.64|5189.08|5189.08|0
1628157300000|2021-08-05 09:55:00|5196.11|5196.11|5197.08|5197.08|5197.87|5197.87|5195.39|5195.39|0
1628157600000|2021-08-05 10:00:00|5196.84|5196.84|5201.59|5201.59|5201.59|5201.59|5196.6|5196.6|0
1628157900000|2021-08-05 10:05:00|5201.61|5201.61|5203.94|5203.94|5204.09|5204.09|5200.47|5200.47|0
1628158200000|2021-08-05 10:10:00|5203.7|5203.7|5196.08|5196.08|5203.7|5203.7|5196.08|5196.08|0
1628158500000|2021-08-05 10:15:00|5196.37|5196.37|5186.56|5186.56|5197.64|5197.64|5186.56|5186.56|0
1628158800000|2021-08-05 10:20:00|5186.52|5186.52|5180.74|5180.74|5186.73|5186.73|5180.24|5180.24|0
1628159100000|2021-08-05 10:25:00|5180.5|5180.5|5185.3|5185.3|5186.15|5186.15|5179.92|5179.92|0
1628159400000|2021-08-05 10:30:00|5185.73|5185.73|5191.21|5191.21|5191.45|5191.45|5185.73|5185.73|0
1628159700000|2021-08-05 10:35:00|5191|5191|5192.57|5192.57|5193.32|5193.32|5190.25|5190.25|0
1628160000000|2021-08-05 10:40:00|5192.81|5192.81|5191.97|5191.97|5195.12|5195.12|5190|5190|0
1628160300000|2021-08-05 10:45:00|5191.89|5191.89|5186.54|5186.54|5192.29|5192.29|5186.27|5186.27|0
1628160600000|2021-08-05 10:50:00|5186.06|5186.06|5189.93|5189.93|5190.08|5190.08|5185.85|5185.85|0
1628160900000|2021-08-05 10:55:00|5189.36|5189.36|5183.53|5183.53|5190.37|5190.37|5183.23|5183.23|0
1628161200000|2021-08-05 11:00:00|5183.29|5183.29|5182.88|5182.88|5188.18|5188.18|5182.04|5182.04|0
1628161500000|2021-08-05 11:05:00|5182.31|5182.31|5180.19|5180.19|5182.31|5182.31|5173.69|5173.69|0
1628161800000|2021-08-05 11:10:00|5180.42|5180.42|5180.42|5180.42|5182.06|5182.06|5177.13|5177.13|0
1628162100000|2021-08-05 11:15:00|5180.71|5180.71|5184.29|5184.29|5184.29|5184.29|5180.28|5180.28|0
1628162400000|2021-08-05 11:20:00|5184.87|5184.87|5187.4|5187.4|5188.91|5188.91|5184.87|5184.87|0
1628162700000|2021-08-05 11:25:00|5187.18|5187.18|5187.26|5187.26|5188.45|5188.45|5184.46|5184.46|0
1628163000000|2021-08-05 11:30:00|5186.97|5186.97|5189.54|5189.54|5190.44|5190.44|5186.25|5186.25|0
1628163300000|2021-08-05 11:35:00|5189.51|5189.51|5191.89|5191.89|5191.89|5191.89|5188.35|5188.35|0
1628163600000|2021-08-05 11:40:00|5192.1|5192.1|5184.96|5184.96|5192.63|5192.63|5184.96|5184.96|0
1628163900000|2021-08-05 11:45:00|5184.67|5184.67|5178.29|5178.29|5185.82|5185.82|5177.52|5177.52|0
1628164200000|2021-08-05 11:50:00|5178.53|5178.53|5181.06|5181.06|5182.84|5182.84|5178.07|5178.07|0
1628164500000|2021-08-05 11:55:00|5181.09|5181.09|5188.15|5188.15|5188.15|5188.15|5181.09|5181.09|0
1628164800000|2021-08-05 12:00:00|5188.39|5188.39|5195.33|5195.33|5196.52|5196.52|5187.41|5187.41|0
1628165100000|2021-08-05 12:05:00|5196.34|5196.34|5196.69|5196.69|5199.19|5199.19|5194.16|5194.16|0
1628165400000|2021-08-05 12:10:00|5196.72|5196.72|5204.17|5204.17|5204.17|5204.17|5196.02|5196.02|0
1628165700000|2021-08-05 12:15:00|5204.81|5204.81|5205.23|5205.23|5207.61|5207.61|5203.1|5203.1|0
1628166000000|2021-08-05 12:20:00|5205.27|5205.27|5207.77|5207.77|5209.75|5209.75|5205.27|5205.27|0
1628166300000|2021-08-05 12:25:00|5207.29|5207.29|5203.67|5203.67|5207.7|5207.7|5203.17|5203.17|0
1628166600000|2021-08-05 12:30:00|5203.38|5203.38|5200.85|5200.85|5203.38|5203.38|5199.22|5199.22|0
1628166900000|2021-08-05 12:35:00|5201.37|5201.37|5202.59|5202.59|5202.59|5202.59|5196.91|5196.91|0
1628167200000|2021-08-05 12:40:00|5202.02|5202.02|5200.99|5200.99|5204.01|5204.01|5197.56|5197.56|0
1628167500000|2021-08-05 12:45:00|5201.23|5201.23|5198.6|5198.6|5203.47|5203.47|5197.11|5197.11|0
1628167800000|2021-08-05 12:50:00|5197.91|5197.91|5195.7|5195.7|5199.18|5199.18|5194.98|5194.98|0
1628168100000|2021-08-05 12:55:00|5195.99|5195.99|5199.48|5199.48|5199.48|5199.48|5195.99|5195.99|0
1628168400000|2021-08-05 13:00:00|5199.24|5199.24|5201.54|5201.54|5201.54|5201.54|5196.59|5196.59|0
1628168700000|2021-08-05 13:05:00|5201.25|5201.25|5201.09|5201.09|5201.95|5201.95|5199.3|5199.3|0
1628169000000|2021-08-05 13:10:00|5200.61|5200.61|5211.61|5211.61|5212.03|5212.03|5196.04|5196.04|0
1628169300000|2021-08-05 13:15:00|5211.32|5211.32|5213.04|5213.04|5214.86|5214.86|5211.32|5211.32|0
1628169600000|2021-08-05 13:20:00|5212.75|5212.75|5214.78|5214.78|5218.62|5218.62|5212.75|5212.75|0
1628169900000|2021-08-05 13:25:00|5215.02|5215.02|5219.14|5219.14|5221.08|5221.08|5214.01|5214.01|0
1628170200000|2021-08-05 13:30:00|5218.85|5218.85|5212.01|5212.01|5226.32|5226.32|5205.73|5205.73|0
1628170500000|2021-08-05 13:35:00|5211.72|5211.72|5221.52|5221.52|5223|5223|5207.5|5207.5|0
1628170800000|2021-08-05 13:40:00|5221.81|5221.81|5218.97|5218.97|5227.47|5227.47|5212.07|5212.07|0
1628171100000|2021-08-05 13:45:00|5218.92|5218.92|5194.55|5194.55|5219.32|5219.32|5187.36|5187.36|0
1628171400000|2021-08-05 13:50:00|5194.57|5194.57|5203.38|5203.38|5205.11|5205.11|5192.22|5192.22|0
1628171700000|2021-08-05 13:55:00|5203.31|5203.31|5216.89|5216.89|5218.24|5218.24|5203.07|5203.07|0
1628172000000|2021-08-05 14:00:00|5216.85|5216.85|5229.55|5229.55|5230.59|5230.59|5213.91|5213.91|0
1628172300000|2021-08-05 14:05:00|5229.84|5229.84|5224.33|5224.33|5237.27|5237.27|5224.33|5224.33|0
1628172600000|2021-08-05 14:10:00|5224.31|5224.31|5230.57|5230.57|5240.14|5240.14|5224.31|5224.31|0
1628172900000|2021-08-05 14:15:00|5230.78|5230.78|5224.52|5224.52|5231.3|5231.3|5221.93|5221.93|0
1628173200000|2021-08-05 14:20:00|5224.28|5224.28|5236.45|5236.45|5236.45|5236.45|5219.6|5219.6|0
1628173500000|2021-08-05 14:25:00|5236.21|5236.21|5236.44|5236.44|5242.6|5242.6|5235.65|5235.65|0
1628173800000|2021-08-05 14:30:00|5236.85|5236.85|5245.91|5245.91|5245.91|5245.91|5236.32|5236.32|0
1628174100000|2021-08-05 14:35:00|5245.93|5245.93|5246.38|5246.38|5249.33|5249.33|5243.7|5243.7|0
1628174400000|2021-08-05 14:40:00|5246.29|5246.29|5239.34|5239.34|5246.29|5246.29|5234.45|5234.45|0
1628174700000|2021-08-05 14:45:00|5239.05|5239.05|5241.99|5241.99|5243.33|5243.33|5238.53|5238.53|0
1628175000000|2021-08-05 14:50:00|5242.5|5242.5|5241.93|5241.93|5244.88|5244.88|5241.4|5241.4|0
1628175300000|2021-08-05 14:55:00|5241.69|5241.69|5246|5246|5246.07|5246.07|5240.23|5240.23|0
1628175600000|2021-08-05 15:00:00|5246.29|5246.29|5243.43|5243.43|5247.72|5247.72|5242.32|5242.32|0
1628175900000|2021-08-05 15:05:00|5243.72|5243.72|5245.82|5245.82|5248.09|5248.09|5243.47|5243.47|0
1628176200000|2021-08-05 15:10:00|5246.11|5246.11|5248.71|5248.71|5248.71|5248.71|5244.34|5244.34|0
1628176500000|2021-08-05 15:15:00|5248.42|5248.42|5247.18|5247.18|5250.28|5250.28|5246.77|5246.77|0
1628176800000|2021-08-05 15:20:00|5246.89|5246.89|5245.74|5245.74|5249.1|5249.1|5241.93|5241.93|0
1628177100000|2021-08-05 15:25:00|5246.03|5246.03|5246.65|5246.65|5248.63|5248.63|5245.31|5245.31|0
1628234100000|2021-08-06 07:15:00|5208.49|5208.49|5219.54|5219.54|5219.54|5219.54|5204.39|5204.39|0
1628234400000|2021-08-06 07:20:00|5219.62|5219.62|5206.63|5206.63|5220.44|5220.44|5205.91|5205.91|0
1628234700000|2021-08-06 07:25:00|5206.92|5206.92|5201.82|5201.82|5211.86|5211.86|5199.77|5199.77|0
1628235000000|2021-08-06 07:30:00|5200.7|5200.7|5204.2|5204.2|5207.01|5207.01|5199.88|5199.88|0
1628235300000|2021-08-06 07:35:00|5202.98|5202.98|5205.92|5205.92|5210.16|5210.16|5202.04|5202.04|0
1628235600000|2021-08-06 07:40:00|5204.77|5204.77|5204|5204|5208.11|5208.11|5201.64|5201.64|0
1628235900000|2021-08-06 07:45:00|5204.02|5204.02|5206.53|5206.53|5208.08|5208.08|5201.48|5201.48|0
1628236200000|2021-08-06 07:50:00|5206.49|5206.49|5211.95|5211.95|5213.6|5213.6|5205.85|5205.85|0
1628236500000|2021-08-06 07:55:00|5212.18|5212.18|5206.19|5206.19|5214.04|5214.04|5206.19|5206.19|0
1628236800000|2021-08-06 08:00:00|5205.61|5205.61|5207.61|5207.61|5210.58|5210.58|5203.04|5203.04|0
1628237100000|2021-08-06 08:05:00|5207.59|5207.59|5202.5|5202.5|5208.33|5208.33|5200.66|5200.66|0
1628237400000|2021-08-06 08:10:00|5202.52|5202.52|5203.36|5203.36|5203.36|5203.36|5199.6|5199.6|0
1628237700000|2021-08-06 08:15:00|5203.07|5203.07|5200.51|5200.51|5204.08|5204.08|5197.98|5197.98|0
1628238000000|2021-08-06 08:20:00|5200.29|5200.29|5198.17|5198.17|5200.62|5200.62|5196.18|5196.18|0
1628238300000|2021-08-06 08:25:00|5198.4|5198.4|5200.46|5200.46|5203.96|5203.96|5198.19|5198.19|0
1628238600000|2021-08-06 08:30:00|5200.66|5200.66|5197.48|5197.48|5200.98|5200.98|5195.58|5195.58|0
1628238900000|2021-08-06 08:35:00|5197.77|5197.77|5198.25|5198.25|5201.74|5201.74|5196.73|5196.73|0
1628239200000|2021-08-06 08:40:00|5198.22|5198.22|5200.06|5200.06|5200.9|5200.9|5195.98|5195.98|0
1628239500000|2021-08-06 08:45:00|5200.27|5200.27|5202.62|5202.62|5205.84|5205.84|5196.36|5196.36|0
1628239800000|2021-08-06 08:50:00|5202.39|5202.39|5210.27|5210.27|5211.13|5211.13|5202.39|5202.39|0
1628240100000|2021-08-06 08:55:00|5211.13|5211.13|5206.9|5206.9|5215.69|5215.69|5206.9|5206.9|0
1628240400000|2021-08-06 09:00:00|5206.43|5206.43|5212.31|5212.31|5212.42|5212.42|5206.21|5206.21|0
1628240700000|2021-08-06 09:05:00|5212.89|5212.89|5217.38|5217.38|5218.57|5218.57|5211.56|5211.56|0
1628241000000|2021-08-06 09:10:00|5217.14|5217.14|5220.24|5220.24|5223.08|5223.08|5215.3|5215.3|0
1628241300000|2021-08-06 09:15:00|5220.25|5220.25|5221.03|5221.03|5221.32|5221.32|5215.08|5215.08|0
1628241600000|2021-08-06 09:20:00|5221.25|5221.25|5218.11|5218.11|5222.43|5222.43|5217.6|5217.6|0
1628241900000|2021-08-06 09:25:00|5217.82|5217.82|5216.01|5216.01|5220.14|5220.14|5213.46|5213.46|0
1628242200000|2021-08-06 09:30:00|5215.58|5215.58|5221.79|5221.79|5222.07|5222.07|5212.97|5212.97|0
1628242500000|2021-08-06 09:35:00|5221.8|5221.8|5224.05|5224.05|5226.61|5226.61|5218.61|5218.61|0
1628242800000|2021-08-06 09:40:00|5224.79|5224.79|5222.95|5222.95|5226.49|5226.49|5222.95|5222.95|0
1628243100000|2021-08-06 09:45:00|5223.38|5223.38|5229.49|5229.49|5229.97|5229.97|5222.52|5222.52|0
1628243400000|2021-08-06 09:50:00|5228.92|5228.92|5232.03|5232.03|5233.35|5233.35|5228.92|5228.92|0
1628243700000|2021-08-06 09:55:00|5232.09|5232.09|5233.34|5233.34|5237.84|5237.84|5231.31|5231.31|0
1628244000000|2021-08-06 10:00:00|5233.38|5233.38|5236.85|5236.85|5236.85|5236.85|5232.13|5232.13|0
1628244300000|2021-08-06 10:05:00|5237.14|5237.14|5235.71|5235.71|5238.59|5238.59|5235.67|5235.67|0
1628244600000|2021-08-06 10:10:00|5236.15|5236.15|5242.53|5242.53|5243.42|5243.42|5235.96|5235.96|0
1628244900000|2021-08-06 10:15:00|5242.32|5242.32|5249.33|5249.33|5251.76|5251.76|5241|5241|0
1628245200000|2021-08-06 10:20:00|5249.04|5249.04|5253.22|5253.22|5254.18|5254.18|5248.18|5248.18|0
1628245500000|2021-08-06 10:25:00|5252.93|5252.93|5249.25|5249.25|5254.47|5254.47|5248.76|5248.76|0
1628245800000|2021-08-06 10:30:00|5248.29|5248.29|5249.17|5249.17|5249.17|5249.17|5244.11|5244.11|0
1628246100000|2021-08-06 10:35:00|5248.88|5248.88|5249.06|5249.06|5251.35|5251.35|5246.33|5246.33|0
1628246400000|2021-08-06 10:40:00|5249.35|5249.35|5244.77|5244.77|5249.35|5249.35|5244.77|5244.77|0
1628246700000|2021-08-06 10:45:00|5244.55|5244.55|5240.41|5240.41|5244.84|5244.84|5237.88|5237.88|0
1628247000000|2021-08-06 10:50:00|5240.39|5240.39|5245.27|5245.27|5245.45|5245.45|5239.88|5239.88|0
1628247300000|2021-08-06 10:55:00|5245.03|5245.03|5251|5251|5251.72|5251.72|5243.76|5243.76|0
1628247600000|2021-08-06 11:00:00|5250.31|5250.31|5249.94|5249.94|5251.29|5251.29|5247.74|5247.74|0
1628247900000|2021-08-06 11:05:00|5249.51|5249.51|5246.46|5246.46|5249.99|5249.99|5245.12|5245.12|0
1628248200000|2021-08-06 11:10:00|5246.17|5246.17|5237.12|5237.12|5246.18|5246.18|5237.05|5237.05|0
1628248500000|2021-08-06 11:15:00|5236.55|5236.55|5240.6|5240.6|5240.6|5240.6|5233.47|5233.47|0
1628248800000|2021-08-06 11:20:00|5240.36|5240.36|5241.53|5241.53|5242.37|5242.37|5240.36|5240.36|0
1628249100000|2021-08-06 11:25:00|5241.63|5241.63|5241.56|5241.56|5244.41|5244.41|5236.12|5236.12|0
1628249400000|2021-08-06 11:30:00|5241.99|5241.99|5242.48|5242.48|5243|5243|5238.86|5238.86|0
1628249700000|2021-08-06 11:35:00|5243.05|5243.05|5238.1|5238.1|5244.69|5244.69|5237.93|5237.93|0
1628250000000|2021-08-06 11:40:00|5238.32|5238.32|5240.43|5240.43|5240.95|5240.95|5238.32|5238.32|0
1628250300000|2021-08-06 11:45:00|5240.39|5240.39|5241.73|5241.73|5242.45|5242.45|5240.39|5240.39|0
1628250600000|2021-08-06 11:50:00|5241.44|5241.44|5234.99|5234.99|5241.44|5241.44|5234.99|5234.99|0
1628250900000|2021-08-06 11:55:00|5235.23|5235.23|5239.01|5239.01|5239.01|5239.01|5233.65|5233.65|0
1628251200000|2021-08-06 12:00:00|5238.53|5238.53|5233.82|5233.82|5238.77|5238.77|5231.09|5231.09|0
1628251500000|2021-08-06 12:05:00|5233.95|5233.95|5234.54|5234.54|5235.38|5235.38|5233.48|5233.48|0
1628251800000|2021-08-06 12:10:00|5234.3|5234.3|5230.93|5230.93|5234.75|5234.75|5229.94|5229.94|0
1628252100000|2021-08-06 12:15:00|5230.95|5230.95|5229.36|5229.36|5232.15|5232.15|5227.15|5227.15|0
1628252400000|2021-08-06 12:20:00|5229.38|5229.38|5231.44|5231.44|5231.88|5231.88|5228.94|5228.94|0
1628252700000|2021-08-06 12:25:00|5231.38|5231.38|5233.58|5233.58|5235.2|5235.2|5231.16|5231.16|0
1628253000000|2021-08-06 12:30:00|5233|5233|5249.92|5249.92|5260.83|5260.83|5232.97|5232.97|0
1628253300000|2021-08-06 12:35:00|5249.94|5249.94|5248.75|5248.75|5250.63|5250.63|5244.91|5244.91|0
1628253600000|2021-08-06 12:40:00|5248.76|5248.76|5242.51|5242.51|5251.48|5251.48|5242.51|5242.51|0
1628253900000|2021-08-06 12:45:00|5242.47|5242.47|5249.54|5249.54|5252.31|5252.31|5242.47|5242.47|0
1628254200000|2021-08-06 12:50:00|5249.76|5249.76|5247.59|5247.59|5249.99|5249.99|5241.11|5241.11|0
1628254500000|2021-08-06 12:55:00|5247.8|5247.8|5252.08|5252.08|5252.36|5252.36|5247.8|5247.8|0
1628254800000|2021-08-06 13:00:00|5252.37|5252.37|5250.71|5250.71|5258.52|5258.52|5248.94|5248.94|0
1628255100000|2021-08-06 13:05:00|5252.5|5252.5|5251.64|5251.64|5253.03|5253.03|5249.26|5249.26|0
1628255400000|2021-08-06 13:10:00|5251.35|5251.35|5247.54|5247.54|5251.77|5251.77|5245.82|5245.82|0
1628255700000|2021-08-06 13:15:00|5246.82|5246.82|5252.41|5252.41|5254.01|5254.01|5246.69|5246.69|0
1628256000000|2021-08-06 13:20:00|5252.17|5252.17|5255.98|5255.98|5255.98|5255.98|5252.17|5252.17|0
1628256300000|2021-08-06 13:25:00|5256.19|5256.19|5252.4|5252.4|5258.8|5258.8|5252.4|5252.4|0
1628256600000|2021-08-06 13:30:00|5251.92|5251.92|5250.12|5250.12|5266.45|5266.45|5249.15|5249.15|0
1628256900000|2021-08-06 13:35:00|5249.62|5249.62|5243.98|5243.98|5249.62|5249.62|5235|5235|0
1628257200000|2021-08-06 13:40:00|5244.56|5244.56|5248.49|5248.49|5254.34|5254.34|5238.79|5238.79|0
1628257500000|2021-08-06 13:45:00|5248.97|5248.97|5230.54|5230.54|5254.35|5254.35|5228.25|5228.25|0
1628257800000|2021-08-06 13:50:00|5229.89|5229.89|5225.61|5225.61|5233.95|5233.95|5216.54|5216.54|0
1628258100000|2021-08-06 13:55:00|5225.03|5225.03|5239.49|5239.49|5239.56|5239.56|5218.76|5218.76|0
1628258400000|2021-08-06 14:00:00|5239.28|5239.28|5246.67|5246.67|5253.51|5253.51|5236.84|5236.84|0
1628258700000|2021-08-06 14:05:00|5246.38|5246.38|5232.1|5232.1|5247.24|5247.24|5231.6|5231.6|0
1628259000000|2021-08-06 14:10:00|5232.68|5232.68|5249.43|5249.43|5249.43|5249.43|5231.93|5231.93|0
1628259300000|2021-08-06 14:15:00|5249.72|5249.72|5257.22|5257.22|5259.06|5259.06|5247.76|5247.76|0
1628259600000|2021-08-06 14:20:00|5257.23|5257.23|5261.54|5261.54|5264.18|5264.18|5256.59|5256.59|0
1628259900000|2021-08-06 14:25:00|5262.18|5262.18|5255.74|5255.74|5264.69|5264.69|5252.69|5252.69|0
1628260200000|2021-08-06 14:30:00|5255.02|5255.02|5246.52|5246.52|5255.02|5255.02|5243.48|5243.48|0
1628260500000|2021-08-06 14:35:00|5245.99|5245.99|5242.54|5242.54|5249.68|5249.68|5239.73|5239.73|0
1628260800000|2021-08-06 14:40:00|5242.33|5242.33|5244.19|5244.19|5247.47|5247.47|5241.5|5241.5|0
1628261100000|2021-08-06 14:45:00|5244.15|5244.15|5245.57|5245.57|5246.52|5246.52|5242.31|5242.31|0
1628261400000|2021-08-06 14:50:00|5245.86|5245.86|5250.49|5250.49|5250.49|5250.49|5244.31|5244.31|0
1628261700000|2021-08-06 14:55:00|5250.5|5250.5|5257.77|5257.77|5257.78|5257.78|5249.84|5249.84|0
1628262000000|2021-08-06 15:00:00|5257.8|5257.8|5255.86|5255.86|5262.78|5262.78|5254.98|5254.98|0
1628262300000|2021-08-06 15:05:00|5256.1|5256.1|5256.53|5256.53|5260.48|5260.48|5253.6|5253.6|0
1628262600000|2021-08-06 15:10:00|5256.74|5256.74|5254.94|5254.94|5258.19|5258.19|5253.19|5253.19|0
1628262900000|2021-08-06 15:15:00|5254.95|5254.95|5247.73|5247.73|5260.08|5260.08|5247.73|5247.73|0
1628263200000|2021-08-06 15:20:00|5245.79|5245.79|5265.8|5265.8|5266.34|5266.34|5245|5245|0
1628263500000|2021-08-06 15:25:00|5265.51|5265.51|5263.57|5263.57|5266.47|5266.47|5259.86|5259.86|0
1628493300000|2021-08-09 07:15:00|5221.6|5221.6|5223.29|5223.29|5227.68|5227.68|5215.05|5215.05|0
1628493600000|2021-08-09 07:20:00|5223.58|5223.58|5223.42|5223.42|5225.41|5225.41|5219.59|5219.59|0
1628493900000|2021-08-09 07:25:00|5222.7|5222.7|5222.26|5222.26|5230.98|5230.98|5220.28|5220.28|0
1628494200000|2021-08-09 07:30:00|5221.4|5221.4|5219.36|5219.36|5223.46|5223.46|5213.08|5213.08|0
1628494500000|2021-08-09 07:35:00|5218.93|5218.93|5212.91|5212.91|5219.8|5219.8|5212.77|5212.77|0
1628494800000|2021-08-09 07:40:00|5213.34|5213.34|5217.36|5217.36|5219.79|5219.79|5210.76|5210.76|0
1628495100000|2021-08-09 07:45:00|5217.6|5217.6|5220.79|5220.79|5222.33|5222.33|5212.72|5212.72|0
1628495400000|2021-08-09 07:50:00|5221.08|5221.08|5214.39|5214.39|5221.08|5221.08|5210.53|5210.53|0
1628495700000|2021-08-09 07:55:00|5214.61|5214.61|5208.72|5208.72|5215.19|5215.19|5208|5208|0
1628496000000|2021-08-09 08:00:00|5209.37|5209.37|5199.02|5199.02|5212.02|5212.02|5198.01|5198.01|0
1628496300000|2021-08-09 08:05:00|5198.37|5198.37|5186.12|5186.12|5201.02|5201.02|5185.62|5185.62|0
1628496600000|2021-08-09 08:10:00|5185.41|5185.41|5194.89|5194.89|5194.97|5194.97|5182.39|5182.39|0
1628496900000|2021-08-09 08:15:00|5194.18|5194.18|5193.32|5193.32|5196.97|5196.97|5190.17|5190.17|0
1628497200000|2021-08-09 08:20:00|5194.03|5194.03|5197.79|5197.79|5198.82|5198.82|5193.46|5193.46|0
1628497500000|2021-08-09 08:25:00|5198.3|5198.3|5195.28|5195.28|5199.33|5199.33|5192.89|5192.89|0
1628497800000|2021-08-09 08:30:00|5195.07|5195.07|5192.93|5192.93|5195.65|5195.65|5189.49|5189.49|0
1628498100000|2021-08-09 08:35:00|5192.64|5192.64|5187.76|5187.76|5192.86|5192.86|5183.44|5183.44|0
1628498400000|2021-08-09 08:40:00|5188.72|5188.72|5187.07|5187.07|5189.62|5189.62|5182.75|5182.75|0
1628498700000|2021-08-09 08:45:00|5186.78|5186.78|5192.68|5192.68|5194.19|5194.19|5185.37|5185.37|0
1628499000000|2021-08-09 08:50:00|5192.97|5192.97|5195.68|5195.68|5195.68|5195.68|5190.33|5190.33|0
1628499300000|2021-08-09 08:55:00|5195.89|5195.89|5198.71|5198.71|5201.71|5201.71|5195.31|5195.31|0
1628499600000|2021-08-09 09:00:00|5198.42|5198.42|5193.98|5193.98|5198.42|5198.42|5190.49|5190.49|0
1628499900000|2021-08-09 09:05:00|5194.84|5194.84|5198|5198|5200.27|5200.27|5191.8|5191.8|0
1628500200000|2021-08-09 09:10:00|5197.71|5197.71|5186.12|5186.12|5198.23|5198.23|5186.12|5186.12|0
1628500500000|2021-08-09 09:15:00|5186.33|5186.33|5190.32|5190.32|5190.71|5190.71|5185.98|5185.98|0
1628500800000|2021-08-09 09:20:00|5190.35|5190.35|5177.91|5177.91|5191.2|5191.2|5177.38|5177.38|0
1628501100000|2021-08-09 09:25:00|5178.41|5178.41|5180.42|5180.42|5182.82|5182.82|5175.13|5175.13|0
1628501400000|2021-08-09 09:30:00|5180.13|5180.13|5181.62|5181.62|5184.09|5184.09|5174.11|5174.11|0
1628501700000|2021-08-09 09:35:00|5181.84|5181.84|5174.41|5174.41|5182.34|5182.34|5173.51|5173.51|0
1628502000000|2021-08-09 09:40:00|5174.7|5174.7|5176.28|5176.28|5179.48|5179.48|5173.64|5173.64|0
1628502300000|2021-08-09 09:45:00|5175.99|5175.99|5171.51|5171.51|5176.78|5176.78|5167.71|5167.71|0
1628502600000|2021-08-09 09:50:00|5171.94|5171.94|5177.28|5177.28|5179.96|5179.96|5171.94|5171.94|0
1628502900000|2021-08-09 09:55:00|5177.57|5177.57|5180.81|5180.81|5182.14|5182.14|5175.48|5175.48|0
1628503200000|2021-08-09 10:00:00|5179.27|5179.27|5177.42|5177.42|5181.38|5181.38|5177.42|5177.42|0
1628503500000|2021-08-09 10:05:00|5178.07|5178.07|5177.85|5177.85|5180.67|5180.67|5176.85|5176.85|0
1628503800000|2021-08-09 10:10:00|5178.07|5178.07|5177.92|5177.92|5180.27|5180.27|5176.28|5176.28|0
1628504100000|2021-08-09 10:15:00|5177.69|5177.69|5176.71|5176.71|5178.39|5178.39|5172.66|5172.66|0
1628504400000|2021-08-09 10:20:00|5176.93|5176.93|5171.1|5171.1|5178.32|5178.32|5171.1|5171.1|0
1628504700000|2021-08-09 10:25:00|5171.39|5171.39|5169.59|5169.59|5172.76|5172.76|5169.22|5169.22|0
1628505000000|2021-08-09 10:30:00|5170.27|5170.27|5171.06|5171.06|5175.34|5175.34|5168.79|5168.79|0
1628505300000|2021-08-09 10:35:00|5171.02|5171.02|5160.24|5160.24|5171.02|5171.02|5159.66|5159.66|0
1628505600000|2021-08-09 10:40:00|5161.32|5161.32|5162.19|5162.19|5162.19|5162.19|5158.81|5158.81|0
1628505900000|2021-08-09 10:45:00|5162.83|5162.83|5161.56|5161.56|5164.87|5164.87|5160.7|5160.7|0
1628506200000|2021-08-09 10:50:00|5161.35|5161.35|5155.19|5155.19|5163.53|5163.53|5155.19|5155.19|0
1628506500000|2021-08-09 10:55:00|5154.9|5154.9|5159.97|5159.97|5161.02|5161.02|5154.9|5154.9|0
1628506800000|2021-08-09 11:00:00|5159.68|5159.68|5155.89|5155.89|5161.68|5161.68|5155.89|5155.89|0
1628507100000|2021-08-09 11:05:00|5155.6|5155.6|5160.73|5160.73|5161.95|5161.95|5155.1|5155.1|0
1628507400000|2021-08-09 11:10:00|5160.49|5160.49|5161.93|5161.93|5163.27|5163.27|5159.48|5159.48|0
1628507700000|2021-08-09 11:15:00|5161.5|5161.5|5160.36|5160.36|5161.5|5161.5|5157.09|5157.09|0
1628508000000|2021-08-09 11:20:00|5159.88|5159.88|5157.62|5157.62|5160.53|5160.53|5157.62|5157.62|0
1628508300000|2021-08-09 11:25:00|5157.91|5157.91|5156.29|5156.29|5159.32|5159.32|5156.29|5156.29|0
1628508600000|2021-08-09 11:30:00|5156.25|5156.25|5155.7|5155.7|5156.25|5156.25|5151.45|5151.45|0
1628508900000|2021-08-09 11:35:00|5155.99|5155.99|5165.59|5165.59|5167.45|5167.45|5155.7|5155.7|0
1628509200000|2021-08-09 11:40:00|5166.41|5166.41|5170.87|5170.87|5171.21|5171.21|5166.12|5166.12|0
1628509500000|2021-08-09 11:45:00|5170.88|5170.88|5176.77|5176.77|5176.94|5176.94|5170.88|5170.88|0
1628509800000|2021-08-09 11:50:00|5177.25|5177.25|5177.72|5177.72|5178.13|5178.13|5175.6|5175.6|0
1628510100000|2021-08-09 11:55:00|5178.44|5178.44|5183.28|5183.28|5184.25|5184.25|5176.04|5176.04|0
1628510400000|2021-08-09 12:00:00|5182.85|5182.85|5176.63|5176.63|5182.85|5182.85|5176.34|5176.34|0
1628510700000|2021-08-09 12:05:00|5176.92|5176.92|5171.07|5171.07|5178.94|5178.94|5170.83|5170.83|0
1628511000000|2021-08-09 12:10:00|5171.65|5171.65|5168.74|5168.74|5174.31|5174.31|5168.74|5168.74|0
1628511300000|2021-08-09 12:15:00|5168.71|5168.71|5175.51|5175.51|5175.51|5175.51|5165.24|5165.24|0
1628511600000|2021-08-09 12:20:00|5175.04|5175.04|5172.99|5172.99|5176.5|5176.5|5172.99|5172.99|0
1628511900000|2021-08-09 12:25:00|5173.68|5173.68|5175.58|5175.58|5179.33|5179.33|5173.68|5173.68|0
1628512200000|2021-08-09 12:30:00|5176.15|5176.15|5176.88|5176.88|5178.47|5178.47|5175.36|5175.36|0
1628512500000|2021-08-09 12:35:00|5176.67|5176.67|5177.19|5177.19|5178.25|5178.25|5173.96|5173.96|0
1628512800000|2021-08-09 12:40:00|5177.41|5177.41|5181.27|5181.27|5181.27|5181.27|5176.98|5176.98|0
1628513100000|2021-08-09 12:45:00|5181.56|5181.56|5188.25|5188.25|5190.27|5190.27|5181.56|5181.56|0
1628513400000|2021-08-09 12:50:00|5188.83|5188.83|5191.25|5191.25|5192.17|5192.17|5187.16|5187.16|0
1628513700000|2021-08-09 12:55:00|5191.52|5191.52|5190.19|5190.19|5195.36|5195.36|5188.4|5188.4|0
1628514000000|2021-08-09 13:00:00|5190.62|5190.62|5204.93|5204.93|5205.98|5205.98|5190.62|5190.62|0
1628514300000|2021-08-09 13:05:00|5204.64|5204.64|5207.55|5207.55|5211.84|5211.84|5202.06|5202.06|0
1628514600000|2021-08-09 13:10:00|5207.83|5207.83|5200.62|5200.62|5208.55|5208.55|5200.38|5200.38|0
1628514900000|2021-08-09 13:15:00|5200.19|5200.19|5204.27|5204.27|5206.62|5206.62|5200.13|5200.13|0
1628515200000|2021-08-09 13:20:00|5205.5|5205.5|5210.16|5210.16|5212.63|5212.63|5204.99|5204.99|0
1628515500000|2021-08-09 13:25:00|5210.45|5210.45|5213.42|5213.42|5220.57|5220.57|5209.43|5209.43|0
1628515800000|2021-08-09 13:30:00|5212.23|5212.23|5194.19|5194.19|5214.59|5214.59|5192.29|5192.29|0
1628516100000|2021-08-09 13:35:00|5193.43|5193.43|5225.93|5225.93|5225.93|5225.93|5191.25|5191.25|0
1628516400000|2021-08-09 13:40:00|5225.4|5225.4|5228.74|5228.74|5228.74|5228.74|5211.37|5211.37|0
1628516700000|2021-08-09 13:45:00|5229.32|5229.32|5223.02|5223.02|5235.84|5235.84|5221.06|5221.06|0
1628517000000|2021-08-09 13:50:00|5222.01|5222.01|5211.78|5211.78|5226.78|5226.78|5208.72|5208.72|0
1628517300000|2021-08-09 13:55:00|5212.36|5212.36|5221.79|5221.79|5225.92|5225.92|5205.86|5205.86|0
1628517600000|2021-08-09 14:00:00|5221.82|5221.82|5215.84|5215.84|5225.51|5225.51|5214.41|5214.41|0
1628517900000|2021-08-09 14:05:00|5215.62|5215.62|5212.92|5212.92|5221.06|5221.06|5206.79|5206.79|0
1628518200000|2021-08-09 14:10:00|5212.7|5212.7|5202.22|5202.22|5212.7|5212.7|5198.61|5198.61|0
1628518500000|2021-08-09 14:15:00|5202.51|5202.51|5196.36|5196.36|5202.53|5202.53|5193.79|5193.79|0
1628518800000|2021-08-09 14:20:00|5195.26|5195.26|5196.41|5196.41|5199.72|5199.72|5188.93|5188.93|0
1628519100000|2021-08-09 14:25:00|5196.39|5196.39|5193.8|5193.8|5199.16|5199.16|5192.47|5192.47|0
1628519400000|2021-08-09 14:30:00|5193.81|5193.81|5193.09|5193.09|5197.98|5197.98|5189.05|5189.05|0
1628519700000|2021-08-09 14:35:00|5193.05|5193.05|5192.61|5192.61|5193.78|5193.78|5189.08|5189.08|0
1628520000000|2021-08-09 14:40:00|5192.4|5192.4|5205.98|5205.98|5207.47|5207.47|5188.75|5188.75|0
1628520300000|2021-08-09 14:45:00|5205.69|5205.69|5210.55|5210.55|5210.76|5210.76|5203.81|5203.81|0
1628520600000|2021-08-09 14:50:00|5210.54|5210.54|5205.05|5205.05|5210.54|5210.54|5203.8|5203.8|0
1628520900000|2021-08-09 14:55:00|5205.55|5205.55|5210.17|5210.17|5213.66|5213.66|5205.55|5205.55|0
1628521200000|2021-08-09 15:00:00|5209.93|5209.93|5212.65|5212.65|5214.73|5214.73|5209.01|5209.01|0
1628521500000|2021-08-09 15:05:00|5213.51|5213.51|5219.12|5219.12|5221.35|5221.35|5213.49|5213.49|0
1628521800000|2021-08-09 15:10:00|5218.9|5218.9|5225.36|5225.36|5225.87|5225.87|5215.59|5215.59|0
1628522100000|2021-08-09 15:15:00|5225.83|5225.83|5227.81|5227.81|5229.08|5229.08|5224.17|5224.17|0
1628522400000|2021-08-09 15:20:00|5227.57|5227.57|5228.8|5228.8|5229.06|5229.06|5225.4|5225.4|0
1628522700000|2021-08-09 15:25:00|5229.04|5229.04|5229.06|5229.06|5231.17|5231.17|5227.12|5227.12|0
1628579700000|2021-08-10 07:15:00|5242.84|5242.84|5248.78|5248.78|5252.47|5252.47|5240.1|5240.1|0
1628580000000|2021-08-10 07:20:00|5248.73|5248.73|5248.44|5248.44|5253.18|5253.18|5245.79|5245.79|0
1628580300000|2021-08-10 07:25:00|5248.73|5248.73|5248.35|5248.35|5251.76|5251.76|5245.37|5245.37|0
1628580600000|2021-08-10 07:30:00|5248.19|5248.19|5245|5245|5248.63|5248.63|5241.95|5241.95|0
1628580900000|2021-08-10 07:35:00|5245.43|5245.43|5247.91|5247.91|5250.36|5250.36|5245.43|5245.43|0
1628581200000|2021-08-10 07:40:00|5247.44|5247.44|5251.26|5251.26|5253.39|5253.39|5246.95|5246.95|0
1628581500000|2021-08-10 07:45:00|5251.55|5251.55|5245|5245|5251.57|5251.57|5243.74|5243.74|0
1628581800000|2021-08-10 07:50:00|5245.02|5245.02|5235.75|5235.75|5246.77|5246.77|5235.34|5235.34|0
1628582100000|2021-08-10 07:55:00|5235.54|5235.54|5230.62|5230.62|5237.01|5237.01|5229.64|5229.64|0
1628582400000|2021-08-10 08:00:00|5230.05|5230.05|5238.27|5238.27|5238.27|5238.27|5229.95|5229.95|0
1628582700000|2021-08-10 08:05:00|5238.74|5238.74|5231.95|5231.95|5239.54|5239.54|5229.2|5229.2|0
1628583000000|2021-08-10 08:10:00|5231.66|5231.66|5229.95|5229.95|5232.16|5232.16|5226.64|5226.64|0
1628583300000|2021-08-10 08:15:00|5229.52|5229.52|5217.24|5217.24|5230.09|5230.09|5216.6|5216.6|0
1628583600000|2021-08-10 08:20:00|5217.53|5217.53|5212.59|5212.59|5218.03|5218.03|5210.65|5210.65|0
1628583900000|2021-08-10 08:25:00|5212.81|5212.81|5208.05|5208.05|5213.1|5213.1|5208.05|5208.05|0
1628584200000|2021-08-10 08:30:00|5207.77|5207.77|5204.16|5204.16|5212.31|5212.31|5202.53|5202.53|0
1628584500000|2021-08-10 08:35:00|5204.45|5204.45|5208.32|5208.32|5213.03|5213.03|5204.45|5204.45|0
1628584800000|2021-08-10 08:40:00|5208.03|5208.03|5211.32|5211.32|5211.32|5211.32|5202.45|5202.45|0
1628585100000|2021-08-10 08:45:00|5211.36|5211.36|5211.62|5211.62|5212.23|5212.23|5207.83|5207.83|0
1628585400000|2021-08-10 08:50:00|5211.66|5211.66|5215.23|5215.23|5218.01|5218.01|5211.62|5211.62|0
1628585700000|2021-08-10 08:55:00|5215.19|5215.19|5217.45|5217.45|5218.03|5218.03|5214.5|5214.5|0
1628586000000|2021-08-10 09:00:00|5217.43|5217.43|5211.29|5211.29|5217.43|5217.43|5209.87|5209.87|0
1628586300000|2021-08-10 09:05:00|5211.58|5211.58|5210.14|5210.14|5213.97|5213.97|5207.89|5207.89|0
1628586600000|2021-08-10 09:10:00|5209.56|5209.56|5212.17|5212.17|5212.6|5212.6|5208.64|5208.64|0
1628586900000|2021-08-10 09:15:00|5212.46|5212.46|5205.59|5205.59|5212.89|5212.89|5204.38|5204.38|0
1628587200000|2021-08-10 09:20:00|5205.83|5205.83|5208.62|5208.62|5209.2|5209.2|5204.06|5204.06|0
1628587500000|2021-08-10 09:25:00|5208.33|5208.33|5195.85|5195.85|5208.33|5208.33|5195.09|5195.09|0
1628587800000|2021-08-10 09:30:00|5196.14|5196.14|5195.66|5195.66|5198.14|5198.14|5193.03|5193.03|0
1628588100000|2021-08-10 09:35:00|5195.08|5195.08|5192.17|5192.17|5195.44|5195.44|5187.73|5187.73|0
1628588400000|2021-08-10 09:40:00|5192.52|5192.52|5197.59|5197.59|5198.16|5198.16|5190|5190|0
1628588700000|2021-08-10 09:45:00|5195.99|5195.99|5189.13|5189.13|5195.99|5195.99|5189.13|5189.13|0
1628589000000|2021-08-10 09:50:00|5189.42|5189.42|5188.8|5188.8|5192.5|5192.5|5188.01|5188.01|0
1628589300000|2021-08-10 09:55:00|5189.45|5189.45|5189.97|5189.97|5193.33|5193.33|5189.16|5189.16|0
1628589600000|2021-08-10 10:00:00|5189.95|5189.95|5190.5|5190.5|5194.06|5194.06|5189.18|5189.18|0
1628589900000|2021-08-10 10:05:00|5190.79|5190.79|5192.91|5192.91|5192.91|5192.91|5189.45|5189.45|0
1628590200000|2021-08-10 10:10:00|5192.62|5192.62|5189.33|5189.33|5192.69|5192.69|5188.42|5188.42|0
1628590500000|2021-08-10 10:15:00|5189.38|5189.38|5189.34|5189.34|5190.19|5190.19|5188.38|5188.38|0
1628590800000|2021-08-10 10:20:00|5189.35|5189.35|5189.78|5189.78|5191.87|5191.87|5188.11|5188.11|0
1628591100000|2021-08-10 10:25:00|5190.26|5190.26|5194.9|5194.9|5194.9|5194.9|5190.22|5190.22|0
1628591400000|2021-08-10 10:30:00|5195.48|5195.48|5198.63|5198.63|5198.92|5198.92|5194.18|5194.18|0
1628591700000|2021-08-10 10:35:00|5198.2|5198.2|5201.2|5201.2|5201.2|5201.2|5197.73|5197.73|0
1628592000000|2021-08-10 10:40:00|5201.71|5201.71|5203.84|5203.84|5206.49|5206.49|5201.41|5201.41|0
1628592300000|2021-08-10 10:45:00|5203.85|5203.85|5202.29|5202.29|5204.35|5204.35|5201.26|5201.26|0
1628592600000|2021-08-10 10:50:00|5202.05|5202.05|5205.27|5205.27|5206.35|5206.35|5201.81|5201.81|0
1628592900000|2021-08-10 10:55:00|5205.03|5205.03|5204.16|5204.16|5206.88|5206.88|5203.66|5203.66|0
1628593200000|2021-08-10 11:00:00|5203.47|5203.47|5207.71|5207.71|5209.18|5209.18|5201.26|5201.26|0
1628593500000|2021-08-10 11:05:00|5207.42|5207.42|5204.52|5204.52|5207.42|5207.42|5202.98|5202.98|0
1628593800000|2021-08-10 11:10:00|5204.23|5204.23|5206.1|5206.1|5206.38|5206.38|5200.31|5200.31|0
1628594100000|2021-08-10 11:15:00|5206.31|5206.31|5213.01|5213.01|5213.46|5213.46|5205.59|5205.59|0
1628594400000|2021-08-10 11:20:00|5212.79|5212.79|5213.19|5213.19|5214.44|5214.44|5212.5|5212.5|0
1628594700000|2021-08-10 11:25:00|5213.4|5213.4|5214.58|5214.58|5216.27|5216.27|5212.9|5212.9|0
1628595000000|2021-08-10 11:30:00|5214.34|5214.34|5214.5|5214.5|5214.91|5214.91|5211.59|5211.59|0
1628595300000|2021-08-10 11:35:00|5214.71|5214.71|5214.21|5214.21|5215.64|5215.64|5213.32|5213.32|0
1628595600000|2021-08-10 11:40:00|5214.42|5214.42|5215.22|5215.22|5217.95|5217.95|5212.82|5212.82|0
1628595900000|2021-08-10 11:45:00|5215.8|5215.8|5216.77|5216.77|5218.66|5218.66|5215.8|5215.8|0
1628596200000|2021-08-10 11:50:00|5216.19|5216.19|5214.92|5214.92|5216.39|5216.39|5214.08|5214.08|0
1628596500000|2021-08-10 11:55:00|5214.63|5214.63|5216.61|5216.61|5217.52|5217.52|5213.05|5213.05|0
1628596800000|2021-08-10 12:00:00|5216.03|5216.03|5219.29|5219.29|5219.61|5219.61|5214.64|5214.64|0
1628597100000|2021-08-10 12:05:00|5219|5219|5221.91|5221.91|5221.91|5221.91|5215.04|5215.04|0
1628597400000|2021-08-10 12:10:00|5221.44|5221.44|5218.28|5218.28|5222.21|5222.21|5217.51|5217.51|0
1628597700000|2021-08-10 12:15:00|5218.35|5218.35|5215.84|5215.84|5218.35|5218.35|5213.75|5213.75|0
1628598000000|2021-08-10 12:20:00|5215.83|5215.83|5209.95|5209.95|5217.35|5217.35|5208.18|5208.18|0
1628598300000|2021-08-10 12:25:00|5209.93|5209.93|5208.42|5208.42|5210.49|5210.49|5206.6|5206.6|0
1628598600000|2021-08-10 12:30:00|5208.64|5208.64|5213.05|5213.05|5214.05|5214.05|5208.57|5208.57|0
1628598900000|2021-08-10 12:35:00|5213.02|5213.02|5208.08|5208.08|5213.02|5213.02|5205.36|5205.36|0
1628599200000|2021-08-10 12:40:00|5207.87|5207.87|5211.11|5211.11|5211.11|5211.11|5205.63|5205.63|0
1628599500000|2021-08-10 12:45:00|5211.4|5211.4|5218.12|5218.12|5218.41|5218.41|5210.87|5210.87|0
1628599800000|2021-08-10 12:50:00|5218.15|5218.15|5218.56|5218.56|5218.63|5218.63|5213.69|5213.69|0
1628600100000|2021-08-10 12:55:00|5218.8|5218.8|5222.3|5222.3|5222.89|5222.89|5218.56|5218.56|0
1628600400000|2021-08-10 13:00:00|5222.09|5222.09|5222.74|5222.74|5227.16|5227.16|5221.04|5221.04|0
1628600700000|2021-08-10 13:05:00|5222.75|5222.75|5219.65|5219.65|5223.02|5223.02|5217.11|5217.11|0
1628601000000|2021-08-10 13:10:00|5219.94|5219.94|5217.27|5217.27|5221.52|5221.52|5215.64|5215.64|0
1628601300000|2021-08-10 13:15:00|5216.69|5216.69|5211.59|5211.59|5217.25|5217.25|5211.59|5211.59|0
1628601600000|2021-08-10 13:20:00|5210.87|5210.87|5214.13|5214.13|5214.13|5214.13|5210.74|5210.74|0
1628601900000|2021-08-10 13:25:00|5215.11|5215.11|5220.9|5220.9|5222.19|5222.19|5214.39|5214.39|0
1628602200000|2021-08-10 13:30:00|5220.68|5220.68|5237.03|5237.03|5242.25|5242.25|5217.8|5217.8|0
1628602500000|2021-08-10 13:35:00|5237|5237|5237.86|5237.86|5241.81|5241.81|5229.32|5229.32|0
1628602800000|2021-08-10 13:40:00|5238.15|5238.15|5219.71|5219.71|5240.14|5240.14|5219.7|5219.7|0
1628603100000|2021-08-10 13:45:00|5219.18|5219.18|5219.94|5219.94|5219.94|5219.94|5209|5209|0
1628603400000|2021-08-10 13:50:00|5219.31|5219.31|5230.67|5230.67|5231.94|5231.94|5215.66|5215.66|0
1628603700000|2021-08-10 13:55:00|5230.38|5230.38|5233.32|5233.32|5236.28|5236.28|5228.54|5228.54|0
1628604000000|2021-08-10 14:00:00|5233.61|5233.61|5237.7|5237.7|5242.32|5242.32|5226.78|5226.78|0
1628604300000|2021-08-10 14:05:00|5237.99|5237.99|5255.51|5255.51|5255.52|5255.52|5237.63|5237.63|0
1628604600000|2021-08-10 14:10:00|5255.8|5255.8|5257.19|5257.19|5260.07|5260.07|5254.55|5254.55|0
1628604900000|2021-08-10 14:15:00|5257.21|5257.21|5251|5251|5258.48|5258.48|5249.92|5249.92|0
1628605200000|2021-08-10 14:20:00|5250.52|5250.52|5243.79|5243.79|5251.32|5251.32|5243.79|5243.79|0
1628605500000|2021-08-10 14:25:00|5244|5244|5254.35|5254.35|5254.35|5254.35|5244|5244|0
1628605800000|2021-08-10 14:30:00|5254.83|5254.83|5258.03|5258.03|5259.01|5259.01|5252.53|5252.53|0
1628606100000|2021-08-10 14:35:00|5257.6|5257.6|5263.04|5263.04|5263.79|5263.79|5257.6|5257.6|0
1628606400000|2021-08-10 14:40:00|5263.06|5263.06|5251.88|5251.88|5265.84|5265.84|5251.39|5251.39|0
1628606700000|2021-08-10 14:45:00|5252.46|5252.46|5259.8|5259.8|5260.67|5260.67|5251.82|5251.82|0
1628607000000|2021-08-10 14:50:00|5260.33|5260.33|5267.01|5267.01|5270.02|5270.02|5260.33|5260.33|0
1628607300000|2021-08-10 14:55:00|5267.3|5267.3|5273.94|5273.94|5274.52|5274.52|5267.3|5267.3|0
1628607600000|2021-08-10 15:00:00|5274.45|5274.45|5274.92|5274.92|5279.56|5279.56|5273.66|5273.66|0
1628607900000|2021-08-10 15:05:00|5275.4|5275.4|5278.05|5278.05|5279.36|5279.36|5273.08|5273.08|0
1628608200000|2021-08-10 15:10:00|5278.54|5278.54|5282.91|5282.91|5283.82|5283.82|5274.61|5274.61|0
1628608500000|2021-08-10 15:15:00|5282.87|5282.87|5281.53|5281.53|5283.67|5283.67|5278.89|5278.89|0
1628608800000|2021-08-10 15:20:00|5281.82|5281.82|5279.87|5279.87|5283.7|5283.7|5278.88|5278.88|0
1628609100000|2021-08-10 15:25:00|5279.86|5279.86|5277.37|5277.37|5280.3|5280.3|5275.14|5275.14|0
1628666100000|2021-08-11 07:15:00|5316.44|5316.44|5299.4|5299.4|5318.04|5318.04|5299.11|5299.11|0
1628666400000|2021-08-11 07:20:00|5299.18|5299.18|5300.26|5300.26|5301.92|5301.92|5294.72|5294.72|0
1628666700000|2021-08-11 07:25:00|5300.71|5300.71|5294.71|5294.71|5301.52|5301.52|5290.74|5290.74|0
1628667000000|2021-08-11 07:30:00|5294.13|5294.13|5288.71|5288.71|5295.43|5295.43|5286.22|5286.22|0
1628667300000|2021-08-11 07:35:00|5288.64|5288.64|5290.5|5290.5|5291.13|5291.13|5286.97|5286.97|0
1628667600000|2021-08-11 07:40:00|5290.93|5290.93|5293.49|5293.49|5297.11|5297.11|5290.93|5290.93|0
1628667900000|2021-08-11 07:45:00|5293.73|5293.73|5287.33|5287.33|5296|5296|5287.33|5287.33|0
1628668200000|2021-08-11 07:50:00|5287.38|5287.38|5295.2|5295.2|5295.27|5295.27|5285.56|5285.56|0
1628668500000|2021-08-11 07:55:00|5295.43|5295.43|5287.24|5287.24|5296.33|5296.33|5287.24|5287.24|0
1628668800000|2021-08-11 08:00:00|5288.38|5288.38|5293.96|5293.96|5295.88|5295.88|5284.96|5284.96|0
1628669100000|2021-08-11 08:05:00|5294.17|5294.17|5293.15|5293.15|5297.2|5297.2|5291.05|5291.05|0
1628669400000|2021-08-11 08:10:00|5291.83|5291.83|5290.83|5290.83|5294.16|5294.16|5290.43|5290.43|0
1628669700000|2021-08-11 08:15:00|5290.25|5290.25|5290.16|5290.16|5291.26|5291.26|5286.47|5286.47|0
1628670000000|2021-08-11 08:20:00|5288.68|5288.68|5288.16|5288.16|5291.06|5291.06|5285.12|5285.12|0
1628670300000|2021-08-11 08:25:00|5288.45|5288.45|5292.2|5292.2|5292.91|5292.91|5286.46|5286.46|0
1628670600000|2021-08-11 08:30:00|5291.73|5291.73|5294.9|5294.9|5294.9|5294.9|5288.26|5288.26|0
1628670900000|2021-08-11 08:35:00|5295.19|5295.19|5299.15|5299.15|5303.57|5303.57|5294.9|5294.9|0
1628671200000|2021-08-11 08:40:00|5299.17|5299.17|5300.14|5300.14|5300.57|5300.57|5298.17|5298.17|0
1628671500000|2021-08-11 08:45:00|5299.24|5299.24|5295.8|5295.8|5299.24|5299.24|5295.8|5295.8|0
1628671800000|2021-08-11 08:50:00|5295.23|5295.23|5293.86|5293.86|5296.3|5296.3|5292.34|5292.34|0
1628672100000|2021-08-11 08:55:00|5294.1|5294.1|5293.03|5293.03|5296.06|5296.06|5290.77|5290.77|0
1628672400000|2021-08-11 09:00:00|5293.74|5293.74|5291.19|5291.19|5294.81|5294.81|5290.82|5290.82|0
1628672700000|2021-08-11 09:05:00|5291.43|5291.43|5290.43|5290.43|5293.05|5293.05|5289.78|5289.78|0
1628673000000|2021-08-11 09:10:00|5290.42|5290.42|5297.22|5297.22|5297.51|5297.51|5290.42|5290.42|0
1628673300000|2021-08-11 09:15:00|5296.98|5296.98|5294.13|5294.13|5296.98|5296.98|5293.66|5293.66|0
1628673600000|2021-08-11 09:20:00|5294.1|5294.1|5298.8|5298.8|5299.02|5299.02|5293.36|5293.36|0
1628673900000|2021-08-11 09:25:00|5298.59|5298.59|5301.79|5301.79|5304.09|5304.09|5298.59|5298.59|0
1628674200000|2021-08-11 09:30:00|5301.81|5301.81|5303.7|5303.7|5307.75|5307.75|5301.81|5301.81|0
1628674500000|2021-08-11 09:35:00|5304.28|5304.28|5308.13|5308.13|5308.37|5308.37|5304.27|5304.27|0
1628674800000|2021-08-11 09:40:00|5308.37|5308.37|5306.53|5306.53|5311.02|5311.02|5306.53|5306.53|0
1628675100000|2021-08-11 09:45:00|5305.95|5305.95|5297.37|5297.37|5305.95|5305.95|5297.34|5297.34|0
1628675400000|2021-08-11 09:50:00|5297.38|5297.38|5293|5293|5297.38|5297.38|5292.71|5292.71|0
1628675700000|2021-08-11 09:55:00|5293.29|5293.29|5294.12|5294.12|5294.95|5294.95|5291.95|5291.95|0
1628676000000|2021-08-11 10:00:00|5294.36|5294.36|5299.65|5299.65|5301.56|5301.56|5294.07|5294.07|0
1628676300000|2021-08-11 10:05:00|5299.17|5299.17|5302.09|5302.09|5307.33|5307.33|5299.17|5299.17|0
1628676600000|2021-08-11 10:10:00|5302.38|5302.38|5287.32|5287.32|5304.85|5304.85|5284.44|5284.44|0
1628676900000|2021-08-11 10:15:00|5287.29|5287.29|5290.22|5290.22|5293.43|5293.43|5280.82|5280.82|0
1628677200000|2021-08-11 10:20:00|5290.75|5290.75|5290.56|5290.56|5294.01|5294.01|5289.23|5289.23|0
1628677500000|2021-08-11 10:25:00|5290.54|5290.54|5286.47|5286.47|5290.54|5290.54|5285.1|5285.1|0
1628677800000|2021-08-11 10:30:00|5286.69|5286.69|5289.64|5289.64|5290.33|5290.33|5286.69|5286.69|0
1628678100000|2021-08-11 10:35:00|5289.67|5289.67|5288.94|5288.94|5289.69|5289.69|5285.88|5285.88|0
1628678400000|2021-08-11 10:40:00|5288.3|5288.3|5289.89|5289.89|5290.41|5290.41|5287.05|5287.05|0
1628678700000|2021-08-11 10:45:00|5289.67|5289.67|5284.78|5284.78|5289.99|5289.99|5284.78|5284.78|0
1628679000000|2021-08-11 10:50:00|5284.06|5284.06|5283.16|5283.16|5286.23|5286.23|5283.16|5283.16|0
1628679300000|2021-08-11 10:55:00|5282.94|5282.94|5279.07|5279.07|5282.94|5282.94|5277.26|5277.26|0
1628679600000|2021-08-11 11:00:00|5279.36|5279.36|5281.85|5281.85|5284.34|5284.34|5279.34|5279.34|0
1628679900000|2021-08-11 11:05:00|5281.86|5281.86|5282.62|5282.62|5284.95|5284.95|5281.13|5281.13|0
1628680200000|2021-08-11 11:10:00|5282.33|5282.33|5286.53|5286.53|5286.53|5286.53|5281.32|5281.32|0
1628680500000|2021-08-11 11:15:00|5286.32|5286.32|5286.36|5286.36|5287.81|5287.81|5284.52|5284.52|0
1628680800000|2021-08-11 11:20:00|5286.14|5286.14|5283.89|5283.89|5286.2|5286.2|5283.17|5283.17|0
1628681100000|2021-08-11 11:25:00|5283.87|5283.87|5281.17|5281.17|5285.31|5285.31|5281.16|5281.16|0
1628681400000|2021-08-11 11:30:00|5282.1|5282.1|5278.38|5278.38|5282.63|5282.63|5276.55|5276.55|0
1628681700000|2021-08-11 11:35:00|5278.89|5278.89|5284.19|5284.19|5285.93|5285.93|5278.89|5278.89|0
1628682000000|2021-08-11 11:40:00|5283.9|5283.9|5285.96|5285.96|5286.66|5286.66|5283.29|5283.29|0
1628682300000|2021-08-11 11:45:00|5285.67|5285.67|5283.65|5283.65|5287.73|5287.73|5283.4|5283.4|0
1628682600000|2021-08-11 11:50:00|5283.87|5283.87|5286.87|5286.87|5287.57|5287.57|5282.77|5282.77|0
1628682900000|2021-08-11 11:55:00|5286.59|5286.59|5285.97|5285.97|5288.63|5288.63|5285.97|5285.97|0
1628683200000|2021-08-11 12:00:00|5285.75|5285.75|5277.6|5277.6|5285.89|5285.89|5277.6|5277.6|0
1628683500000|2021-08-11 12:05:00|5277.31|5277.31|5276.81|5276.81|5278.66|5278.66|5272.2|5272.2|0
1628683800000|2021-08-11 12:10:00|5276.06|5276.06|5278.19|5278.19|5279.67|5279.67|5274.73|5274.73|0
1628684100000|2021-08-11 12:15:00|5277.91|5277.91|5277.43|5277.43|5278.19|5278.19|5276.39|5276.39|0
1628684400000|2021-08-11 12:20:00|5276.92|5276.92|5275.86|5275.86|5277.62|5277.62|5273.07|5273.07|0
1628684700000|2021-08-11 12:25:00|5275.64|5275.64|5277.99|5277.99|5277.99|5277.99|5274.82|5274.82|0
1628685000000|2021-08-11 12:30:00|5278.57|5278.57|5291.11|5291.11|5299.81|5299.81|5278.57|5278.57|0
1628685300000|2021-08-11 12:35:00|5290.64|5290.64|5290.79|5290.79|5292.23|5292.23|5283.67|5283.67|0
1628685600000|2021-08-11 12:40:00|5290.22|5290.22|5287.58|5287.58|5290.51|5290.51|5284.2|5284.2|0
1628685900000|2021-08-11 12:45:00|5287.15|5287.15|5287.58|5287.58|5291.05|5291.05|5283.64|5283.64|0
1628686200000|2021-08-11 12:50:00|5288.01|5288.01|5291.11|5291.11|5292.51|5292.51|5288.01|5288.01|0
1628686500000|2021-08-11 12:55:00|5291.12|5291.12|5294.57|5294.57|5296.72|5296.72|5291.12|5291.12|0
1628686800000|2021-08-11 13:00:00|5293.99|5293.99|5297.46|5297.46|5298.86|5298.86|5292.38|5292.38|0
1628687100000|2021-08-11 13:05:00|5297.24|5297.24|5302.42|5302.42|5303.59|5303.59|5295.01|5295.01|0
1628687400000|2021-08-11 13:10:00|5301.84|5301.84|5302.66|5302.66|5303.83|5303.83|5296.11|5296.11|0
1628687700000|2021-08-11 13:15:00|5302.44|5302.44|5297.07|5297.07|5302.44|5302.44|5296.44|5296.44|0
1628688000000|2021-08-11 13:20:00|5297.57|5297.57|5301.51|5301.51|5301.8|5301.8|5294.83|5294.83|0
1628688300000|2021-08-11 13:25:00|5301.29|5301.29|5300.53|5300.53|5303.89|5303.89|5299.85|5299.85|0
1628688600000|2021-08-11 13:30:00|5300.32|5300.32|5274.15|5274.15|5306.75|5306.75|5274.15|5274.15|0
1628688900000|2021-08-11 13:35:00|5273.94|5273.94|5289.71|5289.71|5293.66|5293.66|5273.18|5273.18|0
1628689200000|2021-08-11 13:40:00|5289.68|5289.68|5300.59|5300.59|5301.21|5301.21|5282.82|5282.82|0
1628689500000|2021-08-11 13:45:00|5301.46|5301.46|5309.89|5309.89|5309.89|5309.89|5301.46|5301.46|0
1628689800000|2021-08-11 13:50:00|5309.6|5309.6|5294.68|5294.68|5311.31|5311.31|5292.34|5292.34|0
1628690100000|2021-08-11 13:55:00|5293.96|5293.96|5292.23|5292.23|5294.61|5294.61|5286.02|5286.02|0
1628690400000|2021-08-11 14:00:00|5292.22|5292.22|5284.02|5284.02|5294.18|5294.18|5282.28|5282.28|0
1628690700000|2021-08-11 14:05:00|5285.03|5285.03|5299.67|5299.67|5301.41|5301.41|5285.03|5285.03|0
1628691000000|2021-08-11 14:10:00|5299.38|5299.38|5309.43|5309.43|5310.34|5310.34|5299.12|5299.12|0
1628691300000|2021-08-11 14:15:00|5308.5|5308.5|5309.99|5309.99|5312.02|5312.02|5303.91|5303.91|0
1628691600000|2021-08-11 14:20:00|5310.66|5310.66|5314.01|5314.01|5317.32|5317.32|5310.66|5310.66|0
1628691900000|2021-08-11 14:25:00|5314.3|5314.3|5315.34|5315.34|5317.02|5317.02|5311.88|5311.88|0
1628692200000|2021-08-11 14:30:00|5315.05|5315.05|5309.27|5309.27|5315.81|5315.81|5305.02|5305.02|0
1628692500000|2021-08-11 14:35:00|5308.63|5308.63|5311.34|5311.34|5311.34|5311.34|5303.78|5303.78|0
1628692800000|2021-08-11 14:40:00|5311.63|5311.63|5313.93|5313.93|5315.92|5315.92|5309.06|5309.06|0
1628693100000|2021-08-11 14:45:00|5313.65|5313.65|5314.07|5314.07|5318.2|5318.2|5312.31|5312.31|0
1628693400000|2021-08-11 14:50:00|5313.5|5313.5|5314.36|5314.36|5315.24|5315.24|5307.86|5307.86|0
1628693700000|2021-08-11 14:55:00|5314.58|5314.58|5308.87|5308.87|5314.58|5314.58|5306.46|5306.46|0
1628694000000|2021-08-11 15:00:00|5309.08|5309.08|5303.52|5303.52|5309.08|5309.08|5302.03|5302.03|0
1628694300000|2021-08-11 15:05:00|5303.95|5303.95|5294.87|5294.87|5305.44|5305.44|5294.66|5294.66|0
1628694600000|2021-08-11 15:10:00|5294.66|5294.66|5297.58|5297.58|5298.21|5298.21|5294.6|5294.6|0
1628694900000|2021-08-11 15:15:00|5297.29|5297.29|5300.97|5300.97|5300.97|5300.97|5292.33|5292.33|0
1628695200000|2021-08-11 15:20:00|5301.48|5301.48|5307.91|5307.91|5307.91|5307.91|5299.27|5299.27|0
1628695500000|2021-08-11 15:25:00|5307.62|5307.62|5304.29|5304.29|5308.67|5308.67|5303.51|5303.51|0
1628752500000|2021-08-12 07:15:00|5273.38|5273.38|5277.85|5277.85|5279.24|5279.24|5272.23|5272.23|0
1628752800000|2021-08-12 07:20:00|5279.76|5279.76|5273.92|5273.92|5280.48|5280.48|5273.35|5273.35|0
1628753100000|2021-08-12 07:25:00|5273.63|5273.63|5286.36|5286.36|5287.86|5287.86|5273.34|5273.34|0
1628753400000|2021-08-12 07:30:00|5286.43|5286.43|5280.65|5280.65|5291.36|5291.36|5279.79|5279.79|0
1628753700000|2021-08-12 07:35:00|5281.08|5281.08|5277.9|5277.9|5281.79|5281.79|5273.66|5273.66|0
1628754000000|2021-08-12 07:40:00|5277.61|5277.61|5272.59|5272.59|5283.7|5283.7|5272.59|5272.59|0
1628754300000|2021-08-12 07:45:00|5272.81|5272.81|5280.02|5280.02|5282.33|5282.33|5272.45|5272.45|0
1628754600000|2021-08-12 07:50:00|5279.23|5279.23|5279.77|5279.77|5279.99|5279.99|5274.8|5274.8|0
1628754900000|2021-08-12 07:55:00|5280.35|5280.35|5272.8|5272.8|5281.98|5281.98|5272.55|5272.55|0
1628755200000|2021-08-12 08:00:00|5273.09|5273.09|5275.66|5275.66|5275.66|5275.66|5267.97|5267.97|0
1628755500000|2021-08-12 08:05:00|5275.62|5275.62|5273.04|5273.04|5277.55|5277.55|5269.72|5269.72|0
1628755800000|2021-08-12 08:10:00|5272.58|5272.58|5269.79|5269.79|5273.59|5273.59|5269.12|5269.12|0
1628756100000|2021-08-12 08:15:00|5269.5|5269.5|5270.63|5270.63|5271.22|5271.22|5266.63|5266.63|0
1628756400000|2021-08-12 08:20:00|5270.65|5270.65|5269.66|5269.66|5270.66|5270.66|5266.98|5266.98|0
1628756700000|2021-08-12 08:25:00|5270.18|5270.18|5267.54|5267.54|5271.73|5271.73|5266.19|5266.19|0
1628757000000|2021-08-12 08:30:00|5268.4|5268.4|5265.76|5265.76|5269.53|5269.53|5264.59|5264.59|0
1628757300000|2021-08-12 08:35:00|5265.47|5265.47|5263.53|5263.53|5266.02|5266.02|5261.55|5261.55|0
1628757600000|2021-08-12 08:40:00|5263.82|5263.82|5266.72|5266.72|5268.5|5268.5|5261.59|5261.59|0
1628757900000|2021-08-12 08:45:00|5266.43|5266.43|5269.48|5269.48|5269.48|5269.48|5263.51|5263.51|0
1628758200000|2021-08-12 08:50:00|5269.44|5269.44|5271.45|5271.45|5274.17|5274.17|5269.23|5269.23|0
1628758500000|2021-08-12 08:55:00|5271.37|5271.37|5268.97|5268.97|5273.63|5273.63|5268.97|5268.97|0
1628758800000|2021-08-12 09:00:00|5269.25|5269.25|5270.24|5270.24|5272.33|5272.33|5269.25|5269.25|0
1628759100000|2021-08-12 09:05:00|5270.46|5270.46|5269.31|5269.31|5270.92|5270.92|5267.36|5267.36|0
1628759400000|2021-08-12 09:10:00|5269.55|5269.55|5266.85|5266.85|5269.55|5269.55|5265.25|5265.25|0
1628759700000|2021-08-12 09:15:00|5267.29|5267.29|5272.94|5272.94|5274.17|5274.17|5267.26|5267.26|0
1628760000000|2021-08-12 09:20:00|5273.04|5273.04|5279.63|5279.63|5280.69|5280.69|5273.04|5273.04|0
1628760300000|2021-08-12 09:25:00|5279.34|5279.34|5279.5|5279.5|5281.7|5281.7|5278.58|5278.58|0
1628760600000|2021-08-12 09:30:00|5278.78|5278.78|5276.07|5276.07|5279.63|5279.63|5276.07|5276.07|0
1628760900000|2021-08-12 09:35:00|5276.03|5276.03|5273.51|5273.51|5278.16|5278.16|5273.44|5273.44|0
1628761200000|2021-08-12 09:40:00|5273.73|5273.73|5276.85|5276.85|5279.56|5279.56|5273.73|5273.73|0
1628761500000|2021-08-12 09:45:00|5277.31|5277.31|5276.27|5276.27|5279.36|5279.36|5276.27|5276.27|0
1628761800000|2021-08-12 09:50:00|5275.8|5275.8|5272.1|5272.1|5275.8|5275.8|5271.05|5271.05|0
1628762100000|2021-08-12 09:55:00|5272.39|5272.39|5269.47|5269.47|5272.76|5272.76|5268.3|5268.3|0
1628762400000|2021-08-12 10:00:00|5269.18|5269.18|5266.03|5266.03|5270.83|5270.83|5266.03|5266.03|0
1628762700000|2021-08-12 10:05:00|5265.81|5265.81|5262.17|5262.17|5268.14|5268.14|5262.17|5262.17|0
1628763000000|2021-08-12 10:10:00|5261.5|5261.5|5262.71|5262.71|5263.66|5263.66|5259.05|5259.05|0
1628763300000|2021-08-12 10:15:00|5262.92|5262.92|5260.38|5260.38|5263.89|5263.89|5260.24|5260.24|0
1628763600000|2021-08-12 10:20:00|5260.59|5260.59|5260.36|5260.36|5263.29|5263.29|5259.53|5259.53|0
1628763900000|2021-08-12 10:25:00|5260.65|5260.65|5257.31|5257.31|5260.65|5260.65|5256.61|5256.61|0
1628764200000|2021-08-12 10:30:00|5256.83|5256.83|5255.18|5255.18|5257.03|5257.03|5254.24|5254.24|0
1628764500000|2021-08-12 10:35:00|5255.12|5255.12|5259.79|5259.79|5259.79|5259.79|5255.12|5255.12|0
1628764800000|2021-08-12 10:40:00|5259.55|5259.55|5259.85|5259.85|5262.35|5262.35|5259.55|5259.55|0
1628765100000|2021-08-12 10:45:00|5259.56|5259.56|5255.7|5255.7|5260.92|5260.92|5255.68|5255.68|0
1628765400000|2021-08-12 10:50:00|5255.12|5255.12|5255.13|5255.13|5255.53|5255.53|5252.63|5252.63|0
1628765700000|2021-08-12 10:55:00|5254.84|5254.84|5253.74|5253.74|5255.8|5255.8|5250.89|5250.89|0
1628766000000|2021-08-12 11:00:00|5253.68|5253.68|5256.75|5256.75|5258.94|5258.94|5253.47|5253.47|0
1628766300000|2021-08-12 11:05:00|5256.46|5256.46|5257.58|5257.58|5257.94|5257.94|5254.81|5254.81|0
1628766600000|2021-08-12 11:10:00|5257.29|5257.29|5255.99|5255.99|5258.33|5258.33|5255.51|5255.51|0
1628766900000|2021-08-12 11:15:00|5256.28|5256.28|5261.32|5261.32|5261.84|5261.84|5256.28|5256.28|0
1628767200000|2021-08-12 11:20:00|5261.03|5261.03|5258.45|5258.45|5261.27|5261.27|5256.92|5256.92|0
1628767500000|2021-08-12 11:25:00|5258.66|5258.66|5255.41|5255.41|5260.45|5260.45|5255.41|5255.41|0
1628767800000|2021-08-12 11:30:00|5255.39|5255.39|5253.41|5253.41|5255.82|5255.82|5252.27|5252.27|0
1628768100000|2021-08-12 11:35:00|5254.7|5254.7|5254.09|5254.09|5255.57|5255.57|5252.79|5252.79|0
1628768400000|2021-08-12 11:40:00|5254.1|5254.1|5252.84|5252.84|5254.64|5254.64|5251.2|5251.2|0
1628768700000|2021-08-12 11:45:00|5253.06|5253.06|5256.14|5256.14|5257.12|5257.12|5252.74|5252.74|0
1628769000000|2021-08-12 11:50:00|5255.9|5255.9|5257.07|5257.07|5257.07|5257.07|5254.67|5254.67|0
1628769300000|2021-08-12 11:55:00|5257.28|5257.28|5256.15|5256.15|5259.4|5259.4|5255.64|5255.64|0
1628769600000|2021-08-12 12:00:00|5256.36|5256.36|5258.36|5258.36|5260.42|5260.42|5255.98|5255.98|0
1628769900000|2021-08-12 12:05:00|5257.91|5257.91|5257.06|5257.06|5258.04|5258.04|5254.68|5254.68|0
1628770200000|2021-08-12 12:10:00|5257.28|5257.28|5256.32|5256.32|5258.6|5258.6|5256.11|5256.11|0
1628770500000|2021-08-12 12:15:00|5255.31|5255.31|5252.21|5252.21|5255.31|5255.31|5249.75|5249.75|0
1628770800000|2021-08-12 12:20:00|5252|5252|5249.03|5249.03|5252.46|5252.46|5248.74|5248.74|0
1628771100000|2021-08-12 12:25:00|5248.6|5248.6|5248.85|5248.85|5251.65|5251.65|5248.12|5248.12|0
1628771400000|2021-08-12 12:30:00|5249.14|5249.14|5249.45|5249.45|5253.73|5253.73|5248.47|5248.47|0
1628771700000|2021-08-12 12:35:00|5249.69|5249.69|5252.28|5252.28|5253.68|5253.68|5249.69|5249.69|0
1628772000000|2021-08-12 12:40:00|5252.25|5252.25|5257.07|5257.07|5257.1|5257.1|5251.47|5251.47|0
1628772300000|2021-08-12 12:45:00|5256.85|5256.85|5254.67|5254.67|5256.85|5256.85|5253.63|5253.63|0
1628772600000|2021-08-12 12:50:00|5254.68|5254.68|5254.96|5254.96|5256|5256|5252.73|5252.73|0
1628772900000|2021-08-12 12:55:00|5254.74|5254.74|5255.58|5255.58|5256.29|5256.29|5253.91|5253.91|0
1628773200000|2021-08-12 13:00:00|5255.82|5255.82|5256.59|5256.59|5258.14|5258.14|5253.43|5253.43|0
1628773500000|2021-08-12 13:05:00|5255.94|5255.94|5256.09|5256.09|5257.76|5257.76|5254.29|5254.29|0
1628773800000|2021-08-12 13:10:00|5257.29|5257.29|5253.92|5253.92|5259.73|5259.73|5253.41|5253.41|0
1628774100000|2021-08-12 13:15:00|5254.15|5254.15|5253.83|5253.83|5257.15|5257.15|5253.37|5253.37|0
1628774400000|2021-08-12 13:20:00|5254.06|5254.06|5252.98|5252.98|5256.42|5256.42|5252.77|5252.77|0
1628774700000|2021-08-12 13:25:00|5253.2|5253.2|5257.19|5257.19|5258.23|5258.23|5253.2|5253.2|0
1628775000000|2021-08-12 13:30:00|5257.4|5257.4|5264.85|5264.85|5268.87|5268.87|5249.16|5249.16|0
1628775300000|2021-08-12 13:35:00|5265.5|5265.5|5252.37|5252.37|5270.07|5270.07|5251.99|5251.99|0
1628775600000|2021-08-12 13:40:00|5252.38|5252.38|5249.04|5249.04|5260.15|5260.15|5249.04|5249.04|0
1628775900000|2021-08-12 13:45:00|5248.75|5248.75|5240.3|5240.3|5248.87|5248.87|5236.07|5236.07|0
1628776200000|2021-08-12 13:50:00|5240.59|5240.59|5232.43|5232.43|5242.14|5242.14|5230.75|5230.75|0
1628776500000|2021-08-12 13:55:00|5232.91|5232.91|5238.43|5238.43|5238.58|5238.58|5230.12|5230.12|0
1628776800000|2021-08-12 14:00:00|5239.01|5239.01|5246.35|5246.35|5247.01|5247.01|5236.85|5236.85|0
1628777100000|2021-08-12 14:05:00|5246.93|5246.93|5234.76|5234.76|5247.07|5247.07|5233.19|5233.19|0
1628777400000|2021-08-12 14:10:00|5235.05|5235.05|5231.15|5231.15|5237.67|5237.67|5228.83|5228.83|0
1628777700000|2021-08-12 14:15:00|5233.93|5233.93|5228.31|5228.31|5235.36|5235.36|5226.55|5226.55|0
1628778000000|2021-08-12 14:20:00|5227.44|5227.44|5229.08|5229.08|5231.17|5231.17|5224.21|5224.21|0
1628778300000|2021-08-12 14:25:00|5228.51|5228.51|5229.51|5229.51|5232.87|5232.87|5227.01|5227.01|0
1628778600000|2021-08-12 14:30:00|5229.8|5229.8|5221.87|5221.87|5229.91|5229.91|5221.15|5221.15|0
1628778900000|2021-08-12 14:35:00|5221.64|5221.64|5218.87|5218.87|5221.64|5221.64|5217.31|5217.31|0
1628779200000|2021-08-12 14:40:00|5218.83|5218.83|5230.48|5230.48|5230.48|5230.48|5218.47|5218.47|0
1628779500000|2021-08-12 14:45:00|5230.19|5230.19|5229.39|5229.39|5231.66|5231.66|5229.04|5229.04|0
1628779800000|2021-08-12 14:50:00|5229.68|5229.68|5223.89|5223.89|5231.25|5231.25|5222.89|5222.89|0
1628780100000|2021-08-12 14:55:00|5223.65|5223.65|5224.25|5224.25|5225.93|5225.93|5222.03|5222.03|0
1628780400000|2021-08-12 15:00:00|5224.47|5224.47|5226.7|5226.7|5227.63|5227.63|5222.29|5222.29|0
1628780700000|2021-08-12 15:05:00|5227.28|5227.28|5215.81|5215.81|5227.78|5227.78|5215.77|5215.77|0
1628781000000|2021-08-12 15:10:00|5216.03|5216.03|5219.49|5219.49|5219.78|5219.78|5211.65|5211.65|0
1628781300000|2021-08-12 15:15:00|5219.03|5219.03|5227.32|5227.32|5228.97|5228.97|5219.03|5219.03|0
1628781600000|2021-08-12 15:20:00|5227.61|5227.61|5233.42|5233.42|5234.66|5234.66|5224.97|5224.97|0
1628781900000|2021-08-12 15:25:00|5233.39|5233.39|5232.25|5232.25|5235.12|5235.12|5231.31|5231.31|0
1628838900000|2021-08-13 07:15:00|5220.45|5220.45|5222.1|5222.1|5226.69|5226.69|5220.28|5220.28|0
1628839200000|2021-08-13 07:20:00|5221.81|5221.81|5220.69|5220.69|5224.49|5224.49|5217.02|5217.02|0
1628839500000|2021-08-13 07:25:00|5220.63|5220.63|5222.49|5222.49|5225.59|5225.59|5218.94|5218.94|0
1628839800000|2021-08-13 07:30:00|5222.96|5222.96|5220.39|5220.39|5224.75|5224.75|5217.19|5217.19|0
1628840100000|2021-08-13 07:35:00|5221.84|5221.84|5224.59|5224.59|5224.59|5224.59|5221.78|5221.78|0
1628840400000|2021-08-13 07:40:00|5224.58|5224.58|5229.91|5229.91|5231.42|5231.42|5224.29|5224.29|0
1628840700000|2021-08-13 07:45:00|5230.77|5230.77|5233.09|5233.09|5235.51|5235.51|5229.71|5229.71|0
1628841000000|2021-08-13 07:50:00|5232.61|5232.61|5231.78|5231.78|5232.61|5232.61|5228.48|5228.48|0
1628841300000|2021-08-13 07:55:00|5231.76|5231.76|5232.29|5232.29|5234.96|5234.96|5230.56|5230.56|0
1628841600000|2021-08-13 08:00:00|5232.51|5232.51|5227.88|5227.88|5233.5|5233.5|5224.2|5224.2|0
1628841900000|2021-08-13 08:05:00|5228.45|5228.45|5231.26|5231.26|5233.64|5233.64|5227.64|5227.64|0
1628842200000|2021-08-13 08:10:00|5230.83|5230.83|5225.8|5225.8|5230.83|5230.83|5225.51|5225.51|0
1628842500000|2021-08-13 08:15:00|5227.59|5227.59|5222.31|5222.31|5227.83|5227.83|5220.38|5220.38|0
1628842800000|2021-08-13 08:20:00|5221.85|5221.85|5225.95|5225.95|5226.46|5226.46|5220.82|5220.82|0
1628843100000|2021-08-13 08:25:00|5225.74|5225.74|5223.41|5223.41|5226.56|5226.56|5222.12|5222.12|0
1628843400000|2021-08-13 08:30:00|5222.84|5222.84|5226.84|5226.84|5226.84|5226.84|5222.84|5222.84|0
1628843700000|2021-08-13 08:35:00|5226.82|5226.82|5221.52|5221.52|5226.82|5226.82|5221.31|5221.31|0
1628844000000|2021-08-13 08:40:00|5221.23|5221.23|5229.02|5229.02|5229.95|5229.95|5221.23|5221.23|0
1628844300000|2021-08-13 08:45:00|5229.6|5229.6|5236.38|5236.38|5236.38|5236.38|5228.1|5228.1|0
1628844600000|2021-08-13 08:50:00|5236.37|5236.37|5239.52|5239.52|5239.52|5239.52|5234.07|5234.07|0
1628844900000|2021-08-13 08:55:00|5239.3|5239.3|5234.6|5234.6|5239.61|5239.61|5234.6|5234.6|0
1628845200000|2021-08-13 09:00:00|5234.88|5234.88|5229.68|5229.68|5234.88|5234.88|5229.68|5229.68|0
1628845500000|2021-08-13 09:05:00|5230.37|5230.37|5224.46|5224.46|5230.62|5230.62|5223.96|5223.96|0
1628845800000|2021-08-13 09:10:00|5224.75|5224.75|5217.01|5217.01|5225.25|5225.25|5217.01|5217.01|0
1628846100000|2021-08-13 09:15:00|5217|5217|5210.66|5210.66|5221.97|5221.97|5210.66|5210.66|0
1628846400000|2021-08-13 09:20:00|5210.44|5210.44|5209.23|5209.23|5211.75|5211.75|5207.98|5207.98|0
1628846700000|2021-08-13 09:25:00|5209.52|5209.52|5206.59|5206.59|5210.42|5210.42|5206.37|5206.37|0
1628847000000|2021-08-13 09:30:00|5206.16|5206.16|5205.94|5205.94|5207.88|5207.88|5203.12|5203.12|0
1628847300000|2021-08-13 09:35:00|5205.7|5205.7|5208.06|5208.06|5208.85|5208.85|5204.44|5204.44|0
1628847600000|2021-08-13 09:40:00|5207.76|5207.76|5212.88|5212.88|5214.08|5214.08|5205.86|5205.86|0
1628847900000|2021-08-13 09:45:00|5212.16|5212.16|5208.27|5208.27|5212.7|5212.7|5206.59|5206.59|0
1628848200000|2021-08-13 09:50:00|5208.96|5208.96|5205.16|5205.16|5208.96|5208.96|5203.25|5203.25|0
1628848500000|2021-08-13 09:55:00|5205.45|5205.45|5205.87|5205.87|5207.53|5207.53|5204.44|5204.44|0
1628848800000|2021-08-13 10:00:00|5206.09|5206.09|5204.81|5204.81|5207.6|5207.6|5203.11|5203.11|0
1628849100000|2021-08-13 10:05:00|5204.38|5204.38|5204.43|5204.43|5205.7|5205.7|5202.73|5202.73|0
1628849400000|2021-08-13 10:10:00|5203.9|5203.9|5206.38|5206.38|5206.67|5206.67|5203.43|5203.43|0
1628849700000|2021-08-13 10:15:00|5206.67|5206.67|5205.13|5205.13|5208.92|5208.92|5204.31|5204.31|0
1628850000000|2021-08-13 10:20:00|5205.35|5205.35|5204.32|5204.32|5205.66|5205.66|5202.83|5202.83|0
1628850300000|2021-08-13 10:25:00|5204.9|5204.9|5205.05|5205.05|5205.56|5205.56|5202.5|5202.5|0
1628850600000|2021-08-13 10:30:00|5204.81|5204.81|5207.53|5207.53|5208.89|5208.89|5204.81|5204.81|0
1628850900000|2021-08-13 10:35:00|5207.31|5207.31|5203.64|5203.64|5207.31|5207.31|5203.16|5203.16|0
1628851200000|2021-08-13 10:40:00|5203.93|5203.93|5202.93|5202.93|5204.85|5204.85|5201.5|5201.5|0
1628851500000|2021-08-13 10:45:00|5203.14|5203.14|5205.72|5205.72|5205.86|5205.86|5202.26|5202.26|0
1628851800000|2021-08-13 10:50:00|5205.74|5205.74|5208.02|5208.02|5208.02|5208.02|5203.34|5203.34|0
1628852100000|2021-08-13 10:55:00|5208.5|5208.5|5204.98|5204.98|5208.5|5208.5|5203.95|5203.95|0
1628852400000|2021-08-13 11:00:00|5205.27|5205.27|5205.23|5205.23|5206.54|5206.54|5204.92|5204.92|0
1628852700000|2021-08-13 11:05:00|5205.52|5205.52|5211.38|5211.38|5212.43|5212.43|5205.52|5205.52|0
1628853000000|2021-08-13 11:10:00|5210.49|5210.49|5205.51|5205.51|5210.49|5210.49|5205.34|5205.34|0
1628853300000|2021-08-13 11:15:00|5205.8|5205.8|5208.79|5208.79|5209.46|5209.46|5205.75|5205.75|0
1628853600000|2021-08-13 11:20:00|5209.07|5209.07|5209.07|5209.07|5210.81|5210.81|5208.39|5208.39|0
1628853900000|2021-08-13 11:25:00|5209.31|5209.31|5208.42|5208.42|5210.49|5210.49|5208.27|5208.27|0
1628854200000|2021-08-13 11:30:00|5208.33|5208.33|5212.13|5212.13|5213.36|5213.36|5206.21|5206.21|0
1628854500000|2021-08-13 11:35:00|5212.42|5212.42|5208.18|5208.18|5213.66|5213.66|5208.18|5208.18|0
1628854800000|2021-08-13 11:40:00|5207.75|5207.75|5208.17|5208.17|5208.94|5208.94|5207.15|5207.15|0
1628855100000|2021-08-13 11:45:00|5207.88|5207.88|5209.22|5209.22|5211.07|5211.07|5207.74|5207.74|0
1628855400000|2021-08-13 11:50:00|5209.51|5209.51|5207.61|5207.61|5209.51|5209.51|5206.91|5206.91|0
1628855700000|2021-08-13 11:55:00|5207.65|5207.65|5204.37|5204.37|5208.7|5208.7|5203.94|5203.94|0
1628856000000|2021-08-13 12:00:00|5203.8|5203.8|5204.99|5204.99|5204.99|5204.99|5201.4|5201.4|0
1628856300000|2021-08-13 12:05:00|5204.97|5204.97|5202.09|5202.09|5204.97|5204.97|5201.06|5201.06|0
1628856600000|2021-08-13 12:10:00|5201.95|5201.95|5206.57|5206.57|5206.57|5206.57|5201.95|5201.95|0
1628856900000|2021-08-13 12:15:00|5206.28|5206.28|5206.5|5206.5|5206.97|5206.97|5204.2|5204.2|0
1628857200000|2021-08-13 12:20:00|5206.97|5206.97|5204.69|5204.69|5209.18|5209.18|5204.69|5204.69|0
1628857500000|2021-08-13 12:25:00|5204.4|5204.4|5206.19|5206.19|5207.75|5207.75|5204.4|5204.4|0
1628857800000|2021-08-13 12:30:00|5205.62|5205.62|5209.39|5209.39|5209.42|5209.42|5203.8|5203.8|0
1628858100000|2021-08-13 12:35:00|5209.82|5209.82|5208.07|5208.07|5212.19|5212.19|5207.19|5207.19|0
1628858400000|2021-08-13 12:40:00|5207.93|5207.93|5209.03|5209.03|5211.49|5211.49|5207.93|5207.93|0
1628858700000|2021-08-13 12:45:00|5209.02|5209.02|5210.34|5210.34|5210.34|5210.34|5207.81|5207.81|0
1628859000000|2021-08-13 12:50:00|5210.56|5210.56|5210.08|5210.08|5210.81|5210.81|5207.68|5207.68|0
1628859300000|2021-08-13 12:55:00|5210.29|5210.29|5208.69|5208.69|5211.71|5211.71|5206.38|5206.38|0
1628859600000|2021-08-13 13:00:00|5208.4|5208.4|5212.33|5212.33|5213.17|5213.17|5207.93|5207.93|0
1628859900000|2021-08-13 13:05:00|5212.32|5212.32|5209.45|5209.45|5212.52|5212.52|5208.8|5208.8|0
1628860200000|2021-08-13 13:10:00|5209.67|5209.67|5208.85|5208.85|5210.23|5210.23|5207.25|5207.25|0
1628860500000|2021-08-13 13:15:00|5208.56|5208.56|5211.76|5211.76|5212.05|5212.05|5206.29|5206.29|0
1628860800000|2021-08-13 13:20:00|5211.47|5211.47|5215.68|5215.68|5216.11|5216.11|5211.22|5211.22|0
1628861100000|2021-08-13 13:25:00|5215.9|5215.9|5207.3|5207.3|5216.27|5216.27|5207.3|5207.3|0
1628861400000|2021-08-13 13:30:00|5207.08|5207.08|5199.88|5199.88|5225.1|5225.1|5195.95|5195.95|0
1628861700000|2021-08-13 13:35:00|5199.31|5199.31|5194.66|5194.66|5204.44|5204.44|5191.55|5191.55|0
1628862000000|2021-08-13 13:40:00|5194.88|5194.88|5210.07|5210.07|5214.44|5214.44|5193.57|5193.57|0
1628862300000|2021-08-13 13:45:00|5210.21|5210.21|5196.51|5196.51|5210.21|5210.21|5194.68|5194.68|0
1628862600000|2021-08-13 13:50:00|5196.73|5196.73|5185.08|5185.08|5196.73|5196.73|5184.34|5184.34|0
1628862900000|2021-08-13 13:55:00|5185.3|5185.3|5188.52|5188.52|5189.27|5189.27|5182.63|5182.63|0
1628863200000|2021-08-13 14:00:00|5188.81|5188.81|5177.41|5177.41|5189.67|5189.67|5176.07|5176.07|0
1628863500000|2021-08-13 14:05:00|5177.63|5177.63|5184.79|5184.79|5187.3|5187.3|5175.26|5175.26|0
1628863800000|2021-08-13 14:10:00|5184.77|5184.77|5183.09|5183.09|5192.6|5192.6|5182.75|5182.75|0
1628864100000|2021-08-13 14:15:00|5183.07|5183.07|5185.5|5185.5|5186.26|5186.26|5177.85|5177.85|0
1628864400000|2021-08-13 14:20:00|5185.07|5185.07|5182.61|5182.61|5187.08|5187.08|5181.62|5181.62|0
1628864700000|2021-08-13 14:25:00|5182.39|5182.39|5182.48|5182.48|5183|5183|5177.8|5177.8|0
1628865000000|2021-08-13 14:30:00|5182.72|5182.72|5182.15|5182.15|5184.09|5184.09|5179.66|5179.66|0
1628865300000|2021-08-13 14:35:00|5181.94|5181.94|5180.19|5180.19|5182.06|5182.06|5178.39|5178.39|0
1628865600000|2021-08-13 14:40:00|5180.9|5180.9|5176.35|5176.35|5181.93|5181.93|5175.62|5175.62|0
1628865900000|2021-08-13 14:45:00|5176.59|5176.59|5178.69|5178.69|5181.76|5181.76|5176.59|5176.59|0
1628866200000|2021-08-13 14:50:00|5178.47|5178.47|5181.52|5181.52|5185.28|5185.28|5178.22|5178.22|0
1628866500000|2021-08-13 14:55:00|5181.23|5181.23|5179.68|5179.68|5181.23|5181.23|5176.39|5176.39|0
1628866800000|2021-08-13 15:00:00|5179.92|5179.92|5183.16|5183.16|5184.2|5184.2|5176.94|5176.94|0
1628867100000|2021-08-13 15:05:00|5183.38|5183.38|5182.81|5182.81|5188.37|5188.37|5182.13|5182.13|0
1628867400000|2021-08-13 15:10:00|5182.57|5182.57|5187.85|5187.85|5189.25|5189.25|5180.56|5180.56|0
1628867700000|2021-08-13 15:15:00|5187.56|5187.56|5186.07|5186.07|5187.56|5187.56|5184.63|5184.63|0
1628868000000|2021-08-13 15:20:00|5186.05|5186.05|5183.46|5183.46|5189.35|5189.35|5183.46|5183.46|0
1628868300000|2021-08-13 15:25:00|5183.67|5183.67|5184.45|5184.45|5189.04|5189.04|5182.64|5182.64|0
1629098100000|2021-08-16 07:15:00|5104.42|5104.42|5108.25|5108.25|5109.41|5109.41|5096.67|5096.67|0
1629098400000|2021-08-16 07:20:00|5108.54|5108.54|5115.59|5115.59|5116.31|5116.31|5107.03|5107.03|0
1629098700000|2021-08-16 07:25:00|5116.81|5116.81|5115.91|5115.91|5118.84|5118.84|5113.07|5113.07|0
1629099000000|2021-08-16 07:30:00|5115.43|5115.43|5107.77|5107.77|5121.76|5121.76|5107.77|5107.77|0
1629099300000|2021-08-16 07:35:00|5108.35|5108.35|5113|5113|5113.75|5113.75|5106.06|5106.06|0
1629099600000|2021-08-16 07:40:00|5113.29|5113.29|5114.42|5114.42|5118.16|5118.16|5109.37|5109.37|0
1629099900000|2021-08-16 07:45:00|5113.46|5113.46|5110.96|5110.96|5117.06|5117.06|5109.05|5109.05|0
1629100200000|2021-08-16 07:50:00|5110.75|5110.75|5102.87|5102.87|5110.75|5110.75|5099.77|5099.77|0
1629100500000|2021-08-16 07:55:00|5102.29|5102.29|5107.79|5107.79|5110.16|5110.16|5101.6|5101.6|0
1629100800000|2021-08-16 08:00:00|5107.5|5107.5|5111.31|5111.31|5114.5|5114.5|5104.99|5104.99|0
1629101100000|2021-08-16 08:05:00|5110.54|5110.54|5108.1|5108.1|5110.54|5110.54|5106.47|5106.47|0
1629101400000|2021-08-16 08:10:00|5108.68|5108.68|5103.24|5103.24|5109.19|5109.19|5103.24|5103.24|0
1629101700000|2021-08-16 08:15:00|5103.77|5103.77|5094.37|5094.37|5104.25|5104.25|5093.62|5093.62|0
1629102000000|2021-08-16 08:20:00|5094.35|5094.35|5087.78|5087.78|5095|5095|5086.88|5086.88|0
1629102300000|2021-08-16 08:25:00|5087.75|5087.75|5086.67|5086.67|5089.79|5089.79|5085.59|5085.59|0
1629102600000|2021-08-16 08:30:00|5086.65|5086.65|5088.39|5088.39|5088.92|5088.92|5082.19|5082.19|0
1629102900000|2021-08-16 08:35:00|5087.82|5087.82|5097.8|5097.8|5098.5|5098.5|5085.8|5085.8|0
1629103200000|2021-08-16 08:40:00|5097.22|5097.22|5109.97|5109.97|5110.57|5110.57|5097.22|5097.22|0
1629103500000|2021-08-16 08:45:00|5109.73|5109.73|5106.55|5106.55|5110.25|5110.25|5104.43|5104.43|0
1629103800000|2021-08-16 08:50:00|5107.2|5107.2|5107.79|5107.79|5110.39|5110.39|5106.62|5106.62|0
1629104100000|2021-08-16 08:55:00|5108|5108|5102.76|5102.76|5108|5108|5102.01|5102.01|0
1629104400000|2021-08-16 09:00:00|5103.04|5103.04|5106.05|5106.05|5108.01|5108.01|5103.04|5103.04|0
1629104700000|2021-08-16 09:05:00|5106.26|5106.26|5099.73|5099.73|5106.47|5106.47|5097.07|5097.07|0
1629105000000|2021-08-16 09:10:00|5099.27|5099.27|5101.28|5101.28|5103.65|5103.65|5098.84|5098.84|0
1629105300000|2021-08-16 09:15:00|5101.07|5101.07|5094.73|5094.73|5101.07|5101.07|5093.48|5093.48|0
1629105600000|2021-08-16 09:20:00|5094.44|5094.44|5093.7|5093.7|5094.44|5094.44|5089.25|5089.25|0
1629105900000|2021-08-16 09:25:00|5093.46|5093.46|5093.96|5093.96|5093.96|5093.96|5089.75|5089.75|0
1629106200000|2021-08-16 09:30:00|5094.25|5094.25|5105.25|5105.25|5105.47|5105.47|5094.19|5094.19|0
1629106500000|2021-08-16 09:35:00|5105.54|5105.54|5097.91|5097.91|5105.78|5105.78|5097.38|5097.38|0
1629106800000|2021-08-16 09:40:00|5097.38|5097.38|5102.43|5102.43|5104.07|5104.07|5097.38|5097.38|0
1629107100000|2021-08-16 09:45:00|5102.71|5102.71|5098.11|5098.11|5104.55|5104.55|5097.94|5097.94|0
1629107400000|2021-08-16 09:50:00|5098.12|5098.12|5099.81|5099.81|5100.37|5100.37|5097.68|5097.68|0
1629107700000|2021-08-16 09:55:00|5099.57|5099.57|5091.53|5091.53|5103.15|5103.15|5091.53|5091.53|0
1629108000000|2021-08-16 10:00:00|5091.55|5091.55|5090.27|5090.27|5095.55|5095.55|5090.05|5090.05|0
1629108300000|2021-08-16 10:05:00|5089.69|5089.69|5089.58|5089.58|5089.69|5089.69|5085.73|5085.73|0
1629108600000|2021-08-16 10:10:00|5089.37|5089.37|5083.36|5083.36|5089.37|5089.37|5081.62|5081.62|0
1629108900000|2021-08-16 10:15:00|5083.15|5083.15|5087.1|5087.1|5087.1|5087.1|5080.63|5080.63|0
1629109200000|2021-08-16 10:20:00|5087.75|5087.75|5085.41|5085.41|5088.75|5088.75|5080.95|5080.95|0
1629109500000|2021-08-16 10:25:00|5085.4|5085.4|5086.66|5086.66|5086.66|5086.66|5083.73|5083.73|0
1629109800000|2021-08-16 10:30:00|5087.24|5087.24|5090.65|5090.65|5091.33|5091.33|5086.02|5086.02|0
1629110100000|2021-08-16 10:35:00|5090.19|5090.19|5089.43|5089.43|5090.47|5090.47|5085.55|5085.55|0
1629110400000|2021-08-16 10:40:00|5089.72|5089.72|5092.62|5092.62|5095.39|5095.39|5089.72|5089.72|0
1629110700000|2021-08-16 10:45:00|5092.86|5092.86|5092.04|5092.04|5093.5|5093.5|5088.95|5088.95|0
1629111000000|2021-08-16 10:50:00|5091.76|5091.76|5095.81|5095.81|5096.51|5096.51|5089.81|5089.81|0
1629111300000|2021-08-16 10:55:00|5096.89|5096.89|5100.52|5100.52|5102.33|5102.33|5096.42|5096.42|0
1629111600000|2021-08-16 11:00:00|5100.23|5100.23|5097.67|5097.67|5103.94|5103.94|5097.63|5097.63|0
1629111900000|2021-08-16 11:05:00|5097.96|5097.96|5101.6|5101.6|5101.66|5101.66|5097.96|5097.96|0
1629112200000|2021-08-16 11:10:00|5101.32|5101.32|5094.99|5094.99|5101.88|5101.88|5094.99|5094.99|0
1629112500000|2021-08-16 11:15:00|5094.78|5094.78|5095.43|5095.43|5099.38|5099.38|5094.44|5094.44|0
1629112800000|2021-08-16 11:20:00|5095.14|5095.14|5092.8|5092.8|5095.89|5095.89|5092.51|5092.51|0
1629113100000|2021-08-16 11:25:00|5092.81|5092.81|5087.74|5087.74|5093.55|5093.55|5085.76|5085.76|0
1629113400000|2021-08-16 11:30:00|5087.72|5087.72|5083.55|5083.55|5088.68|5088.68|5083.55|5083.55|0
1629113700000|2021-08-16 11:35:00|5083.79|5083.79|5086.69|5086.69|5087.23|5087.23|5083.5|5083.5|0
1629114000000|2021-08-16 11:40:00|5086.98|5086.98|5085.17|5085.17|5087.2|5087.2|5083.71|5083.71|0
1629114300000|2021-08-16 11:45:00|5084.94|5084.94|5086.48|5086.48|5086.49|5086.49|5084.36|5084.36|0
1629114600000|2021-08-16 11:50:00|5086.7|5086.7|5088.3|5088.3|5088.3|5088.3|5085.49|5085.49|0
1629114900000|2021-08-16 11:55:00|5088.75|5088.75|5089.25|5089.25|5091.6|5091.6|5087.5|5087.5|0
1629115200000|2021-08-16 12:00:00|5088.96|5088.96|5081.67|5081.67|5088.96|5088.96|5080.23|5080.23|0
1629115500000|2021-08-16 12:05:00|5081.64|5081.64|5081.11|5081.11|5082.25|5082.25|5079.62|5079.62|0
1629115800000|2021-08-16 12:10:00|5081.93|5081.93|5082.81|5082.81|5084.76|5084.76|5081.06|5081.06|0
1629116100000|2021-08-16 12:15:00|5082.79|5082.79|5076.25|5076.25|5082.79|5082.79|5074.66|5074.66|0
1629116400000|2021-08-16 12:20:00|5075.39|5075.39|5078.04|5078.04|5079.48|5079.48|5073.37|5073.37|0
1629116700000|2021-08-16 12:25:00|5077.83|5077.83|5079.54|5079.54|5079.7|5079.7|5077.24|5077.24|0
1629117000000|2021-08-16 12:30:00|5079.25|5079.25|5072.17|5072.17|5079.83|5079.83|5072.17|5072.17|0
1629117300000|2021-08-16 12:35:00|5071.88|5071.88|5072.32|5072.32|5074.49|5074.49|5069.74|5069.74|0
1629117600000|2021-08-16 12:40:00|5072.03|5072.03|5067.18|5067.18|5072.97|5072.97|5066.7|5066.7|0
1629117900000|2021-08-16 12:45:00|5067.16|5067.16|5068.53|5068.53|5068.53|5068.53|5064.76|5064.76|0
1629118200000|2021-08-16 12:50:00|5068.81|5068.81|5068.49|5068.49|5069.78|5069.78|5067.11|5067.11|0
1629118500000|2021-08-16 12:55:00|5068.97|5068.97|5063.77|5063.77|5068.97|5068.97|5063.77|5063.77|0
1629118800000|2021-08-16 13:00:00|5063.73|5063.73|5069.96|5069.96|5070.25|5070.25|5061.06|5061.06|0
1629119100000|2021-08-16 13:05:00|5069.48|5069.48|5072.22|5072.22|5072.34|5072.34|5063.71|5063.71|0
1629119400000|2021-08-16 13:10:00|5072.24|5072.24|5072.47|5072.47|5076.24|5076.24|5070.97|5070.97|0
1629119700000|2021-08-16 13:15:00|5072.23|5072.23|5070.13|5070.13|5072.7|5072.7|5069.76|5069.76|0
1629120000000|2021-08-16 13:20:00|5069.84|5069.84|5069.23|5069.23|5070.53|5070.53|5067.89|5067.89|0
1629120300000|2021-08-16 13:25:00|5069.52|5069.52|5073.38|5073.38|5073.86|5073.86|5069.46|5069.46|0
1629120600000|2021-08-16 13:30:00|5073.14|5073.14|5057.56|5057.56|5076.92|5076.92|5056.82|5056.82|0
1629120900000|2021-08-16 13:35:00|5057.08|5057.08|5054.92|5054.92|5057.84|5057.84|5047.07|5047.07|0
1629121200000|2021-08-16 13:40:00|5054.63|5054.63|5047.58|5047.58|5054.63|5054.63|5045.62|5045.62|0
1629121500000|2021-08-16 13:45:00|5047.86|5047.86|5040.63|5040.63|5047.94|5047.94|5036.28|5036.28|0
1629121800000|2021-08-16 13:50:00|5040.15|5040.15|5040.03|5040.03|5040.84|5040.84|5031.38|5031.38|0
1629122100000|2021-08-16 13:55:00|5039.74|5039.74|5039.8|5039.8|5039.98|5039.98|5032.14|5032.14|0
1629122400000|2021-08-16 14:00:00|5039.51|5039.51|5048.72|5048.72|5049.99|5049.99|5034.55|5034.55|0
1629122700000|2021-08-16 14:05:00|5048.43|5048.43|5063.7|5063.7|5064.06|5064.06|5047.52|5047.52|0
1629123000000|2021-08-16 14:10:00|5063.99|5063.99|5075.6|5075.6|5081.19|5081.19|5062.53|5062.53|0
1629123300000|2021-08-16 14:15:00|5074.12|5074.12|5073.49|5073.49|5080.87|5080.87|5071.84|5071.84|0
1629123600000|2021-08-16 14:20:00|5073.52|5073.52|5056.07|5056.07|5074.82|5074.82|5056.07|5056.07|0
1629123900000|2021-08-16 14:25:00|5056.35|5056.35|5050.93|5050.93|5057.89|5057.89|5045.32|5045.32|0
1629124200000|2021-08-16 14:30:00|5050.19|5050.19|5053.09|5053.09|5063.21|5063.21|5049.9|5049.9|0
1629124500000|2021-08-16 14:35:00|5052.8|5052.8|5067.89|5067.89|5068.47|5068.47|5051.66|5051.66|0
1629124800000|2021-08-16 14:40:00|5068.18|5068.18|5066.9|5066.9|5072.46|5072.46|5065.7|5065.7|0
1629125100000|2021-08-16 14:45:00|5067.14|5067.14|5062.12|5062.12|5069.12|5069.12|5062.12|5062.12|0
1629125400000|2021-08-16 14:50:00|5061.83|5061.83|5062.64|5062.64|5068.41|5068.41|5060.62|5060.62|0
1629125700000|2021-08-16 14:55:00|5062.93|5062.93|5055.84|5055.84|5063.52|5063.52|5055.84|5055.84|0
1629126000000|2021-08-16 15:00:00|5055.92|5055.92|5058.73|5058.73|5063.1|5063.1|5055.92|5055.92|0
1629126300000|2021-08-16 15:05:00|5059.02|5059.02|5052.62|5052.62|5060.61|5060.61|5052.62|5052.62|0
1629126600000|2021-08-16 15:10:00|5053.15|5053.15|5057|5057|5057.56|5057.56|5052.64|5052.64|0
1629126900000|2021-08-16 15:15:00|5056.71|5056.71|5075.31|5075.31|5075.31|5075.31|5056.71|5056.71|0
1629127200000|2021-08-16 15:20:00|5075.02|5075.02|5079.05|5079.05|5079.63|5079.63|5074.25|5074.25|0
1629127500000|2021-08-16 15:25:00|5078.76|5078.76|5073.92|5073.92|5079.64|5079.64|5072.02|5072.02|0
1629184500000|2021-08-17 07:15:00|5036.79|5036.79|5046.83|5046.83|5047.63|5047.63|5031.72|5031.72|0
1629184800000|2021-08-17 07:20:00|5046.54|5046.54|5045.92|5045.92|5051.93|5051.93|5043.39|5043.39|0
1629185100000|2021-08-17 07:25:00|5046.21|5046.21|5054.8|5054.8|5055.01|5055.01|5043.68|5043.68|0
1629185400000|2021-08-17 07:30:00|5054.59|5054.59|5060.54|5060.54|5060.54|5060.54|5053.92|5053.92|0
1629185700000|2021-08-17 07:35:00|5061.7|5061.7|5068.98|5068.98|5068.98|5068.98|5061.7|5061.7|0
1629186000000|2021-08-17 07:40:00|5069.55|5069.55|5077.33|5077.33|5077.33|5077.33|5068.48|5068.48|0
1629186300000|2021-08-17 07:45:00|5077.76|5077.76|5074.05|5074.05|5079.24|5079.24|5071.88|5071.88|0
1629186600000|2021-08-17 07:50:00|5072.93|5072.93|5067.6|5067.6|5075.27|5075.27|5067.56|5067.56|0
1629186900000|2021-08-17 07:55:00|5067.02|5067.02|5066.79|5066.79|5070.69|5070.69|5065.13|5065.13|0
1629187200000|2021-08-17 08:00:00|5066.85|5066.85|5071.08|5071.08|5074.05|5074.05|5066.56|5066.56|0
1629187500000|2021-08-17 08:05:00|5070.44|5070.44|5066.98|5066.98|5071.02|5071.02|5065.41|5065.41|0
1629187800000|2021-08-17 08:10:00|5067.45|5067.45|5071.44|5071.44|5071.56|5071.56|5067.11|5067.11|0
1629188100000|2021-08-17 08:15:00|5071.15|5071.15|5066.5|5066.5|5073.47|5073.47|5066.5|5066.5|0
1629188400000|2021-08-17 08:20:00|5066.72|5066.72|5066.63|5066.63|5066.72|5066.72|5057.84|5057.84|0
1629188700000|2021-08-17 08:25:00|5066.95|5066.95|5075.42|5075.42|5075.71|5075.71|5066.33|5066.33|0
1629189000000|2021-08-17 08:30:00|5075.13|5075.13|5075.66|5075.66|5077.7|5077.7|5073.85|5073.85|0
1629189300000|2021-08-17 08:35:00|5075.08|5075.08|5077.72|5077.72|5082.26|5082.26|5073.58|5073.58|0
1629189600000|2021-08-17 08:40:00|5077.29|5077.29|5079.1|5079.1|5083.27|5083.27|5077.25|5077.25|0
1629189900000|2021-08-17 08:45:00|5079.38|5079.38|5076.91|5076.91|5080.77|5080.77|5074.7|5074.7|0
1629190200000|2021-08-17 08:50:00|5076.9|5076.9|5084.61|5084.61|5085.46|5085.46|5075.12|5075.12|0
1629190500000|2021-08-17 08:55:00|5084.32|5084.32|5091.38|5091.38|5091.62|5091.62|5083.26|5083.26|0
1629190800000|2021-08-17 09:00:00|5091.67|5091.67|5089.11|5089.11|5094.08|5094.08|5088.69|5088.69|0
1629191100000|2021-08-17 09:05:00|5089.1|5089.1|5092.67|5092.67|5094.67|5094.67|5088.09|5088.09|0
1629191400000|2021-08-17 09:10:00|5091.72|5091.72|5088.9|5088.9|5091.72|5091.72|5087.82|5087.82|0
1629191700000|2021-08-17 09:15:00|5089.11|5089.11|5086.67|5086.67|5089.76|5089.76|5086.63|5086.63|0
1629192000000|2021-08-17 09:20:00|5086.65|5086.65|5090.97|5090.97|5091.47|5091.47|5085.64|5085.64|0
1629192300000|2021-08-17 09:25:00|5091.3|5091.3|5096.72|5096.72|5097.95|5097.95|5091.01|5091.01|0
1629192600000|2021-08-17 09:30:00|5097.54|5097.54|5094.24|5094.24|5098.21|5098.21|5093.66|5093.66|0
1629192900000|2021-08-17 09:35:00|5094.46|5094.46|5092.47|5092.47|5095.27|5095.27|5091.95|5091.95|0
1629193200000|2021-08-17 09:40:00|5091.52|5091.52|5086.64|5086.64|5091.95|5091.95|5086.08|5086.08|0
1629193500000|2021-08-17 09:45:00|5087.51|5087.51|5089.88|5089.88|5089.88|5089.88|5086.63|5086.63|0
1629193800000|2021-08-17 09:50:00|5089.91|5089.91|5086.4|5086.4|5090.99|5090.99|5086.4|5086.4|0
1629194100000|2021-08-17 09:55:00|5086.38|5086.38|5085.6|5085.6|5088.2|5088.2|5085.6|5085.6|0
1629194400000|2021-08-17 10:00:00|5085.63|5085.63|5083.34|5083.34|5085.67|5085.67|5080.56|5080.56|0
1629194700000|2021-08-17 10:05:00|5083.31|5083.31|5087.35|5087.35|5089.7|5089.7|5083.29|5083.29|0
1629195000000|2021-08-17 10:10:00|5087.78|5087.78|5093.58|5093.58|5093.58|5093.58|5087.7|5087.7|0
1629195300000|2021-08-17 10:15:00|5092.87|5092.87|5095.4|5095.4|5096.7|5096.7|5090.76|5090.76|0
1629195600000|2021-08-17 10:20:00|5095.69|5095.69|5095.57|5095.57|5095.79|5095.79|5092.31|5092.31|0
1629195900000|2021-08-17 10:25:00|5095.79|5095.79|5094.55|5094.55|5098.07|5098.07|5091.56|5091.56|0
1629196200000|2021-08-17 10:30:00|5094.08|5094.08|5094.68|5094.68|5098.53|5098.53|5093.64|5093.64|0
1629196500000|2021-08-17 10:35:00|5095.75|5095.75|5095.57|5095.57|5096.83|5096.83|5091.27|5091.27|0
1629196800000|2021-08-17 10:40:00|5095.28|5095.28|5092.78|5092.78|5096.95|5096.95|5092.49|5092.49|0
1629197100000|2021-08-17 10:45:00|5092.81|5092.81|5090.62|5090.62|5093.21|5093.21|5090.54|5090.54|0
1629197400000|2021-08-17 10:50:00|5090.33|5090.33|5090.58|5090.58|5090.58|5090.58|5087.65|5087.65|0
1629197700000|2021-08-17 10:55:00|5091.03|5091.03|5092.01|5092.01|5093.41|5093.41|5090.36|5090.36|0
1629198000000|2021-08-17 11:00:00|5091.57|5091.57|5090.15|5090.15|5094.16|5094.16|5090.15|5090.15|0
1629198300000|2021-08-17 11:05:00|5090.17|5090.17|5086.74|5086.74|5091.44|5091.44|5086.74|5086.74|0
1629198600000|2021-08-17 11:10:00|5086.96|5086.96|5083.58|5083.58|5087.41|5087.41|5083.19|5083.19|0
1629198900000|2021-08-17 11:15:00|5083.3|5083.3|5077.32|5077.32|5083.3|5083.3|5071.24|5071.24|0
1629199200000|2021-08-17 11:20:00|5077.54|5077.54|5078.94|5078.94|5079.52|5079.52|5077.12|5077.12|0
1629199500000|2021-08-17 11:25:00|5078.73|5078.73|5082.47|5082.47|5082.55|5082.55|5078.69|5078.69|0
1629199800000|2021-08-17 11:30:00|5082.69|5082.69|5086.33|5086.33|5088.45|5088.45|5082.32|5082.32|0
1629200100000|2021-08-17 11:35:00|5086.55|5086.55|5090.27|5090.27|5090.38|5090.38|5086.55|5086.55|0
1629200400000|2021-08-17 11:40:00|5090.26|5090.26|5094.61|5094.61|5094.65|5094.65|5088.4|5088.4|0
1629200700000|2021-08-17 11:45:00|5094.32|5094.32|5095.56|5095.56|5096.04|5096.04|5091.83|5091.83|0
1629201000000|2021-08-17 11:50:00|5095.27|5095.27|5098.61|5098.61|5098.61|5098.61|5094.26|5094.26|0
1629201300000|2021-08-17 11:55:00|5098.63|5098.63|5095.46|5095.46|5099.93|5099.93|5095.15|5095.15|0
1629201600000|2021-08-17 12:00:00|5095.24|5095.24|5100.29|5100.29|5102.13|5102.13|5094.44|5094.44|0
1629201900000|2021-08-17 12:05:00|5100.58|5100.58|5098.68|5098.68|5101.22|5101.22|5098.43|5098.43|0
1629202200000|2021-08-17 12:10:00|5098.46|5098.46|5097.23|5097.23|5098.98|5098.98|5095.63|5095.63|0
1629202500000|2021-08-17 12:15:00|5097.25|5097.25|5093.37|5093.37|5097.46|5097.46|5093.37|5093.37|0
1629202800000|2021-08-17 12:20:00|5092.8|5092.8|5094.34|5094.34|5094.77|5094.77|5090.49|5090.49|0
1629203100000|2021-08-17 12:25:00|5094.82|5094.82|5100.25|5100.25|5100.29|5100.29|5094.82|5094.82|0
1629203400000|2021-08-17 12:30:00|5100.2|5100.2|5106.16|5106.16|5106.22|5106.22|5097.86|5097.86|0
1629203700000|2021-08-17 12:35:00|5106.74|5106.74|5107.11|5107.11|5107.4|5107.4|5103.74|5103.74|0
1629204000000|2021-08-17 12:40:00|5106.87|5106.87|5112.2|5112.2|5113.56|5113.56|5105.68|5105.68|0
1629204300000|2021-08-17 12:45:00|5111.91|5111.91|5103.35|5103.35|5111.91|5111.91|5102.77|5102.77|0
1629204600000|2021-08-17 12:50:00|5103.64|5103.64|5104.85|5104.85|5106.81|5106.81|5102.55|5102.55|0
1629204900000|2021-08-17 12:55:00|5105.09|5105.09|5103.58|5103.58|5105.11|5105.11|5099.78|5099.78|0
1629205200000|2021-08-17 13:00:00|5104.01|5104.01|5104.21|5104.21|5105.08|5105.08|5101.37|5101.37|0
1629205500000|2021-08-17 13:05:00|5103.92|5103.92|5096.8|5096.8|5105.97|5105.97|5096.8|5096.8|0
1629205800000|2021-08-17 13:10:00|5097.09|5097.09|5096.58|5096.58|5097.38|5097.38|5092.9|5092.9|0
1629206100000|2021-08-17 13:15:00|5096.8|5096.8|5098.19|5098.19|5100.05|5100.05|5096.08|5096.08|0
1629206400000|2021-08-17 13:20:00|5097.9|5097.9|5105.85|5105.85|5105.85|5105.85|5097.86|5097.86|0
1629206700000|2021-08-17 13:25:00|5105.88|5105.88|5099.89|5099.89|5109.12|5109.12|5099.6|5099.6|0
1629207000000|2021-08-17 13:30:00|5099.32|5099.32|5116.71|5116.71|5117.29|5117.29|5089.02|5089.02|0
1629207300000|2021-08-17 13:35:00|5117.02|5117.02|5139|5139|5139|5139|5116.78|5116.78|0
1629207600000|2021-08-17 13:40:00|5139.02|5139.02|5143.47|5143.47|5146.63|5146.63|5133.01|5133.01|0
1629207900000|2021-08-17 13:45:00|5143.68|5143.68|5134.25|5134.25|5148.43|5148.43|5132.65|5132.65|0
1629208200000|2021-08-17 13:50:00|5133.61|5133.61|5126.12|5126.12|5133.61|5133.61|5125.02|5125.02|0
1629208500000|2021-08-17 13:55:00|5126.41|5126.41|5131.36|5131.36|5131.86|5131.86|5124.15|5124.15|0
1629208800000|2021-08-17 14:00:00|5131.07|5131.07|5140.45|5140.45|5148.57|5148.57|5131.07|5131.07|0
1629209100000|2021-08-17 14:05:00|5140.74|5140.74|5158.59|5158.59|5162.56|5162.56|5140.74|5140.74|0
1629209400000|2021-08-17 14:10:00|5159.02|5159.02|5174.13|5174.13|5176.16|5176.16|5159.02|5159.02|0
1629209700000|2021-08-17 14:15:00|5175|5175|5173.79|5173.79|5175.33|5175.33|5169.08|5169.08|0
1629210000000|2021-08-17 14:20:00|5173.5|5173.5|5180.96|5180.96|5186.55|5186.55|5173.5|5173.5|0
1629210300000|2021-08-17 14:25:00|5180.19|5180.19|5176.62|5176.62|5182.86|5182.86|5176.34|5176.34|0
1629210600000|2021-08-17 14:30:00|5176.41|5176.41|5172.08|5172.08|5178.99|5178.99|5167.79|5167.79|0
1629210900000|2021-08-17 14:35:00|5170.43|5170.43|5177.77|5177.77|5180|5180|5169.59|5169.59|0
1629211200000|2021-08-17 14:40:00|5178.06|5178.06|5182.11|5182.11|5187.45|5187.45|5177.06|5177.06|0
1629211500000|2021-08-17 14:45:00|5182.09|5182.09|5177.44|5177.44|5182.31|5182.31|5174.43|5174.43|0
1629211800000|2021-08-17 14:50:00|5177.12|5177.12|5178.8|5178.8|5181.13|5181.13|5173.78|5173.78|0
1629212100000|2021-08-17 14:55:00|5179.04|5179.04|5173|5173|5181.72|5181.72|5173|5173|0
1629212400000|2021-08-17 15:00:00|5172.76|5172.76|5175.63|5175.63|5175.63|5175.63|5168.21|5168.21|0
1629212700000|2021-08-17 15:05:00|5175.87|5175.87|5168.92|5168.92|5175.87|5175.87|5167.49|5167.49|0
1629213000000|2021-08-17 15:10:00|5168.71|5168.71|5166.31|5166.31|5169.41|5169.41|5162.39|5162.39|0
1629213300000|2021-08-17 15:15:00|5166.76|5166.76|5168.47|5168.47|5168.81|5168.81|5165.03|5165.03|0
1629213600000|2021-08-17 15:20:00|5168.23|5168.23|5166.34|5166.34|5171.66|5171.66|5166.22|5166.22|0
1629213900000|2021-08-17 15:25:00|5165.69|5165.69|5160.39|5160.39|5165.69|5165.69|5156.98|5156.98|0
1629270900000|2021-08-18 07:15:00|5117.43|5117.43|5122.42|5122.42|5125.59|5125.59|5114.03|5114.03|0
1629271200000|2021-08-18 07:20:00|5122.71|5122.71|5129.04|5129.04|5132.45|5132.45|5122.42|5122.42|0
1629271500000|2021-08-18 07:25:00|5128.82|5128.82|5128.72|5128.72|5130.44|5130.44|5124.95|5124.95|0
1629271800000|2021-08-18 07:30:00|5127.71|5127.71|5121.65|5121.65|5127.71|5127.71|5119.36|5119.36|0
1629272100000|2021-08-18 07:35:00|5121.64|5121.64|5124|5124|5124.08|5124.08|5119.95|5119.95|0
1629272400000|2021-08-18 07:40:00|5124.21|5124.21|5120.01|5120.01|5127.31|5127.31|5119.79|5119.79|0
1629272700000|2021-08-18 07:45:00|5119.79|5119.79|5120.22|5120.22|5123.72|5123.72|5111.64|5111.64|0
1629273000000|2021-08-18 07:50:00|5120|5120|5123.19|5123.19|5123.19|5123.19|5117.5|5117.5|0
1629273300000|2021-08-18 07:55:00|5123.48|5123.48|5125.05|5125.05|5126.79|5126.79|5120.9|5120.9|0
1629273600000|2021-08-18 08:00:00|5124.93|5124.93|5129.43|5129.43|5129.43|5129.43|5122.82|5122.82|0
1629273900000|2021-08-18 08:05:00|5129.45|5129.45|5137.83|5137.83|5138.63|5138.63|5129.45|5129.45|0
1629274200000|2021-08-18 08:10:00|5137.5|5137.5|5129.31|5129.31|5137.5|5137.5|5129.31|5129.31|0
1629274500000|2021-08-18 08:15:00|5128.6|5128.6|5128.67|5128.67|5130.54|5130.54|5124.64|5124.64|0
1629274800000|2021-08-18 08:20:00|5128.33|5128.33|5121.04|5121.04|5131.07|5131.07|5121.04|5121.04|0
1629275100000|2021-08-18 08:25:00|5121|5121|5119.83|5119.83|5123.05|5123.05|5117.21|5117.21|0
1629275400000|2021-08-18 08:30:00|5119.35|5119.35|5122.36|5122.36|5122.73|5122.73|5115.68|5115.68|0
1629275700000|2021-08-18 08:35:00|5122.58|5122.58|5125.59|5125.59|5125.59|5125.59|5121.14|5121.14|0
1629276000000|2021-08-18 08:40:00|5125.3|5125.3|5121.56|5121.56|5127.05|5127.05|5121.56|5121.56|0
1629276300000|2021-08-18 08:45:00|5121.58|5121.58|5119.11|5119.11|5123.2|5123.2|5118.22|5118.22|0
1629276600000|2021-08-18 08:50:00|5118.82|5118.82|5115.1|5115.1|5118.82|5118.82|5114.81|5114.81|0
1629276900000|2021-08-18 08:55:00|5114.81|5114.81|5115.43|5115.43|5116.2|5116.2|5112.75|5112.75|0
1629277200000|2021-08-18 09:00:00|5114.57|5114.57|5118.24|5118.24|5120|5120|5113.37|5113.37|0
1629277500000|2021-08-18 09:05:00|5118.48|5118.48|5118.85|5118.85|5120.52|5120.52|5116.16|5116.16|0
1629277800000|2021-08-18 09:10:00|5119.65|5119.65|5123.26|5123.26|5124.59|5124.59|5118.02|5118.02|0
1629278100000|2021-08-18 09:15:00|5123.25|5123.25|5125.09|5125.09|5125.09|5125.09|5120.23|5120.23|0
1629278400000|2021-08-18 09:20:00|5125.11|5125.11|5127.11|5127.11|5128.76|5128.76|5122.8|5122.8|0
1629278700000|2021-08-18 09:25:00|5127.35|5127.35|5127.83|5127.83|5129.67|5129.67|5125.57|5125.57|0
1629279000000|2021-08-18 09:30:00|5127.81|5127.81|5129.31|5129.31|5129.33|5129.33|5125.69|5125.69|0
1629279300000|2021-08-18 09:35:00|5129.55|5129.55|5131.71|5131.71|5131.91|5131.91|5128.71|5128.71|0
1629279600000|2021-08-18 09:40:00|5131.42|5131.42|5135.27|5135.27|5135.27|5135.27|5131.11|5131.11|0
1629279900000|2021-08-18 09:45:00|5134.98|5134.98|5136.63|5136.63|5137.31|5137.31|5133.86|5133.86|0
1629280200000|2021-08-18 09:50:00|5136.75|5136.75|5131.08|5131.08|5136.78|5136.78|5131.08|5131.08|0
1629280500000|2021-08-18 09:55:00|5131.06|5131.06|5128.75|5128.75|5132.16|5132.16|5127.47|5127.47|0
1629280800000|2021-08-18 10:00:00|5129.4|5129.4|5129.15|5129.15|5130.77|5130.77|5127.02|5127.02|0
1629281100000|2021-08-18 10:05:00|5128.15|5128.15|5126.74|5126.74|5128.44|5128.44|5126|5126|0
1629281400000|2021-08-18 10:10:00|5126.45|5126.45|5127.43|5127.43|5128.25|5128.25|5125.54|5125.54|0
1629281700000|2021-08-18 10:15:00|5127.72|5127.72|5123.19|5123.19|5128.01|5128.01|5123.19|5123.19|0
1629282000000|2021-08-18 10:20:00|5123.21|5123.21|5126.42|5126.42|5126.42|5126.42|5121.08|5121.08|0
1629282300000|2021-08-18 10:25:00|5126.38|5126.38|5127.42|5127.42|5128.48|5128.48|5126.36|5126.36|0
1629282600000|2021-08-18 10:30:00|5127.48|5127.48|5132.31|5132.31|5133.29|5133.29|5127.24|5127.24|0
1629282900000|2021-08-18 10:35:00|5132.33|5132.33|5129.6|5129.6|5134.7|5134.7|5129.6|5129.6|0
1629283200000|2021-08-18 10:40:00|5129.56|5129.56|5135.09|5135.09|5135.09|5135.09|5128.99|5128.99|0
1629283500000|2021-08-18 10:45:00|5135.17|5135.17|5141.06|5141.06|5141.07|5141.07|5135.17|5135.17|0
1629283800000|2021-08-18 10:50:00|5141.27|5141.27|5141.2|5141.2|5142.84|5142.84|5137.55|5137.55|0
1629284100000|2021-08-18 10:55:00|5140.72|5140.72|5140.64|5140.64|5142.69|5142.69|5137.39|5137.39|0
1629284400000|2021-08-18 11:00:00|5140.16|5140.16|5140.68|5140.68|5141.71|5141.71|5138.08|5138.08|0
1629284700000|2021-08-18 11:05:00|5140.44|5140.44|5141.53|5141.53|5143.05|5143.05|5139.2|5139.2|0
1629285000000|2021-08-18 11:10:00|5141.08|5141.08|5138.36|5138.36|5141.29|5141.29|5137.91|5137.91|0
1629285300000|2021-08-18 11:15:00|5138.94|5138.94|5136.84|5136.84|5140.89|5140.89|5135.98|5135.98|0
1629285600000|2021-08-18 11:20:00|5136.6|5136.6|5146.77|5146.77|5146.77|5146.77|5136.31|5136.31|0
1629285900000|2021-08-18 11:25:00|5147.06|5147.06|5142.33|5142.33|5147.56|5147.56|5139.22|5139.22|0
1629286200000|2021-08-18 11:30:00|5141.9|5141.9|5139.21|5139.21|5142.58|5142.58|5137.49|5137.49|0
1629286500000|2021-08-18 11:35:00|5139.69|5139.69|5143.36|5143.36|5143.4|5143.4|5139.69|5139.69|0
1629286800000|2021-08-18 11:40:00|5143.37|5143.37|5143.95|5143.95|5144.19|5144.19|5141.12|5141.12|0
1629287100000|2021-08-18 11:45:00|5143.66|5143.66|5144.43|5144.43|5144.47|5144.47|5142.96|5142.96|0
1629287400000|2021-08-18 11:50:00|5144.64|5144.64|5142.48|5142.48|5145.75|5145.75|5142.48|5142.48|0
1629287700000|2021-08-18 11:55:00|5142.96|5142.96|5144.2|5144.2|5145.14|5145.14|5142.96|5142.96|0
1629288000000|2021-08-18 12:00:00|5144.41|5144.41|5146.63|5146.63|5148.01|5148.01|5144.41|5144.41|0
1629288300000|2021-08-18 12:05:00|5146.34|5146.34|5141.99|5141.99|5146.63|5146.63|5141.98|5141.98|0
1629288600000|2021-08-18 12:10:00|5141.98|5141.98|5137.23|5137.23|5142.06|5142.06|5137.23|5137.23|0
1629288900000|2021-08-18 12:15:00|5137.76|5137.76|5142.62|5142.62|5142.84|5142.84|5137.76|5137.76|0
1629289200000|2021-08-18 12:20:00|5142.04|5142.04|5138.04|5138.04|5142.55|5142.55|5138.04|5138.04|0
1629289500000|2021-08-18 12:25:00|5138.55|5138.55|5137.32|5137.32|5138.84|5138.84|5134|5134|0
1629289800000|2021-08-18 12:30:00|5136.74|5136.74|5140.48|5140.48|5140.73|5140.73|5136.51|5136.51|0
1629290100000|2021-08-18 12:35:00|5140.51|5140.51|5139.93|5139.93|5142|5142|5139.19|5139.19|0
1629290400000|2021-08-18 12:40:00|5138.31|5138.31|5141.57|5141.57|5142.55|5142.55|5137.04|5137.04|0
1629290700000|2021-08-18 12:45:00|5142.04|5142.04|5137.71|5137.71|5142.07|5142.07|5136.99|5136.99|0
1629291000000|2021-08-18 12:50:00|5137.18|5137.18|5141.16|5141.16|5141.16|5141.16|5136.37|5136.37|0
1629291300000|2021-08-18 12:55:00|5141.62|5141.62|5142.2|5142.2|5142.78|5142.78|5141.08|5141.08|0
1629291600000|2021-08-18 13:00:00|5141.99|5141.99|5143.06|5143.06|5143.06|5143.06|5138.54|5138.54|0
1629291900000|2021-08-18 13:05:00|5142.56|5142.56|5143.07|5143.07|5144.53|5144.53|5141.55|5141.55|0
1629292200000|2021-08-18 13:10:00|5143.11|5143.11|5139.8|5139.8|5144.03|5144.03|5139.3|5139.3|0
1629292500000|2021-08-18 13:15:00|5139.22|5139.22|5133.75|5133.75|5139.22|5139.22|5133.36|5133.36|0
1629292800000|2021-08-18 13:20:00|5133.96|5133.96|5135.54|5135.54|5135.78|5135.78|5133.22|5133.22|0
1629293100000|2021-08-18 13:25:00|5135.25|5135.25|5138.34|5138.34|5140.02|5140.02|5135.22|5135.22|0
1629293400000|2021-08-18 13:30:00|5137.76|5137.76|5136.96|5136.96|5140.36|5140.36|5123.49|5123.49|0
1629293700000|2021-08-18 13:35:00|5135.85|5135.85|5125|5125|5143.78|5143.78|5124.59|5124.59|0
1629294000000|2021-08-18 13:40:00|5123.73|5123.73|5127.41|5127.41|5127.7|5127.7|5116.67|5116.67|0
1629294300000|2021-08-18 13:45:00|5126.98|5126.98|5114.81|5114.81|5126.98|5126.98|5113.06|5113.06|0
1629294600000|2021-08-18 13:50:00|5113.65|5113.65|5115.1|5115.1|5116.02|5116.02|5105.93|5105.93|0
1629294900000|2021-08-18 13:55:00|5115.39|5115.39|5130.28|5130.28|5131.15|5131.15|5115.39|5115.39|0
1629295200000|2021-08-18 14:00:00|5130.57|5130.57|5127.12|5127.12|5131.65|5131.65|5122.89|5122.89|0
1629295500000|2021-08-18 14:05:00|5126.11|5126.11|5110.5|5110.5|5130.95|5130.95|5108.93|5108.93|0
1629295800000|2021-08-18 14:10:00|5110.79|5110.79|5110.66|5110.66|5116.07|5116.07|5104.5|5104.5|0
1629296100000|2021-08-18 14:15:00|5110.42|5110.42|5106.1|5106.1|5110.71|5110.71|5100.27|5100.27|0
1629296400000|2021-08-18 14:20:00|5105.81|5105.81|5105.75|5105.75|5110.78|5110.78|5102.44|5102.44|0
1629296700000|2021-08-18 14:25:00|5106.04|5106.04|5104.22|5104.22|5109.31|5109.31|5100.66|5100.66|0
1629297000000|2021-08-18 14:30:00|5104.44|5104.44|5103.89|5103.89|5110.04|5110.04|5095.2|5095.2|0
1629297300000|2021-08-18 14:35:00|5104.47|5104.47|5112.25|5112.25|5114.55|5114.55|5103.06|5103.06|0
1629297600000|2021-08-18 14:40:00|5112.54|5112.54|5112.02|5112.02|5116.57|5116.57|5110.14|5110.14|0
1629297900000|2021-08-18 14:45:00|5111.81|5111.81|5125.66|5125.66|5129.77|5129.77|5111.81|5111.81|0
1629298200000|2021-08-18 14:50:00|5125.64|5125.64|5130.63|5130.63|5133.14|5133.14|5125.64|5125.64|0
1629298500000|2021-08-18 14:55:00|5130.2|5130.2|5132.57|5132.57|5136.3|5136.3|5128.17|5128.17|0
1629298800000|2021-08-18 15:00:00|5133|5133|5140.72|5140.72|5140.72|5140.72|5129.48|5129.48|0
1629299100000|2021-08-18 15:05:00|5140.91|5140.91|5138.89|5138.89|5143.29|5143.29|5138.33|5138.33|0
1629299400000|2021-08-18 15:10:00|5139.1|5139.1|5141.84|5141.84|5145.32|5145.32|5139.1|5139.1|0
1629299700000|2021-08-18 15:15:00|5141.36|5141.36|5141.16|5141.16|5144.72|5144.72|5139.72|5139.72|0
1629300000000|2021-08-18 15:20:00|5141.45|5141.45|5146.16|5146.16|5146.53|5146.53|5140.71|5140.71|0
1629300300000|2021-08-18 15:25:00|5145.29|5145.29|5146.93|5146.93|5150.35|5150.35|5142.41|5142.41|0
1629357300000|2021-08-19 07:15:00|4988.77|4988.77|4997.16|4997.16|4998.6|4998.6|4983.6|4983.6|0
1629357600000|2021-08-19 07:20:00|4997.17|4997.17|5003.33|5003.33|5003.53|5003.53|4994.29|4994.29|0
1629357900000|2021-08-19 07:25:00|5003.35|5003.35|4997.9|4997.9|5003.35|5003.35|4987.59|4987.59|0
1629358200000|2021-08-19 07:30:00|4997.69|4997.69|4988.54|4988.54|4997.69|4997.69|4981.69|4981.69|0
1629358500000|2021-08-19 07:35:00|4988.32|4988.32|5001.05|5001.05|5001.06|5001.06|4986.76|4986.76|0
1629358800000|2021-08-19 07:40:00|5000.76|5000.76|5001.83|5001.83|5003.21|5003.21|4992.7|4992.7|0
1629359100000|2021-08-19 07:45:00|5001.26|5001.26|5012.13|5012.13|5012.13|5012.13|5000.11|5000.11|0
1629359400000|2021-08-19 07:50:00|5011.7|5011.7|4991.79|4991.79|5013.44|5013.44|4989.48|4989.48|0
1629359700000|2021-08-19 07:55:00|4992.27|4992.27|4993.74|4993.74|4993.74|4993.74|4988.1|4988.1|0
1629360000000|2021-08-19 08:00:00|4993.45|4993.45|4986.67|4986.67|4993.48|4993.48|4984.39|4984.39|0
1629360300000|2021-08-19 08:05:00|4987.1|4987.1|4989.72|4989.72|4991.1|4991.1|4985.95|4985.95|0
1629360600000|2021-08-19 08:10:00|4990|4990|4997.98|4997.98|4997.99|4997.99|4988.7|4988.7|0
1629360900000|2021-08-19 08:15:00|4997.7|4997.7|4982.05|4982.05|4998.42|4998.42|4981.79|4981.79|0
1629361200000|2021-08-19 08:20:00|4982.34|4982.34|4980.87|4980.87|4983.19|4983.19|4978.81|4978.81|0
1629361500000|2021-08-19 08:25:00|4980.58|4980.58|4973.81|4973.81|4984.52|4984.52|4973.81|4973.81|0
1629361800000|2021-08-19 08:30:00|4975.15|4975.15|4978.05|4978.05|4978.05|4978.05|4969.07|4969.07|0
1629362100000|2021-08-19 08:35:00|4977.81|4977.81|4975.67|4975.67|4980.63|4980.63|4974.43|4974.43|0
1629362400000|2021-08-19 08:40:00|4975.91|4975.91|4971.46|4971.46|4978.86|4978.86|4971.46|4971.46|0
1629362700000|2021-08-19 08:45:00|4971.25|4971.25|4958.68|4958.68|4972.78|4972.78|4957.28|4957.28|0
1629363000000|2021-08-19 08:50:00|4958.67|4958.67|4948.32|4948.32|4958.78|4958.78|4944.08|4944.08|0
1629363300000|2021-08-19 08:55:00|4948.03|4948.03|4956.21|4956.21|4958.92|4958.92|4947.25|4947.25|0
1629363600000|2021-08-19 09:00:00|4956.19|4956.19|4947.14|4947.14|4956.92|4956.92|4946.35|4946.35|0
1629363900000|2021-08-19 09:05:00|4947.35|4947.35|4935.98|4935.98|4947.35|4947.35|4934.98|4934.98|0
1629364200000|2021-08-19 09:10:00|4936.27|4936.27|4942.11|4942.11|4944.43|4944.43|4932.86|4932.86|0
1629364500000|2021-08-19 09:15:00|4941.82|4941.82|4943.19|4943.19|4943.19|4943.19|4933.74|4933.74|0
1629364800000|2021-08-19 09:20:00|4943.48|4943.48|4945.2|4945.2|4945.33|4945.33|4941.47|4941.47|0
1629365100000|2021-08-19 09:25:00|4946.07|4946.07|4946.74|4946.74|4949.5|4949.5|4943.06|4943.06|0
1629365400000|2021-08-19 09:30:00|4946.45|4946.45|4954.18|4954.18|4954.18|4954.18|4943.24|4943.24|0
1629365700000|2021-08-19 09:35:00|4953.89|4953.89|4962.21|4962.21|4963.47|4963.47|4951.99|4951.99|0
1629366000000|2021-08-19 09:40:00|4961.92|4961.92|4966.96|4966.96|4966.96|4966.96|4960.45|4960.45|0
1629366300000|2021-08-19 09:45:00|4967.25|4967.25|4964.24|4964.24|4967.73|4967.73|4963.01|4963.01|0
1629366600000|2021-08-19 09:50:00|4964.46|4964.46|4969.35|4969.35|4971.99|4971.99|4964.46|4964.46|0
1629366900000|2021-08-19 09:55:00|4969.13|4969.13|4970.56|4970.56|4977.47|4977.47|4968.84|4968.84|0
1629367200000|2021-08-19 10:00:00|4970.27|4970.27|4969.73|4969.73|4976.68|4976.68|4969.51|4969.51|0
1629367500000|2021-08-19 10:05:00|4969.51|4969.51|4975.43|4975.43|4978.76|4978.76|4967.8|4967.8|0
1629367800000|2021-08-19 10:10:00|4975.71|4975.71|4974.53|4974.53|4981.44|4981.44|4974.47|4974.47|0
1629368100000|2021-08-19 10:15:00|4974.74|4974.74|4956.74|4956.74|4974.79|4974.79|4956.74|4956.74|0
1629368400000|2021-08-19 10:20:00|4957.17|4957.17|4961.72|4961.72|4962.65|4962.65|4948.83|4948.83|0
1629368700000|2021-08-19 10:25:00|4961.67|4961.67|4953.4|4953.4|4961.89|4961.89|4948.4|4948.4|0
1629369000000|2021-08-19 10:30:00|4953.11|4953.11|4951.94|4951.94|4956.5|4956.5|4948.52|4948.52|0
1629369300000|2021-08-19 10:35:00|4952.16|4952.16|4949.63|4949.63|4953.49|4953.49|4946.63|4946.63|0
1629369600000|2021-08-19 10:40:00|4948.92|4948.92|4944.64|4944.64|4949.39|4949.39|4943.32|4943.32|0
1629369900000|2021-08-19 10:45:00|4944.85|4944.85|4950.92|4950.92|4950.92|4950.92|4944.85|4944.85|0
1629370200000|2021-08-19 10:50:00|4950.56|4950.56|4947.97|4947.97|4951.89|4951.89|4946.12|4946.12|0
1629370500000|2021-08-19 10:55:00|4946.96|4946.96|4952.74|4952.74|4952.74|4952.74|4946.51|4946.51|0
1629370800000|2021-08-19 11:00:00|4954.76|4954.76|4954.59|4954.59|4955.3|4955.3|4949.14|4949.14|0
1629371100000|2021-08-19 11:05:00|4954.83|4954.83|4952.1|4952.1|4954.83|4954.83|4946.92|4946.92|0
1629371400000|2021-08-19 11:10:00|4952.17|4952.17|4954.64|4954.64|4954.64|4954.64|4950.79|4950.79|0
1629371700000|2021-08-19 11:15:00|4954.4|4954.4|4955.26|4955.26|4956.46|4956.46|4951.97|4951.97|0
1629372000000|2021-08-19 11:20:00|4954.97|4954.97|4951.12|4951.12|4954.97|4954.97|4949.03|4949.03|0
1629372300000|2021-08-19 11:25:00|4951.33|4951.33|4951.6|4951.6|4953.7|4953.7|4949.34|4949.34|0
1629372600000|2021-08-19 11:30:00|4951.58|4951.58|4963.02|4963.02|4963.02|4963.02|4951.15|4951.15|0
1629372900000|2021-08-19 11:35:00|4963.26|4963.26|4966.37|4966.37|4969.03|4969.03|4963.26|4963.26|0
1629373200000|2021-08-19 11:40:00|4966.15|4966.15|4964.35|4964.35|4969.21|4969.21|4964.03|4964.03|0
1629373500000|2021-08-19 11:45:00|4964.39|4964.39|4964.74|4964.74|4967.13|4967.13|4964.02|4964.02|0
1629373800000|2021-08-19 11:50:00|4964.45|4964.45|4962.16|4962.16|4966.54|4966.54|4961.33|4961.33|0
1629374100000|2021-08-19 11:55:00|4961.87|4961.87|4964.65|4964.65|4965.94|4965.94|4961.87|4961.87|0
1629374400000|2021-08-19 12:00:00|4965.13|4965.13|4960.66|4960.66|4965.42|4965.42|4957.55|4957.55|0
1629374700000|2021-08-19 12:05:00|4960.69|4960.69|4969.32|4969.32|4969.61|4969.61|4960.69|4960.69|0
1629375000000|2021-08-19 12:10:00|4969.25|4969.25|4968.08|4968.08|4972.67|4972.67|4968.08|4968.08|0
1629375300000|2021-08-19 12:15:00|4967.79|4967.79|4968.31|4968.31|4969.62|4969.62|4965.31|4965.31|0
1629375600000|2021-08-19 12:20:00|4967.79|4967.79|4973.22|4973.22|4975.26|4975.26|4967.54|4967.54|0
1629375900000|2021-08-19 12:25:00|4973.44|4973.44|4974.83|4974.83|4975.97|4975.97|4972.65|4972.65|0
1629376200000|2021-08-19 12:30:00|4974.87|4974.87|4975.41|4975.41|4979.39|4979.39|4974.61|4974.61|0
1629376500000|2021-08-19 12:35:00|4975.17|4975.17|4982|4982|4982|4982|4975.06|4975.06|0
1629376800000|2021-08-19 12:40:00|4982.59|4982.59|4985.09|4985.09|4990.27|4990.27|4982.59|4982.59|0
1629377100000|2021-08-19 12:45:00|4985.06|4985.06|4981.57|4981.57|4985.06|4985.06|4980.63|4980.63|0
1629377400000|2021-08-19 12:50:00|4981.35|4981.35|4974.69|4974.69|4981.35|4981.35|4974.69|4974.69|0
1629377700000|2021-08-19 12:55:00|4974.4|4974.4|4976.62|4976.62|4979.27|4979.27|4974.4|4974.4|0
1629378000000|2021-08-19 13:00:00|4976.19|4976.19|4985.05|4985.05|4985.05|4985.05|4975.13|4975.13|0
1629378300000|2021-08-19 13:05:00|4985.52|4985.52|4988.46|4988.46|4991.9|4991.9|4985.28|4985.28|0
1629378600000|2021-08-19 13:10:00|4988.17|4988.17|4987.66|4987.66|4991.32|4991.32|4987.41|4987.41|0
1629378900000|2021-08-19 13:15:00|4987.95|4987.95|4992.98|4992.98|4992.98|4992.98|4986.92|4986.92|0
1629379200000|2021-08-19 13:20:00|4993.36|4993.36|4993.46|4993.46|4995.81|4995.81|4992.45|4992.45|0
1629379500000|2021-08-19 13:25:00|4993.23|4993.23|4993.75|4993.75|4996.66|4996.66|4990.73|4990.73|0
1629379800000|2021-08-19 13:30:00|4994.04|4994.04|4999.05|4999.05|5006.12|5006.12|4983.77|4983.77|0
1629380100000|2021-08-19 13:35:00|4998.47|4998.47|4978.71|4978.71|4998.47|4998.47|4970.77|4970.77|0
1629380400000|2021-08-19 13:40:00|4979|4979|4974.76|4974.76|4981.89|4981.89|4967.83|4967.83|0
1629380700000|2021-08-19 13:45:00|4975.05|4975.05|4983.75|4983.75|4993.9|4993.9|4973.44|4973.44|0
1629381000000|2021-08-19 13:50:00|4984.04|4984.04|4969.31|4969.31|4985.24|4985.24|4969|4969|0
1629381300000|2021-08-19 13:55:00|4969.6|4969.6|4966.75|4966.75|4970.94|4970.94|4962|4962|0
1629381600000|2021-08-19 14:00:00|4966.46|4966.46|4966.09|4966.09|4968.2|4968.2|4952.52|4952.52|0
1629381900000|2021-08-19 14:05:00|4966.38|4966.38|4971.89|4971.89|4971.89|4971.89|4962.71|4962.71|0
1629382200000|2021-08-19 14:10:00|4971.31|4971.31|4961.27|4961.27|4974.83|4974.83|4959.55|4959.55|0
1629382500000|2021-08-19 14:15:00|4961.84|4961.84|4972.15|4972.15|4974.87|4974.87|4960.78|4960.78|0
1629382800000|2021-08-19 14:20:00|4972.11|4972.11|4955.47|4955.47|4973.55|4973.55|4953.63|4953.63|0
1629383100000|2021-08-19 14:25:00|4955.46|4955.46|4950.05|4950.05|4956.58|4956.58|4944.27|4944.27|0
1629383400000|2021-08-19 14:30:00|4950.27|4950.27|4938.75|4938.75|4952.19|4952.19|4938.75|4938.75|0
1629383700000|2021-08-19 14:35:00|4939.23|4939.23|4936.7|4936.7|4943.65|4943.65|4933.46|4933.46|0
1629384000000|2021-08-19 14:40:00|4936.49|4936.49|4928.04|4928.04|4937.79|4937.79|4927.53|4927.53|0
1629384300000|2021-08-19 14:45:00|4928.79|4928.79|4925.26|4925.26|4935.05|4935.05|4925.26|4925.26|0
1629384600000|2021-08-19 14:50:00|4925.55|4925.55|4933.28|4933.28|4934.26|4934.26|4920.49|4920.49|0
1629384900000|2021-08-19 14:55:00|4933.57|4933.57|4944.65|4944.65|4945.89|4945.89|4926.24|4926.24|0
1629385200000|2021-08-19 15:00:00|4944.94|4944.94|4943.36|4943.36|4946.92|4946.92|4937.2|4937.2|0
1629385500000|2021-08-19 15:05:00|4943.79|4943.79|4943.72|4943.72|4946.19|4946.19|4938.84|4938.84|0
1629385800000|2021-08-19 15:10:00|4944.01|4944.01|4931.78|4931.78|4944.65|4944.65|4930.11|4930.11|0
1629386100000|2021-08-19 15:15:00|4931.99|4931.99|4937.17|4937.17|4937.17|4937.17|4925.94|4925.94|0
1629386400000|2021-08-19 15:20:00|4936.93|4936.93|4938.06|4938.06|4939.46|4939.46|4934.92|4934.92|0
1629386700000|2021-08-19 15:25:00|4937.48|4937.48|4932.33|4932.33|4937.48|4937.48|4927.55|4927.55|0
1629443700000|2021-08-20 07:15:00|4964.58|4964.58|4949.98|4949.98|4968.97|4968.97|4949.45|4949.45|0
1629444000000|2021-08-20 07:20:00|4950.27|4950.27|4954.73|4954.73|4958.68|4958.68|4950.03|4950.03|0
1629444300000|2021-08-20 07:25:00|4955.31|4955.31|4938.8|4938.8|4955.8|4955.8|4938.8|4938.8|0
1629444600000|2021-08-20 07:30:00|4939.38|4939.38|4946.02|4946.02|4948.24|4948.24|4937.97|4937.97|0
1629444900000|2021-08-20 07:35:00|4945.98|4945.98|4943.24|4943.24|4947.94|4947.94|4940.62|4940.62|0
1629445200000|2021-08-20 07:40:00|4945.15|4945.15|4948.34|4948.34|4948.34|4948.34|4939.66|4939.66|0
1629445500000|2021-08-20 07:45:00|4948.28|4948.28|4940.97|4940.97|4948.28|4948.28|4939.72|4939.72|0
1629445800000|2021-08-20 07:50:00|4942.05|4942.05|4935.43|4935.43|4945.03|4945.03|4933.3|4933.3|0
1629446100000|2021-08-20 07:55:00|4935.14|4935.14|4934.19|4934.19|4939.23|4939.23|4932.29|4932.29|0
1629446400000|2021-08-20 08:00:00|4933.61|4933.61|4941.48|4941.48|4943.39|4943.39|4933.37|4933.37|0
1629446700000|2021-08-20 08:05:00|4941.46|4941.46|4938.98|4938.98|4942.94|4942.94|4936.23|4936.23|0
1629447000000|2021-08-20 08:10:00|4939.56|4939.56|4938.01|4938.01|4940.09|4940.09|4937.08|4937.08|0
1629447300000|2021-08-20 08:15:00|4938.22|4938.22|4933.17|4933.17|4940.66|4940.66|4932.83|4932.83|0
1629447600000|2021-08-20 08:20:00|4933.13|4933.13|4924.37|4924.37|4933.13|4933.13|4923.38|4923.38|0
1629447900000|2021-08-20 08:25:00|4924.39|4924.39|4933.73|4933.73|4936.12|4936.12|4924|4924|0
1629448200000|2021-08-20 08:30:00|4934.01|4934.01|4928.95|4928.95|4934.01|4934.01|4927.23|4927.23|0
1629448500000|2021-08-20 08:35:00|4928.38|4928.38|4925.59|4925.59|4931.58|4931.58|4923|4923|0
1629448800000|2021-08-20 08:40:00|4925.87|4925.87|4932.98|4932.98|4933.5|4933.5|4925.87|4925.87|0
1629449100000|2021-08-20 08:45:00|4932.45|4932.45|4932.65|4932.65|4935.17|4935.17|4930.2|4930.2|0
1629449400000|2021-08-20 08:50:00|4932.41|4932.41|4936.44|4936.44|4936.44|4936.44|4931.44|4931.44|0
1629449700000|2021-08-20 08:55:00|4936.89|4936.89|4937.71|4937.71|4944.91|4944.91|4936.89|4936.89|0
1629450000000|2021-08-20 09:00:00|4937.42|4937.42|4942.98|4942.98|4944.73|4944.73|4937.42|4937.42|0
1629450300000|2021-08-20 09:05:00|4942.55|4942.55|4941.01|4941.01|4945.51|4945.51|4939.99|4939.99|0
1629450600000|2021-08-20 09:10:00|4940.93|4940.93|4940.89|4940.89|4941.05|4941.05|4940.89|4940.89|0
1629450900000|2021-08-20 09:15:00|4939.45|4939.45|4930.26|4930.26|4939.45|4939.45|4927.92|4927.92|0
1629451200000|2021-08-20 09:20:00|4930.47|4930.47|4937.78|4937.78|4937.78|4937.78|4928.48|4928.48|0
1629451500000|2021-08-20 09:25:00|4937.56|4937.56|4942.8|4942.8|4942.8|4942.8|4936.73|4936.73|0
1629451800000|2021-08-20 09:30:00|4942.57|4942.57|4942.89|4942.89|4942.92|4942.92|4936.19|4936.19|0
1629452100000|2021-08-20 09:35:00|4942.91|4942.91|4953.22|4953.22|4953.68|4953.68|4942.91|4942.91|0
1629452400000|2021-08-20 09:40:00|4953.01|4953.01|4954.95|4954.95|4956.4|4956.4|4953.01|4953.01|0
1629452700000|2021-08-20 09:45:00|4954.52|4954.52|4952.61|4952.61|4954.81|4954.81|4949.49|4949.49|0
1629453000000|2021-08-20 09:50:00|4952.03|4952.03|4943.3|4943.3|4953.11|4953.11|4941.6|4941.6|0
1629453300000|2021-08-20 09:55:00|4943.01|4943.01|4953.75|4953.75|4954.51|4954.51|4940.98|4940.98|0
1629453600000|2021-08-20 10:00:00|4953.17|4953.17|4953.39|4953.39|4954.78|4954.78|4950.87|4950.87|0
1629453900000|2021-08-20 10:05:00|4953.68|4953.68|4952.51|4952.51|4958.15|4958.15|4949.71|4949.71|0
1629454200000|2021-08-20 10:10:00|4952.98|4952.98|4958.06|4958.06|4958.06|4958.06|4948.81|4948.81|0
1629454500000|2021-08-20 10:15:00|4958.27|4958.27|4960.03|4960.03|4960.83|4960.83|4957.22|4957.22|0
1629454800000|2021-08-20 10:20:00|4960.61|4960.61|4954.38|4954.38|4960.61|4960.61|4952.32|4952.32|0
1629455100000|2021-08-20 10:25:00|4954.4|4954.4|4955.76|4955.76|4956.76|4956.76|4953.98|4953.98|0
1629455400000|2021-08-20 10:30:00|4956.24|4956.24|4956.19|4956.19|4957.47|4957.47|4954.19|4954.19|0
1629455700000|2021-08-20 10:35:00|4955.76|4955.76|4952.51|4952.51|4956.11|4956.11|4951.22|4951.22|0
1629456000000|2021-08-20 10:40:00|4951.8|4951.8|4957.23|4957.23|4958.05|4958.05|4951.8|4951.8|0
1629456300000|2021-08-20 10:45:00|4956.94|4956.94|4958.13|4958.13|4960.77|4960.77|4956.94|4956.94|0
1629456600000|2021-08-20 10:50:00|4958.42|4958.42|4951.97|4951.97|4958.93|4958.93|4951.45|4951.45|0
1629456900000|2021-08-20 10:55:00|4952.21|4952.21|4956.3|4956.3|4956.35|4956.35|4951.97|4951.97|0
1629457200000|2021-08-20 11:00:00|4956.18|4956.18|4951.41|4951.41|4956.18|4956.18|4951.18|4951.18|0
1629457500000|2021-08-20 11:05:00|4951.12|4951.12|4947.11|4947.11|4952.06|4952.06|4946.13|4946.13|0
1629457800000|2021-08-20 11:10:00|4946.82|4946.82|4944.15|4944.15|4948.42|4948.42|4940.55|4940.55|0
1629458100000|2021-08-20 11:15:00|4944.16|4944.16|4944.07|4944.07|4946.47|4946.47|4943.82|4943.82|0
1629458400000|2021-08-20 11:20:00|4944.36|4944.36|4944.8|4944.8|4946.79|4946.79|4943.98|4943.98|0
1629458700000|2021-08-20 11:25:00|4943.85|4943.85|4944.98|4944.98|4945.21|4945.21|4940.26|4940.26|0
1629459000000|2021-08-20 11:30:00|4944.99|4944.99|4944.93|4944.93|4945.94|4945.94|4943.56|4943.56|0
1629459300000|2021-08-20 11:35:00|4944.91|4944.91|4949.59|4949.59|4949.59|4949.59|4944.91|4944.91|0
1629459600000|2021-08-20 11:40:00|4949.67|4949.67|4951.72|4951.72|4955.35|4955.35|4949.67|4949.67|0
1629459900000|2021-08-20 11:45:00|4951.68|4951.68|4946.79|4946.79|4952.76|4952.76|4946.79|4946.79|0
1629460200000|2021-08-20 11:50:00|4947.01|4947.01|4940.76|4940.76|4948.09|4948.09|4940.17|4940.17|0
1629460500000|2021-08-20 11:55:00|4940.55|4940.55|4935.85|4935.85|4942.08|4942.08|4935.85|4935.85|0
1629460800000|2021-08-20 12:00:00|4935.93|4935.93|4937.66|4937.66|4938.14|4938.14|4933.98|4933.98|0
1629461100000|2021-08-20 12:05:00|4937.64|4937.64|4935.85|4935.85|4938.18|4938.18|4933.43|4933.43|0
1629461400000|2021-08-20 12:10:00|4936.07|4936.07|4932.96|4932.96|4939.03|4939.03|4932.96|4932.96|0
1629461700000|2021-08-20 12:15:00|4933.18|4933.18|4932.53|4932.53|4934.72|4934.72|4930.59|4930.59|0
1629462000000|2021-08-20 12:20:00|4932.54|4932.54|4935.02|4935.02|4936.73|4936.73|4930.78|4930.78|0
1629462300000|2021-08-20 12:25:00|4935.08|4935.08|4942.02|4942.02|4945.02|4945.02|4935.08|4935.08|0
1629462600000|2021-08-20 12:30:00|4941.73|4941.73|4942.16|4942.16|4942.45|4942.45|4936.4|4936.4|0
1629462900000|2021-08-20 12:35:00|4942.45|4942.45|4941.56|4941.56|4946.26|4946.26|4940.44|4940.44|0
1629463200000|2021-08-20 12:40:00|4941.27|4941.27|4945.08|4945.08|4945.1|4945.1|4940.56|4940.56|0
1629463500000|2021-08-20 12:45:00|4945.07|4945.07|4947.41|4947.41|4947.7|4947.7|4943.82|4943.82|0
1629463800000|2021-08-20 12:50:00|4947.62|4947.62|4943.09|4943.09|4947.82|4947.82|4942.35|4942.35|0
1629464100000|2021-08-20 12:55:00|4943.38|4943.38|4949.29|4949.29|4950.8|4950.8|4943.38|4943.38|0
1629464400000|2021-08-20 13:00:00|4949.61|4949.61|4949.04|4949.04|4953.68|4953.68|4948.05|4948.05|0
1629464700000|2021-08-20 13:05:00|4949.02|4949.02|4948.85|4948.85|4951.12|4951.12|4946.78|4946.78|0
1629465000000|2021-08-20 13:10:00|4949.71|4949.71|4952.85|4952.85|4955.17|4955.17|4949.46|4949.46|0
1629465300000|2021-08-20 13:15:00|4953.28|4953.28|4948.58|4948.58|4954.62|4954.62|4948.58|4948.58|0
1629465600000|2021-08-20 13:20:00|4948.87|4948.87|4947.07|4947.07|4949.86|4949.86|4945.11|4945.11|0
1629465900000|2021-08-20 13:25:00|4946.83|4946.83|4939.03|4939.03|4947.95|4947.95|4939.03|4939.03|0
1629466200000|2021-08-20 13:30:00|4939.61|4939.61|4945.1|4945.1|4950.24|4950.24|4924.98|4924.98|0
1629466500000|2021-08-20 13:35:00|4945.53|4945.53|4951.76|4951.76|4959.55|4959.55|4944.47|4944.47|0
1629466800000|2021-08-20 13:40:00|4952|4952|4942.17|4942.17|4954.08|4954.08|4936.77|4936.77|0
1629467100000|2021-08-20 13:45:00|4942.41|4942.41|4950.05|4950.05|4956.08|4956.08|4942.41|4942.41|0
1629467400000|2021-08-20 13:50:00|4949.76|4949.76|4942.96|4942.96|4952.02|4952.02|4942.96|4942.96|0
1629467700000|2021-08-20 13:55:00|4942.94|4942.94|4947.85|4947.85|4950.25|4950.25|4941.64|4941.64|0
1629468000000|2021-08-20 14:00:00|4947.63|4947.63|4944.45|4944.45|4952.8|4952.8|4942.88|4942.88|0
1629468300000|2021-08-20 14:05:00|4944.16|4944.16|4935.68|4935.68|4944.16|4944.16|4931.4|4931.4|0
1629468600000|2021-08-20 14:10:00|4936.25|4936.25|4932.66|4932.66|4936.25|4936.25|4928.15|4928.15|0
1629468900000|2021-08-20 14:15:00|4933.24|4933.24|4939.22|4939.22|4941.45|4941.45|4929.58|4929.58|0
1629469200000|2021-08-20 14:20:00|4938.75|4938.75|4943.92|4943.92|4950.27|4950.27|4937.76|4937.76|0
1629469500000|2021-08-20 14:25:00|4944.21|4944.21|4942.64|4942.64|4948.63|4948.63|4942.64|4942.64|0
1629469800000|2021-08-20 14:30:00|4943.22|4943.22|4950.63|4950.63|4953.18|4953.18|4943.19|4943.19|0
1629470100000|2021-08-20 14:35:00|4950.34|4950.34|4941.38|4941.38|4952.92|4952.92|4938.31|4938.31|0
1629470400000|2021-08-20 14:40:00|4940.95|4940.95|4931.91|4931.91|4941.9|4941.9|4931.91|4931.91|0
1629470700000|2021-08-20 14:45:00|4931.67|4931.67|4928.82|4928.82|4932.25|4932.25|4925.91|4925.91|0
1629471000000|2021-08-20 14:50:00|4929.12|4929.12|4927.83|4927.83|4930.03|4930.03|4926.29|4926.29|0
1629471300000|2021-08-20 14:55:00|4928.07|4928.07|4939.78|4939.78|4941.59|4941.59|4925.16|4925.16|0
1629471600000|2021-08-20 15:00:00|4940.36|4940.36|4945.23|4945.23|4947.95|4947.95|4939.63|4939.63|0
1629471900000|2021-08-20 15:05:00|4945.21|4945.21|4946.92|4946.92|4949.14|4949.14|4943.63|4943.63|0
1629472200000|2021-08-20 15:10:00|4946.68|4946.68|4950.55|4950.55|4951.21|4951.21|4946.05|4946.05|0
1629472500000|2021-08-20 15:15:00|4950.54|4950.54|4955.99|4955.99|4958.53|4958.53|4950.54|4950.54|0
1629472800000|2021-08-20 15:20:00|4955.71|4955.71|4956.97|4956.97|4958.03|4958.03|4954.56|4954.56|0
1629473100000|2021-08-20 15:25:00|4956.95|4956.95|4953.67|4953.67|4956.95|4956.95|4951.1|4951.1|0
1629702900000|2021-08-23 07:15:00|5015.98|5015.98|5015.79|5015.79|5021.89|5021.89|5012.25|5012.25|0
1629703200000|2021-08-23 07:20:00|5015.78|5015.78|5012.52|5012.52|5020.46|5020.46|5012.52|5012.52|0
1629703500000|2021-08-23 07:25:00|5012.04|5012.04|5010.21|5010.21|5012.93|5012.93|5002.65|5002.65|0
1629703800000|2021-08-23 07:30:00|5009.63|5009.63|4994.26|4994.26|5009.63|5009.63|4992.54|4992.54|0
1629704100000|2021-08-23 07:35:00|4993.69|4993.69|4992.33|4992.33|4995.29|4995.29|4987.3|4987.3|0
1629704400000|2021-08-23 07:40:00|4993.48|4993.48|4990.95|4990.95|4993.48|4993.48|4986.99|4986.99|0
1629704700000|2021-08-23 07:45:00|4990.74|4990.74|4990.93|4990.93|4991.68|4991.68|4983.95|4983.95|0
1629705000000|2021-08-23 07:50:00|4990.95|4990.95|4992.86|4992.86|4996.23|4996.23|4990.5|4990.5|0
1629705300000|2021-08-23 07:55:00|4992.65|4992.65|5001.81|5001.81|5001.81|5001.81|4991.16|4991.16|0
1629705600000|2021-08-23 08:00:00|5001.59|5001.59|5010.23|5010.23|5011.62|5011.62|5001.59|5001.59|0
1629705900000|2021-08-23 08:05:00|5010.44|5010.44|5013.92|5013.92|5014.93|5014.93|5006.39|5006.39|0
1629706200000|2021-08-23 08:10:00|5013.71|5013.71|5013.58|5013.58|5017.45|5017.45|5011.45|5011.45|0
1629706500000|2021-08-23 08:15:00|5013.29|5013.29|5017.81|5017.81|5019.11|5019.11|5009.3|5009.3|0
1629706800000|2021-08-23 08:20:00|5017.53|5017.53|5020.3|5020.3|5022.77|5022.77|5015.62|5015.62|0
1629707100000|2021-08-23 08:25:00|5020.59|5020.59|5020.22|5020.22|5021.2|5021.2|5017.21|5017.21|0
1629707400000|2021-08-23 08:30:00|5022.53|5022.53|5026.96|5026.96|5027.67|5027.67|5021.89|5021.89|0
1629707700000|2021-08-23 08:35:00|5025.98|5025.98|5031.12|5031.12|5031.84|5031.84|5024.73|5024.73|0
1629708000000|2021-08-23 08:40:00|5030.83|5030.83|5027.55|5027.55|5032.93|5032.93|5024.96|5024.96|0
1629708300000|2021-08-23 08:45:00|5027.84|5027.84|5027.69|5027.69|5030.48|5030.48|5026.97|5026.97|0
1629708600000|2021-08-23 08:50:00|5028.33|5028.33|5028.89|5028.89|5030.68|5030.68|5028.33|5028.33|0
1629708900000|2021-08-23 08:55:00|5029.32|5029.32|5031.57|5031.57|5032.05|5032.05|5027.66|5027.66|0
1629709200000|2021-08-23 09:00:00|5032.28|5032.28|5036.5|5036.5|5036.79|5036.79|5030.16|5030.16|0
1629709500000|2021-08-23 09:05:00|5036.71|5036.71|5040.06|5040.06|5040.88|5040.88|5036.69|5036.69|0
1629709800000|2021-08-23 09:10:00|5040.08|5040.08|5038.75|5038.75|5041.92|5041.92|5038.51|5038.51|0
1629710100000|2021-08-23 09:15:00|5039.33|5039.33|5039.15|5039.15|5042.81|5042.81|5037.61|5037.61|0
1629710400000|2021-08-23 09:20:00|5039.39|5039.39|5041.05|5041.05|5041.51|5041.51|5038.42|5038.42|0
1629710700000|2021-08-23 09:25:00|5041.28|5041.28|5041.33|5041.33|5044.02|5044.02|5040.26|5040.26|0
1629711000000|2021-08-23 09:30:00|5041.62|5041.62|5044.83|5044.83|5044.83|5044.83|5041.62|5041.62|0
1629711300000|2021-08-23 09:35:00|5044.25|5044.25|5049.87|5049.87|5049.87|5049.87|5044.04|5044.04|0
1629711600000|2021-08-23 09:40:00|5049.66|5049.66|5050.36|5050.36|5052.12|5052.12|5049.47|5049.47|0
1629711900000|2021-08-23 09:45:00|5050.65|5050.65|5051.32|5051.32|5053.43|5053.43|5050.65|5050.65|0
1629712200000|2021-08-23 09:50:00|5051.33|5051.33|5054.45|5054.45|5055.28|5055.28|5050.92|5050.92|0
1629712500000|2021-08-23 09:55:00|5053.73|5053.73|5048.93|5048.93|5053.73|5053.73|5048.93|5048.93|0
1629712800000|2021-08-23 10:00:00|5049.22|5049.22|5051.74|5051.74|5052.41|5052.41|5048.96|5048.96|0
1629713100000|2021-08-23 10:05:00|5052.03|5052.03|5053.26|5053.26|5056.57|5056.57|5051.71|5051.71|0
1629713400000|2021-08-23 10:10:00|5053.55|5053.55|5050.8|5050.8|5053.57|5053.57|5048.86|5048.86|0
1629713700000|2021-08-23 10:15:00|5051.51|5051.51|5049.79|5049.79|5053.36|5053.36|5048.53|5048.53|0
1629714000000|2021-08-23 10:20:00|5050.08|5050.08|5051.76|5051.76|5052.34|5052.34|5049.89|5049.89|0
1629714300000|2021-08-23 10:25:00|5051.47|5051.47|5056.28|5056.28|5057.01|5057.01|5051.47|5051.47|0
1629714600000|2021-08-23 10:30:00|5056.05|5056.05|5062.98|5062.98|5062.98|5062.98|5056.05|5056.05|0
1629714900000|2021-08-23 10:35:00|5063.2|5063.2|5060.02|5060.02|5063.2|5063.2|5057.28|5057.28|0
1629715200000|2021-08-23 10:40:00|5059.74|5059.74|5056.03|5056.03|5059.74|5059.74|5055.73|5055.73|0
1629715500000|2021-08-23 10:45:00|5055.74|5055.74|5057.4|5057.4|5057.45|5057.45|5054.34|5054.34|0
1629715800000|2021-08-23 10:50:00|5057.44|5057.44|5058.57|5058.57|5060.81|5060.81|5057.44|5057.44|0
1629716100000|2021-08-23 10:55:00|5058.36|5058.36|5057.11|5057.11|5058.36|5058.36|5056.49|5056.49|0
1629716400000|2021-08-23 11:00:00|5057.4|5057.4|5051.52|5051.52|5057.4|5057.4|5051.52|5051.52|0
1629716700000|2021-08-23 11:05:00|5051.23|5051.23|5052.13|5052.13|5053.04|5053.04|5051.23|5051.23|0
1629717000000|2021-08-23 11:10:00|5051.69|5051.69|5045.57|5045.57|5051.69|5051.69|5045.35|5045.35|0
1629717300000|2021-08-23 11:15:00|5046.03|5046.03|5044.83|5044.83|5047.93|5047.93|5044.83|5044.83|0
1629717600000|2021-08-23 11:20:00|5045.12|5045.12|5044.78|5044.78|5046.3|5046.3|5043.74|5043.74|0
1629717900000|2021-08-23 11:25:00|5044.52|5044.52|5037.45|5037.45|5045.57|5045.57|5037.45|5037.45|0
1629718200000|2021-08-23 11:30:00|5036.97|5036.97|5037.22|5037.22|5039.01|5039.01|5035.8|5035.8|0
1629718500000|2021-08-23 11:35:00|5037.51|5037.51|5041.11|5041.11|5041.87|5041.87|5037.51|5037.51|0
1629718800000|2021-08-23 11:40:00|5041.68|5041.68|5041.02|5041.02|5043.69|5043.69|5041.02|5041.02|0
1629719100000|2021-08-23 11:45:00|5040.72|5040.72|5037.49|5037.49|5040.72|5040.72|5036.27|5036.27|0
1629719400000|2021-08-23 11:50:00|5037.01|5037.01|5038.42|5038.42|5039.72|5039.72|5036.15|5036.15|0
1629719700000|2021-08-23 11:55:00|5038.43|5038.43|5037.2|5037.2|5038.72|5038.72|5036.33|5036.33|0
1629720000000|2021-08-23 12:00:00|5036.77|5036.77|5029.96|5029.96|5037.09|5037.09|5029.96|5029.96|0
1629720300000|2021-08-23 12:05:00|5030.25|5030.25|5033.3|5033.3|5033.58|5033.58|5030.25|5030.25|0
1629720600000|2021-08-23 12:10:00|5033.51|5033.51|5038.6|5038.6|5039.48|5039.48|5033.51|5033.51|0
1629720900000|2021-08-23 12:15:00|5038.82|5038.82|5040.87|5040.87|5041.78|5041.78|5036.3|5036.3|0
1629721200000|2021-08-23 12:20:00|5040.65|5040.65|5040.78|5040.78|5042.71|5042.71|5040.14|5040.14|0
1629721500000|2021-08-23 12:25:00|5041.3|5041.3|5045.65|5045.65|5046.37|5046.37|5040.8|5040.8|0
1629721800000|2021-08-23 12:30:00|5046.23|5046.23|5042.52|5042.52|5047.55|5047.55|5042.23|5042.23|0
1629722100000|2021-08-23 12:35:00|5042.81|5042.81|5041.16|5041.16|5043.63|5043.63|5040.32|5040.32|0
1629722400000|2021-08-23 12:40:00|5040.58|5040.58|5036.86|5036.86|5040.58|5040.58|5035.76|5035.76|0
1629722700000|2021-08-23 12:45:00|5037.15|5037.15|5031.74|5031.74|5037.15|5037.15|5029.63|5029.63|0
1629723000000|2021-08-23 12:50:00|5032.32|5032.32|5035.29|5035.29|5035.81|5035.81|5032.32|5032.32|0
1629723300000|2021-08-23 12:55:00|5035.05|5035.05|5033.41|5033.41|5035.34|5035.34|5031.43|5031.43|0
1629723600000|2021-08-23 13:00:00|5033.39|5033.39|5028.31|5028.31|5033.39|5033.39|5021.84|5021.84|0
1629723900000|2021-08-23 13:05:00|5028.6|5028.6|5025.45|5025.45|5028.6|5028.6|5024.39|5024.39|0
1629724200000|2021-08-23 13:10:00|5026.03|5026.03|5031.56|5031.56|5032.71|5032.71|5025.6|5025.6|0
1629724500000|2021-08-23 13:15:00|5031.79|5031.79|5031.96|5031.96|5033.32|5033.32|5030.17|5030.17|0
1629724800000|2021-08-23 13:20:00|5031.73|5031.73|5028.14|5028.14|5032.25|5032.25|5027.85|5027.85|0
1629725100000|2021-08-23 13:25:00|5028.13|5028.13|5031.17|5031.17|5031.46|5031.46|5021.65|5021.65|0
1629725400000|2021-08-23 13:30:00|5030.88|5030.88|5042.61|5042.61|5058.24|5058.24|5029.65|5029.65|0
1629725700000|2021-08-23 13:35:00|5043.19|5043.19|5042.4|5042.4|5057.66|5057.66|5041.33|5041.33|0
1629726000000|2021-08-23 13:40:00|5043.26|5043.26|5049.48|5049.48|5053.33|5053.33|5042.38|5042.38|0
1629726300000|2021-08-23 13:45:00|5049.45|5049.45|5055.88|5055.88|5057.17|5057.17|5041.6|5041.6|0
1629726600000|2021-08-23 13:50:00|5056.36|5056.36|5073.57|5073.57|5075.38|5075.38|5056.36|5056.36|0
1629726900000|2021-08-23 13:55:00|5074|5074|5071.94|5071.94|5079.43|5079.43|5071.94|5071.94|0
1629727200000|2021-08-23 14:00:00|5072.81|5072.81|5070.03|5070.03|5083.43|5083.43|5070.03|5070.03|0
1629727500000|2021-08-23 14:05:00|5070.31|5070.31|5058.61|5058.61|5076.37|5076.37|5058.38|5058.38|0
1629727800000|2021-08-23 14:10:00|5059.09|5059.09|5072.63|5072.63|5072.63|5072.63|5059.09|5059.09|0
1629728100000|2021-08-23 14:15:00|5072.92|5072.92|5069.6|5069.6|5077.09|5077.09|5069.31|5069.31|0
1629728400000|2021-08-23 14:20:00|5071.11|5071.11|5070.13|5070.13|5073.15|5073.15|5066.83|5066.83|0
1629728700000|2021-08-23 14:25:00|5070.42|5070.42|5067.44|5067.44|5071.62|5071.62|5065.65|5065.65|0
1629729000000|2021-08-23 14:30:00|5067.16|5067.16|5064.53|5064.53|5068.33|5068.33|5061.28|5061.28|0
1629729300000|2021-08-23 14:35:00|5064.25|5064.25|5070.49|5070.49|5070.49|5070.49|5061.91|5061.91|0
1629729600000|2021-08-23 14:40:00|5070.99|5070.99|5061.31|5061.31|5071.64|5071.64|5057.65|5057.65|0
1629729900000|2021-08-23 14:45:00|5061.6|5061.6|5071.2|5071.2|5071.65|5071.65|5061.31|5061.31|0
1629730200000|2021-08-23 14:50:00|5071.41|5071.41|5081.66|5081.66|5082.42|5082.42|5071.41|5071.41|0
1629730500000|2021-08-23 14:55:00|5081.95|5081.95|5084.43|5084.43|5086.42|5086.42|5080.53|5080.53|0
1629730800000|2021-08-23 15:00:00|5084.72|5084.72|5081.13|5081.13|5089.14|5089.14|5077.97|5077.97|0
1629731100000|2021-08-23 15:05:00|5081.78|5081.78|5069.44|5069.44|5083.79|5083.79|5067.21|5067.21|0
1629731400000|2021-08-23 15:10:00|5069.94|5069.94|5073.32|5073.32|5074.71|5074.71|5069.94|5069.94|0
1629731700000|2021-08-23 15:15:00|5073.61|5073.61|5070.73|5070.73|5076.64|5076.64|5070.52|5070.52|0
1629732000000|2021-08-23 15:20:00|5071.16|5071.16|5079.17|5079.17|5080.68|5080.68|5071.16|5071.16|0
1629732300000|2021-08-23 15:25:00|5078.88|5078.88|5073.4|5073.4|5078.88|5078.88|5070.13|5070.13|0
1629789300000|2021-08-24 07:15:00|5089.18|5089.18|5086.75|5086.75|5089.76|5089.76|5079.85|5079.85|0
1629789600000|2021-08-24 07:20:00|5086.18|5086.18|5079.24|5079.24|5086.18|5086.18|5079.24|5079.24|0
1629789900000|2021-08-24 07:25:00|5079.3|5079.3|5086.63|5086.63|5087|5087|5073.9|5073.9|0
1629790200000|2021-08-24 07:30:00|5087.22|5087.22|5085.02|5085.02|5090.18|5090.18|5083.16|5083.16|0
1629790500000|2021-08-24 07:35:00|5084.85|5084.85|5090.71|5090.71|5093.45|5093.45|5084.85|5084.85|0
1629790800000|2021-08-24 07:40:00|5090.67|5090.67|5083.92|5083.92|5092.67|5092.67|5083.04|5083.04|0
1629791100000|2021-08-24 07:45:00|5084.14|5084.14|5075.21|5075.21|5084.14|5084.14|5074.16|5074.16|0
1629791400000|2021-08-24 07:50:00|5074.49|5074.49|5074.04|5074.04|5079.06|5079.06|5071.61|5071.61|0
1629791700000|2021-08-24 07:55:00|5073.56|5073.56|5074.96|5074.96|5075.7|5075.7|5069.14|5069.14|0
1629792000000|2021-08-24 08:00:00|5074.88|5074.88|5080.23|5080.23|5080.85|5080.85|5071.75|5071.75|0
1629792300000|2021-08-24 08:05:00|5079.72|5079.72|5088.97|5088.97|5091.01|5091.01|5079.72|5079.72|0
1629792600000|2021-08-24 08:10:00|5088.5|5088.5|5090.95|5090.95|5094.89|5094.89|5087.34|5087.34|0
1629792900000|2021-08-24 08:15:00|5090.42|5090.42|5099.19|5099.19|5100.72|5100.72|5089.22|5089.22|0
1629793200000|2021-08-24 08:20:00|5099.15|5099.15|5093.69|5093.69|5100.07|5100.07|5093.63|5093.63|0
1629793500000|2021-08-24 08:25:00|5093.68|5093.68|5096.49|5096.49|5096.78|5096.78|5091.32|5091.32|0
1629793800000|2021-08-24 08:30:00|5096.2|5096.2|5096.23|5096.23|5097.89|5097.89|5094.61|5094.61|0
1629794100000|2021-08-24 08:35:00|5096.17|5096.17|5092.14|5092.14|5097.12|5097.12|5089.96|5089.96|0
1629794400000|2021-08-24 08:40:00|5092.65|5092.65|5094.74|5094.74|5098.12|5098.12|5092.65|5092.65|0
1629794700000|2021-08-24 08:45:00|5094.45|5094.45|5091.45|5091.45|5096.3|5096.3|5091.45|5091.45|0
1629795000000|2021-08-24 08:50:00|5091.16|5091.16|5085.18|5085.18|5091.16|5091.16|5085.18|5085.18|0
1629795300000|2021-08-24 08:55:00|5084.9|5084.9|5078.06|5078.06|5085.13|5085.13|5074.93|5074.93|0
1629795600000|2021-08-24 09:00:00|5078.35|5078.35|5070.72|5070.72|5078.35|5078.35|5069.91|5069.91|0
1629795900000|2021-08-24 09:05:00|5071.52|5071.52|5075.79|5075.79|5076.93|5076.93|5071.23|5071.23|0
1629796200000|2021-08-24 09:10:00|5075.36|5075.36|5080.69|5080.69|5080.69|5080.69|5075.07|5075.07|0
1629796500000|2021-08-24 09:15:00|5082.12|5082.12|5079.63|5079.63|5083|5083|5079.3|5079.3|0
1629796800000|2021-08-24 09:20:00|5079.65|5079.65|5084.5|5084.5|5085.9|5085.9|5079.07|5079.07|0
1629797100000|2021-08-24 09:25:00|5084.26|5084.26|5083.61|5083.61|5087.95|5087.95|5083.61|5083.61|0
1629797400000|2021-08-24 09:30:00|5083.32|5083.32|5075.21|5075.21|5083.38|5083.38|5075.21|5075.21|0
1629797700000|2021-08-24 09:35:00|5074.6|5074.6|5078.35|5078.35|5080.63|5080.63|5073.87|5073.87|0
1629798000000|2021-08-24 09:40:00|5078.64|5078.64|5078.2|5078.2|5080.25|5080.25|5077.91|5077.91|0
1629798300000|2021-08-24 09:45:00|5078.48|5078.48|5076.79|5076.79|5079.25|5079.25|5076.48|5076.48|0
1629798600000|2021-08-24 09:50:00|5076.75|5076.75|5080.35|5080.35|5080.54|5080.54|5076.75|5076.75|0
1629798900000|2021-08-24 09:55:00|5079.92|5079.92|5070.67|5070.67|5080.49|5080.49|5070.67|5070.67|0
1629799200000|2021-08-24 10:00:00|5069.74|5069.74|5065.7|5065.7|5070.24|5070.24|5065.7|5065.7|0
1629799500000|2021-08-24 10:05:00|5065.48|5065.48|5067.98|5067.98|5071.24|5071.24|5064.76|5064.76|0
1629799800000|2021-08-24 10:10:00|5067.7|5067.7|5067.22|5067.22|5068.94|5068.94|5065.92|5065.92|0
1629800100000|2021-08-24 10:15:00|5067.51|5067.51|5067.42|5067.42|5069.74|5069.74|5067.42|5067.42|0
1629800400000|2021-08-24 10:20:00|5067.41|5067.41|5069.4|5069.4|5071.08|5071.08|5067.41|5067.41|0
1629800700000|2021-08-24 10:25:00|5069.93|5069.93|5074.48|5074.48|5074.73|5074.73|5069.93|5069.93|0
1629801000000|2021-08-24 10:30:00|5074.19|5074.19|5084.03|5084.03|5084.03|5084.03|5074.19|5074.19|0
1629801300000|2021-08-24 10:35:00|5084.61|5084.61|5086.71|5086.71|5088.4|5088.4|5084.61|5084.61|0
1629801600000|2021-08-24 10:40:00|5085.76|5085.76|5083.72|5083.72|5085.8|5085.8|5083.45|5083.45|0
1629801900000|2021-08-24 10:45:00|5083.43|5083.43|5082.14|5082.14|5084.5|5084.5|5081.7|5081.7|0
1629802200000|2021-08-24 10:50:00|5082.13|5082.13|5080.01|5080.01|5082.63|5082.63|5079.48|5079.48|0
1629802500000|2021-08-24 10:55:00|5080.29|5080.29|5087.23|5087.23|5087.23|5087.23|5080.29|5080.29|0
1629802800000|2021-08-24 11:00:00|5087.2|5087.2|5087.05|5087.05|5089.84|5089.84|5085.41|5085.41|0
1629803100000|2021-08-24 11:05:00|5087.34|5087.34|5088.22|5088.22|5089.02|5089.02|5085.15|5085.15|0
1629803400000|2021-08-24 11:10:00|5088.65|5088.65|5089.94|5089.94|5091.29|5091.29|5086.76|5086.76|0
1629803700000|2021-08-24 11:15:00|5090|5090|5092.13|5092.13|5092.86|5092.86|5088.59|5088.59|0
1629804000000|2021-08-24 11:20:00|5092.09|5092.09|5092.74|5092.74|5093.25|5093.25|5091.64|5091.64|0
1629804300000|2021-08-24 11:25:00|5093.03|5093.03|5090.85|5090.85|5093.53|5093.53|5089.98|5089.98|0
1629804600000|2021-08-24 11:30:00|5091.28|5091.28|5089.92|5089.92|5092.91|5092.91|5089.92|5089.92|0
1629804900000|2021-08-24 11:35:00|5089.73|5089.73|5088.35|5088.35|5093.55|5093.55|5088.06|5088.06|0
1629805200000|2021-08-24 11:40:00|5088.31|5088.31|5091.04|5091.04|5091.04|5091.04|5088.06|5088.06|0
1629805500000|2021-08-24 11:45:00|5091.25|5091.25|5090.8|5090.8|5091.53|5091.53|5089.1|5089.1|0
1629805800000|2021-08-24 11:50:00|5090.76|5090.76|5087.85|5087.85|5093.45|5093.45|5087.85|5087.85|0
1629806100000|2021-08-24 11:55:00|5088.35|5088.35|5087.37|5087.37|5089.77|5089.77|5087.05|5087.05|0
1629806400000|2021-08-24 12:00:00|5087.39|5087.39|5080.64|5080.64|5087.72|5087.72|5079.8|5079.8|0
1629806700000|2021-08-24 12:05:00|5080.42|5080.42|5084.41|5084.41|5084.7|5084.7|5080.42|5080.42|0
1629807000000|2021-08-24 12:10:00|5083.65|5083.65|5085.73|5085.73|5085.73|5085.73|5083.45|5083.45|0
1629807300000|2021-08-24 12:15:00|5086.16|5086.16|5082.31|5082.31|5087.51|5087.51|5081.55|5081.55|0
1629807600000|2021-08-24 12:20:00|5082.55|5082.55|5086.47|5086.47|5087.49|5087.49|5082.55|5082.55|0
1629807900000|2021-08-24 12:25:00|5086.04|5086.04|5084.22|5084.22|5087.24|5087.24|5083.75|5083.75|0
1629808200000|2021-08-24 12:30:00|5083.93|5083.93|5085.47|5085.47|5086.7|5086.7|5082.29|5082.29|0
1629808500000|2021-08-24 12:35:00|5085|5085|5080.87|5080.87|5085|5085|5079.94|5079.94|0
1629808800000|2021-08-24 12:40:00|5080.83|5080.83|5077.92|5077.92|5082.17|5082.17|5077.71|5077.71|0
1629809100000|2021-08-24 12:45:00|5077.68|5077.68|5078.78|5078.78|5080.9|5080.9|5077.61|5077.61|0
1629809400000|2021-08-24 12:50:00|5079.65|5079.65|5083.48|5083.48|5085.21|5085.21|5079.65|5079.65|0
1629809700000|2021-08-24 12:55:00|5083.96|5083.96|5086.03|5086.03|5086.79|5086.79|5083.57|5083.57|0
1629810000000|2021-08-24 13:00:00|5086.5|5086.5|5083.59|5083.59|5089.29|5089.29|5083.36|5083.36|0
1629810300000|2021-08-24 13:05:00|5083.36|5083.36|5086.81|5086.81|5087.42|5087.42|5083.36|5083.36|0
1629810600000|2021-08-24 13:10:00|5086.77|5086.77|5090.31|5090.31|5090.57|5090.57|5086.77|5086.77|0
1629810900000|2021-08-24 13:15:00|5089.73|5089.73|5085.66|5085.66|5090.49|5090.49|5085.66|5085.66|0
1629811200000|2021-08-24 13:20:00|5085.37|5085.37|5087.04|5087.04|5087.59|5087.59|5082.92|5082.92|0
1629811500000|2021-08-24 13:25:00|5086.75|5086.75|5083.28|5083.28|5087.53|5087.53|5083.28|5083.28|0
1629811800000|2021-08-24 13:30:00|5083.07|5083.07|5081.94|5081.94|5099.67|5099.67|5079.43|5079.43|0
1629812100000|2021-08-24 13:35:00|5081.65|5081.65|5113.95|5113.95|5114.16|5114.16|5081.65|5081.65|0
1629812400000|2021-08-24 13:40:00|5114.81|5114.81|5111.43|5111.43|5120.35|5120.35|5111.42|5111.42|0
1629812700000|2021-08-24 13:45:00|5111.41|5111.41|5117.83|5117.83|5119.19|5119.19|5107.84|5107.84|0
1629813000000|2021-08-24 13:50:00|5117.54|5117.54|5122.41|5122.41|5128.04|5128.04|5115.79|5115.79|0
1629813300000|2021-08-24 13:55:00|5122.46|5122.46|5125.18|5125.18|5126.53|5126.53|5119.97|5119.97|0
1629813600000|2021-08-24 14:00:00|5125.47|5125.47|5108.67|5108.67|5126.13|5126.13|5108.02|5108.02|0
1629813900000|2021-08-24 14:05:00|5108.66|5108.66|5098.42|5098.42|5108.66|5108.66|5097.71|5097.71|0
1629814200000|2021-08-24 14:10:00|5099|5099|5101.07|5101.07|5106.03|5106.03|5096.57|5096.57|0
1629814500000|2021-08-24 14:15:00|5101.54|5101.54|5097.14|5097.14|5103.41|5103.41|5094.27|5094.27|0
1629814800000|2021-08-24 14:20:00|5097.43|5097.43|5089.8|5089.8|5098.61|5098.61|5089.58|5089.58|0
1629815100000|2021-08-24 14:25:00|5089.81|5089.81|5105.93|5105.93|5106.93|5106.93|5089.81|5089.81|0
1629815400000|2021-08-24 14:30:00|5106.51|5106.51|5104.76|5104.76|5107.42|5107.42|5100.04|5100.04|0
1629815700000|2021-08-24 14:35:00|5104.18|5104.18|5102.16|5102.16|5107.63|5107.63|5100.1|5100.1|0
1629816000000|2021-08-24 14:40:00|5102.45|5102.45|5099.95|5099.95|5107.59|5107.59|5097.01|5097.01|0
1629816300000|2021-08-24 14:45:00|5099.71|5099.71|5101.82|5101.82|5105.1|5105.1|5099.71|5099.71|0
1629816600000|2021-08-24 14:50:00|5103.12|5103.12|5111.62|5111.62|5111.62|5111.62|5101|5101|0
1629816900000|2021-08-24 14:55:00|5111.86|5111.86|5112.99|5112.99|5115.16|5115.16|5109.25|5109.25|0
1629817200000|2021-08-24 15:00:00|5113.46|5113.46|5121.55|5121.55|5121.58|5121.58|5113.46|5113.46|0
1629817500000|2021-08-24 15:05:00|5121.54|5121.54|5117.94|5117.94|5123.15|5123.15|5116.21|5116.21|0
1629817800000|2021-08-24 15:10:00|5118.52|5118.52|5117.29|5117.29|5119.42|5119.42|5114.92|5114.92|0
1629818100000|2021-08-24 15:15:00|5117|5117|5112.58|5112.58|5119.93|5119.93|5112.58|5112.58|0
1629818400000|2021-08-24 15:20:00|5112.82|5112.82|5109.42|5109.42|5115.27|5115.27|5108.05|5108.05|0
1629818700000|2021-08-24 15:25:00|5108.83|5108.83|5103.92|5103.92|5109.12|5109.12|5102.12|5102.12|0
1629875700000|2021-08-25 07:15:00|5114.49|5114.49|5107.4|5107.4|5116.75|5116.75|5107.4|5107.4|0
1629876000000|2021-08-25 07:20:00|5107.37|5107.37|5104.09|5104.09|5114.36|5114.36|5104.09|5104.09|0
1629876300000|2021-08-25 07:25:00|5103.35|5103.35|5109.12|5109.12|5109.58|5109.58|5100.13|5100.13|0
1629876600000|2021-08-25 07:30:00|5109.11|5109.11|5120.94|5120.94|5122.78|5122.78|5109.11|5109.11|0
1629876900000|2021-08-25 07:35:00|5121.18|5121.18|5120.71|5120.71|5122.9|5122.9|5117.67|5117.67|0
1629877200000|2021-08-25 07:40:00|5120.75|5120.75|5117.53|5117.53|5127.16|5127.16|5117.53|5117.53|0
1629877500000|2021-08-25 07:45:00|5117.82|5117.82|5110.83|5110.83|5118.72|5118.72|5107.09|5107.09|0
1629877800000|2021-08-25 07:50:00|5110.38|5110.38|5113.57|5113.57|5114.47|5114.47|5108.09|5108.09|0
1629878100000|2021-08-25 07:55:00|5113.53|5113.53|5111.96|5111.96|5115.25|5115.25|5111.27|5111.27|0
1629878400000|2021-08-25 08:00:00|5111.68|5111.68|5112.33|5112.33|5113.09|5113.09|5108.18|5108.18|0
1629878700000|2021-08-25 08:05:00|5112.62|5112.62|5113.62|5113.62|5114.49|5114.49|5110.86|5110.86|0
1629879000000|2021-08-25 08:10:00|5112.85|5112.85|5115.28|5115.28|5118.76|5118.76|5111.9|5111.9|0
1629879300000|2021-08-25 08:15:00|5115.57|5115.57|5117.91|5117.91|5118.43|5118.43|5114.14|5114.14|0
1629879600000|2021-08-25 08:20:00|5117.62|5117.62|5118.6|5118.6|5120.85|5120.85|5115.47|5115.47|0
1629879900000|2021-08-25 08:25:00|5119.32|5119.32|5118.77|5118.77|5120.62|5120.62|5116.79|5116.79|0
1629880200000|2021-08-25 08:30:00|5118.49|5118.49|5113.53|5113.53|5118.91|5118.91|5113.53|5113.53|0
1629880500000|2021-08-25 08:35:00|5113.1|5113.1|5111.44|5111.44|5113.67|5113.67|5109.49|5109.49|0
1629880800000|2021-08-25 08:40:00|5112.02|5112.02|5111.28|5111.28|5115.15|5115.15|5109.69|5109.69|0
1629881100000|2021-08-25 08:45:00|5111.04|5111.04|5109.26|5109.26|5111.8|5111.8|5108.56|5108.56|0
1629881400000|2021-08-25 08:50:00|5109.54|5109.54|5104.05|5104.05|5110.01|5110.01|5100.93|5100.93|0
1629881700000|2021-08-25 08:55:00|5103.76|5103.76|5101.22|5101.22|5103.76|5103.76|5099.43|5099.43|0
1629882000000|2021-08-25 09:00:00|5101.46|5101.46|5104.09|5104.09|5105.22|5105.22|5099.61|5099.61|0
1629882300000|2021-08-25 09:05:00|5103.8|5103.8|5106.25|5106.25|5107.04|5107.04|5103.33|5103.33|0
1629882600000|2021-08-25 09:10:00|5106.21|5106.21|5111.37|5111.37|5111.68|5111.68|5106.19|5106.19|0
1629882900000|2021-08-25 09:15:00|5111.08|5111.08|5110.82|5110.82|5111.67|5111.67|5109.57|5109.57|0
1629883200000|2021-08-25 09:20:00|5110.61|5110.61|5107.1|5107.1|5110.61|5110.61|5106.19|5106.19|0
1629883500000|2021-08-25 09:25:00|5107.13|5107.13|5102.78|5102.78|5107.87|5107.87|5102.78|5102.78|0
1629883800000|2021-08-25 09:30:00|5102.54|5102.54|5099.56|5099.56|5103.51|5103.51|5099.14|5099.14|0
1629884100000|2021-08-25 09:35:00|5099.27|5099.27|5101.21|5101.21|5102.39|5102.39|5099.03|5099.03|0
1629884400000|2021-08-25 09:40:00|5100.74|5100.74|5098.19|5098.19|5100.95|5100.95|5097.93|5097.93|0
1629884700000|2021-08-25 09:45:00|5098.41|5098.41|5105.79|5105.79|5106.3|5106.3|5098.41|5098.41|0
1629885000000|2021-08-25 09:50:00|5106.08|5106.08|5104.19|5104.19|5107.56|5107.56|5104.19|5104.19|0
1629885300000|2021-08-25 09:55:00|5103.97|5103.97|5098.38|5098.38|5103.97|5103.97|5097.88|5097.88|0
1629885600000|2021-08-25 10:00:00|5098.82|5098.82|5093.86|5093.86|5098.82|5098.82|5093.86|5093.86|0
1629885900000|2021-08-25 10:05:00|5093.57|5093.57|5094.34|5094.34|5097.22|5097.22|5093.1|5093.1|0
1629886200000|2021-08-25 10:10:00|5094.92|5094.92|5090.43|5090.43|5094.92|5094.92|5090.43|5090.43|0
1629886500000|2021-08-25 10:15:00|5089.98|5089.98|5089.92|5089.92|5093.33|5093.33|5089.18|5089.18|0
1629886800000|2021-08-25 10:20:00|5089.49|5089.49|5094.77|5094.77|5095.07|5095.07|5088.71|5088.71|0
1629887100000|2021-08-25 10:25:00|5094.82|5094.82|5090.95|5090.95|5094.82|5094.82|5090.95|5090.95|0
1629887400000|2021-08-25 10:30:00|5090.97|5090.97|5093.38|5093.38|5093.38|5093.38|5089.95|5089.95|0
1629887700000|2021-08-25 10:35:00|5093.67|5093.67|5094.91|5094.91|5094.91|5094.91|5092.33|5092.33|0
1629888000000|2021-08-25 10:40:00|5095.62|5095.62|5097.54|5097.54|5100.56|5100.56|5095.27|5095.27|0
1629888300000|2021-08-25 10:45:00|5097.97|5097.97|5099.34|5099.34|5099.34|5099.34|5096.14|5096.14|0
1629888600000|2021-08-25 10:50:00|5098.76|5098.76|5099.44|5099.44|5099.44|5099.44|5096.09|5096.09|0
1629888900000|2021-08-25 10:55:00|5099.67|5099.67|5100.35|5100.35|5102.02|5102.02|5097.59|5097.59|0
1629889200000|2021-08-25 11:00:00|5100.78|5100.78|5104.86|5104.86|5105.68|5105.68|5100.4|5100.4|0
1629889500000|2021-08-25 11:05:00|5104.91|5104.91|5106.66|5106.66|5106.66|5106.66|5101.45|5101.45|0
1629889800000|2021-08-25 11:10:00|5107.24|5107.24|5109.97|5109.97|5111.08|5111.08|5107.24|5107.24|0
1629890100000|2021-08-25 11:15:00|5110.55|5110.55|5105.97|5105.97|5111|5111|5105.97|5105.97|0
1629890400000|2021-08-25 11:20:00|5105.99|5105.99|5105.86|5105.86|5106.16|5106.16|5103.21|5103.21|0
1629890700000|2021-08-25 11:25:00|5105.9|5105.9|5106.12|5106.12|5106.48|5106.48|5104.58|5104.58|0
1629891000000|2021-08-25 11:30:00|5106.16|5106.16|5107.53|5107.53|5110.02|5110.02|5106.16|5106.16|0
1629891300000|2021-08-25 11:35:00|5107.82|5107.82|5109.89|5109.89|5112.45|5112.45|5107.01|5107.01|0
1629891600000|2021-08-25 11:40:00|5109.68|5109.68|5112.84|5112.84|5113.71|5113.71|5108.41|5108.41|0
1629891900000|2021-08-25 11:45:00|5112.86|5112.86|5109.45|5109.45|5113.2|5113.2|5109.43|5109.43|0
1629892200000|2021-08-25 11:50:00|5109.74|5109.74|5112.56|5112.56|5113.04|5113.04|5108.69|5108.69|0
1629892500000|2021-08-25 11:55:00|5112.5|5112.5|5118.54|5118.54|5118.99|5118.99|5112.5|5112.5|0
1629892800000|2021-08-25 12:00:00|5118.55|5118.55|5117.73|5117.73|5119.93|5119.93|5116.9|5116.9|0
1629893100000|2021-08-25 12:05:00|5117.97|5117.97|5114.67|5114.67|5118.26|5118.26|5113.56|5113.56|0
1629893400000|2021-08-25 12:10:00|5114.68|5114.68|5117.36|5117.36|5117.63|5117.63|5113.87|5113.87|0
1629893700000|2021-08-25 12:15:00|5117.58|5117.58|5118.04|5118.04|5118.08|5118.08|5116.3|5116.3|0
1629894000000|2021-08-25 12:20:00|5118.06|5118.06|5118.69|5118.69|5119.18|5119.18|5115.73|5115.73|0
1629894300000|2021-08-25 12:25:00|5118.98|5118.98|5119.81|5119.81|5122.62|5122.62|5118.35|5118.35|0
1629894600000|2021-08-25 12:30:00|5120.1|5120.1|5119.74|5119.74|5120.65|5120.65|5118.98|5118.98|0
1629894900000|2021-08-25 12:35:00|5120.03|5120.03|5121.66|5121.66|5124.42|5124.42|5119.33|5119.33|0
1629895200000|2021-08-25 12:40:00|5121.9|5121.9|5123.15|5123.15|5123.77|5123.77|5121.01|5121.01|0
1629895500000|2021-08-25 12:45:00|5123.19|5123.19|5125.54|5125.54|5125.79|5125.79|5121.22|5121.22|0
1629895800000|2021-08-25 12:50:00|5125.25|5125.25|5128.29|5128.29|5129.77|5129.77|5124.97|5124.97|0
1629896100000|2021-08-25 12:55:00|5128.5|5128.5|5131.97|5131.97|5132.31|5132.31|5126.51|5126.51|0
1629896400000|2021-08-25 13:00:00|5132.19|5132.19|5129.72|5129.72|5134.25|5134.25|5128.89|5128.89|0
1629896700000|2021-08-25 13:05:00|5129.15|5129.15|5129.74|5129.74|5132.26|5132.26|5128.24|5128.24|0
1629897000000|2021-08-25 13:10:00|5129.76|5129.76|5119.07|5119.07|5129.99|5129.99|5118.48|5118.48|0
1629897300000|2021-08-25 13:15:00|5119.31|5119.31|5119.42|5119.42|5121.37|5121.37|5118|5118|0
1629897600000|2021-08-25 13:20:00|5118.84|5118.84|5121.47|5121.47|5124.34|5124.34|5118.6|5118.6|0
1629897900000|2021-08-25 13:25:00|5121.23|5121.23|5115.51|5115.51|5121.77|5121.77|5114.78|5114.78|0
1629898200000|2021-08-25 13:30:00|5116.16|5116.16|5096.82|5096.82|5121.23|5121.23|5092.87|5092.87|0
1629898500000|2021-08-25 13:35:00|5097.04|5097.04|5107.92|5107.92|5110.12|5110.12|5095.8|5095.8|0
1629898800000|2021-08-25 13:40:00|5108.2|5108.2|5111.61|5111.61|5114.91|5114.91|5104.17|5104.17|0
1629899100000|2021-08-25 13:45:00|5111.9|5111.9|5105.08|5105.08|5111.94|5111.94|5102.79|5102.79|0
1629899400000|2021-08-25 13:50:00|5105.55|5105.55|5116.44|5116.44|5117.37|5117.37|5101.44|5101.44|0
1629899700000|2021-08-25 13:55:00|5116.68|5116.68|5117.6|5117.6|5118.67|5118.67|5112.71|5112.71|0
1629900000000|2021-08-25 14:00:00|5117.31|5117.31|5105.4|5105.4|5119.28|5119.28|5103.24|5103.24|0
1629900300000|2021-08-25 14:05:00|5105.11|5105.11|5099.68|5099.68|5105.11|5105.11|5096.16|5096.16|0
1629900600000|2021-08-25 14:10:00|5099.9|5099.9|5099.26|5099.26|5101.37|5101.37|5095.5|5095.5|0
1629900900000|2021-08-25 14:15:00|5100.63|5100.63|5092.91|5092.91|5101.48|5101.48|5090.76|5090.76|0
1629901200000|2021-08-25 14:20:00|5092.93|5092.93|5088.33|5088.33|5092.93|5092.93|5087.22|5087.22|0
1629901500000|2021-08-25 14:25:00|5089.05|5089.05|5092.24|5092.24|5094.88|5094.88|5086.84|5086.84|0
1629901800000|2021-08-25 14:30:00|5091.96|5091.96|5096.97|5096.97|5102.04|5102.04|5090.26|5090.26|0
1629902100000|2021-08-25 14:35:00|5097.62|5097.62|5102.44|5102.44|5104.5|5104.5|5096.52|5096.52|0
1629902400000|2021-08-25 14:40:00|5103.16|5103.16|5110.22|5110.22|5111.19|5111.19|5102.87|5102.87|0
1629902700000|2021-08-25 14:45:00|5110.46|5110.46|5108.15|5108.15|5111.29|5111.29|5103.86|5103.86|0
1629903000000|2021-08-25 14:50:00|5107.7|5107.7|5099.57|5099.57|5108.56|5108.56|5099.57|5099.57|0
1629903300000|2021-08-25 14:55:00|5099.81|5099.81|5103.84|5103.84|5104.74|5104.74|5097.82|5097.82|0
1629903600000|2021-08-25 15:00:00|5104.27|5104.27|5104.88|5104.88|5105.09|5105.09|5100.2|5100.2|0
1629903900000|2021-08-25 15:05:00|5105.17|5105.17|5101.69|5101.69|5106.21|5106.21|5099.48|5099.48|0
1629904200000|2021-08-25 15:10:00|5101.98|5101.98|5108.14|5108.14|5108.64|5108.64|5101.23|5101.23|0
1629904500000|2021-08-25 15:15:00|5107.92|5107.92|5105.74|5105.74|5107.92|5107.92|5104.26|5104.26|0
1629904800000|2021-08-25 15:20:00|5106.03|5106.03|5111.72|5111.72|5112.71|5112.71|5105.66|5105.66|0
1629905100000|2021-08-25 15:25:00|5112.01|5112.01|5114.81|5114.81|5116.98|5116.98|5110.15|5110.15|0
1629962100000|2021-08-26 07:15:00|5082.24|5082.24|5082.95|5082.95|5082.95|5082.95|5074.71|5074.71|0
1629962400000|2021-08-26 07:20:00|5082.66|5082.66|5073.14|5073.14|5082.66|5082.66|5073.14|5073.14|0
1629962700000|2021-08-26 07:25:00|5073.43|5073.43|5081.54|5081.54|5081.54|5081.54|5071.86|5071.86|0
1629963000000|2021-08-26 07:30:00|5082.41|5082.41|5092.41|5092.41|5094.31|5094.31|5082.21|5082.21|0
1629963300000|2021-08-26 07:35:00|5092.39|5092.39|5096.97|5096.97|5100.18|5100.18|5092.39|5092.39|0
1629963600000|2021-08-26 07:40:00|5097.55|5097.55|5089.95|5089.95|5101.62|5101.62|5089.14|5089.14|0
1629963900000|2021-08-26 07:45:00|5090.84|5090.84|5086.5|5086.5|5091.13|5091.13|5084.66|5084.66|0
1629964200000|2021-08-26 07:50:00|5086.26|5086.26|5084.35|5084.35|5091.56|5091.56|5084.35|5084.35|0
1629964500000|2021-08-26 07:55:00|5084.56|5084.56|5089.42|5089.42|5093.5|5093.5|5082.87|5082.87|0
1629964800000|2021-08-26 08:00:00|5089.14|5089.14|5092.02|5092.02|5096.73|5096.73|5088.76|5088.76|0
1629965100000|2021-08-26 08:05:00|5092.31|5092.31|5086.81|5086.81|5092.31|5092.31|5086.27|5086.27|0
1629965400000|2021-08-26 08:10:00|5086.85|5086.85|5091.54|5091.54|5091.83|5091.83|5086.79|5086.79|0
1629965700000|2021-08-26 08:15:00|5091.56|5091.56|5096.37|5096.37|5099.9|5099.9|5091.56|5091.56|0
1629966000000|2021-08-26 08:20:00|5096.16|5096.16|5100.34|5100.34|5102.86|5102.86|5095.92|5095.92|0
1629966300000|2021-08-26 08:25:00|5100.58|5100.58|5094.97|5094.97|5101.63|5101.63|5094.85|5094.85|0
1629966600000|2021-08-26 08:30:00|5094.5|5094.5|5098.01|5098.01|5098.34|5098.34|5093.44|5093.44|0
1629966900000|2021-08-26 08:35:00|5098.3|5098.3|5099.31|5099.31|5104.05|5104.05|5098.3|5098.3|0
1629967200000|2021-08-26 08:40:00|5099.29|5099.29|5097.82|5097.82|5100.53|5100.53|5097.5|5097.5|0
1629967500000|2021-08-26 08:45:00|5098.47|5098.47|5099.75|5099.75|5100.19|5100.19|5098.47|5098.47|0
1629967800000|2021-08-26 08:50:00|5100.47|5100.47|5097.64|5097.64|5100.47|5100.47|5096.41|5096.41|0
1629968100000|2021-08-26 08:55:00|5097.35|5097.35|5098.28|5098.28|5101.42|5101.42|5093.13|5093.13|0
1629968400000|2021-08-26 09:00:00|5098.93|5098.93|5096.24|5096.24|5101.22|5101.22|5096.24|5096.24|0
1629968700000|2021-08-26 09:05:00|5097.11|5097.11|5102.66|5102.66|5103.38|5103.38|5096.24|5096.24|0
1629969000000|2021-08-26 09:10:00|5102.76|5102.76|5107.12|5107.12|5107.51|5107.51|5102.68|5102.68|0
1629969300000|2021-08-26 09:15:00|5106.88|5106.88|5110.22|5110.22|5110.67|5110.67|5105.99|5105.99|0
1629969600000|2021-08-26 09:20:00|5109.93|5109.93|5106.87|5106.87|5110.43|5110.43|5106.15|5106.15|0
1629969900000|2021-08-26 09:25:00|5107.16|5107.16|5108.49|5108.49|5110.34|5110.34|5107.16|5107.16|0
1629970200000|2021-08-26 09:30:00|5108.25|5108.25|5110.08|5110.08|5110.33|5110.33|5106.5|5106.5|0
1629970500000|2021-08-26 09:35:00|5110.37|5110.37|5110.99|5110.99|5111.33|5111.33|5107.53|5107.53|0
1629970800000|2021-08-26 09:40:00|5110.75|5110.75|5110.25|5110.25|5111.32|5111.32|5109.31|5109.31|0
1629971100000|2021-08-26 09:45:00|5109.96|5109.96|5111.2|5111.2|5111.86|5111.86|5108.34|5108.34|0
1629971400000|2021-08-26 09:50:00|5110.96|5110.96|5114.78|5114.78|5115.31|5115.31|5110.96|5110.96|0
1629971700000|2021-08-26 09:55:00|5114.54|5114.54|5111.35|5111.35|5116.41|5116.41|5111.35|5111.35|0
1629972000000|2021-08-26 10:00:00|5111.57|5111.57|5113.34|5113.34|5117.3|5117.3|5111.57|5111.57|0
1629972300000|2021-08-26 10:05:00|5113.05|5113.05|5110.57|5110.57|5114.22|5114.22|5109.35|5109.35|0
1629972600000|2021-08-26 10:10:00|5110.09|5110.09|5108.01|5108.01|5110.13|5110.13|5107.41|5107.41|0
1629972900000|2021-08-26 10:15:00|5108.3|5108.3|5107.14|5107.14|5110.2|5110.2|5106.69|5106.69|0
1629973200000|2021-08-26 10:20:00|5107.43|5107.43|5109.39|5109.39|5109.39|5109.39|5106.95|5106.95|0
1629973500000|2021-08-26 10:25:00|5109.67|5109.67|5113.63|5113.63|5113.63|5113.63|5109.05|5109.05|0
1629973800000|2021-08-26 10:30:00|5113.86|5113.86|5111.95|5111.95|5116.18|5116.18|5110.68|5110.68|0
1629974100000|2021-08-26 10:35:00|5112.24|5112.24|5117.37|5117.37|5117.37|5117.37|5111.9|5111.9|0
1629974400000|2021-08-26 10:40:00|5117.38|5117.38|5119.92|5119.92|5120.39|5120.39|5117.09|5117.09|0
1629974700000|2021-08-26 10:45:00|5120.2|5120.2|5119.75|5119.75|5120.42|5120.42|5119.2|5119.2|0
1629975000000|2021-08-26 10:50:00|5119.46|5119.46|5118.07|5118.07|5120.21|5120.21|5117.57|5117.57|0
1629975300000|2021-08-26 10:55:00|5118.65|5118.65|5121.13|5121.13|5123.41|5123.41|5118.09|5118.09|0
1629975600000|2021-08-26 11:00:00|5120.84|5120.84|5118.45|5118.45|5122.25|5122.25|5118.45|5118.45|0
1629975900000|2021-08-26 11:05:00|5118.17|5118.17|5116.5|5116.5|5118.17|5118.17|5113.43|5113.43|0
1629976200000|2021-08-26 11:10:00|5116.79|5116.79|5118.61|5118.61|5119.58|5119.58|5116.5|5116.5|0
1629976500000|2021-08-26 11:15:00|5118.59|5118.59|5117.02|5117.02|5118.8|5118.8|5115.24|5115.24|0
1629976800000|2021-08-26 11:20:00|5117.31|5117.31|5123.9|5123.9|5124.19|5124.19|5117.31|5117.31|0
1629977100000|2021-08-26 11:25:00|5123.45|5123.45|5119.57|5119.57|5124.49|5124.49|5119.33|5119.33|0
1629977400000|2021-08-26 11:30:00|5119.53|5119.53|5126.37|5126.37|5126.37|5126.37|5119.29|5119.29|0
1629977700000|2021-08-26 11:35:00|5126.41|5126.41|5129.95|5129.95|5130.55|5130.55|5126.41|5126.41|0
1629978000000|2021-08-26 11:40:00|5129.94|5129.94|5129.29|5129.29|5130.9|5130.9|5129.04|5129.04|0
1629978300000|2021-08-26 11:45:00|5129.28|5129.28|5128.7|5128.7|5129.57|5129.57|5127.11|5127.11|0
1629978600000|2021-08-26 11:50:00|5128.71|5128.71|5127.49|5127.49|5130.34|5130.34|5127.46|5127.46|0
1629978900000|2021-08-26 11:55:00|5128.16|5128.16|5131.71|5131.71|5132.84|5132.84|5128.16|5128.16|0
1629979200000|2021-08-26 12:00:00|5131.7|5131.7|5132.12|5132.12|5132.41|5132.41|5129.24|5129.24|0
1629979500000|2021-08-26 12:05:00|5132.09|5132.09|5132.47|5132.47|5133.44|5133.44|5131|5131|0
1629979800000|2021-08-26 12:10:00|5132.69|5132.69|5132.96|5132.96|5136.1|5136.1|5132.48|5132.48|0
1629980100000|2021-08-26 12:15:00|5133.25|5133.25|5133.07|5133.07|5135.02|5135.02|5132.67|5132.67|0
1629980400000|2021-08-26 12:20:00|5133.5|5133.5|5132.7|5132.7|5133.5|5133.5|5131.3|5131.3|0
1629980700000|2021-08-26 12:25:00|5132.68|5132.68|5129.17|5129.17|5133.46|5133.46|5129.17|5129.17|0
1629981000000|2021-08-26 12:30:00|5129.46|5129.46|5132.66|5132.66|5132.66|5132.66|5128.69|5128.69|0
1629981300000|2021-08-26 12:35:00|5132.63|5132.63|5125.82|5125.82|5132.63|5132.63|5123.62|5123.62|0
1629981600000|2021-08-26 12:40:00|5126.49|5126.49|5127.99|5127.99|5128.02|5128.02|5124.29|5124.29|0
1629981900000|2021-08-26 12:45:00|5128.42|5128.42|5128.39|5128.39|5129.47|5129.47|5128.39|5128.39|0
1629982200000|2021-08-26 12:50:00|5128.41|5128.41|5131.22|5131.22|5132.34|5132.34|5128.41|5128.41|0
1629982500000|2021-08-26 12:55:00|5130.75|5130.75|5132.87|5132.87|5133.35|5133.35|5130.07|5130.07|0
1629982800000|2021-08-26 13:00:00|5133.82|5133.82|5137.46|5137.46|5138.04|5138.04|5133.82|5133.82|0
1629983100000|2021-08-26 13:05:00|5137.17|5137.17|5136.05|5136.05|5139.21|5139.21|5135.54|5135.54|0
1629983400000|2021-08-26 13:10:00|5136.34|5136.34|5134.53|5134.53|5136.63|5136.63|5133.95|5133.95|0
1629983700000|2021-08-26 13:15:00|5134.51|5134.51|5131.3|5131.3|5136.01|5136.01|5129.43|5129.43|0
1629984000000|2021-08-26 13:20:00|5132.75|5132.75|5125.44|5125.44|5133.98|5133.98|5124.17|5124.17|0
1629984300000|2021-08-26 13:25:00|5125.16|5125.16|5124.67|5124.67|5126.49|5126.49|5119.79|5119.79|0
1629984600000|2021-08-26 13:30:00|5124.46|5124.46|5124.82|5124.82|5126.56|5126.56|5106.58|5106.58|0
1629984900000|2021-08-26 13:35:00|5125.11|5125.11|5127.17|5127.17|5132.47|5132.47|5121.94|5121.94|0
1629985200000|2021-08-26 13:40:00|5126.88|5126.88|5131.12|5131.12|5137.19|5137.19|5122.93|5122.93|0
1629985500000|2021-08-26 13:45:00|5130.88|5130.88|5141.95|5141.95|5147.1|5147.1|5129.08|5129.08|0
1629985800000|2021-08-26 13:50:00|5142|5142|5142.57|5142.57|5146.21|5146.21|5139.8|5139.8|0
1629986100000|2021-08-26 13:55:00|5142.56|5142.56|5140.3|5140.3|5143.08|5143.08|5134.75|5134.75|0
1629986400000|2021-08-26 14:00:00|5139.58|5139.58|5127.45|5127.45|5141.01|5141.01|5125.77|5125.77|0
1629986700000|2021-08-26 14:05:00|5127.21|5127.21|5130.57|5130.57|5131.06|5131.06|5121.74|5121.74|0
1629987000000|2021-08-26 14:10:00|5130.55|5130.55|5131.8|5131.8|5136.39|5136.39|5129.26|5129.26|0
1629987300000|2021-08-26 14:15:00|5131.81|5131.81|5134.81|5134.81|5138.28|5138.28|5131.79|5131.79|0
1629987600000|2021-08-26 14:20:00|5134.52|5134.52|5135.69|5135.69|5137.49|5137.49|5131.74|5131.74|0
1629987900000|2021-08-26 14:25:00|5135.67|5135.67|5137.26|5137.26|5139.56|5139.56|5117.19|5117.19|0
1629988200000|2021-08-26 14:30:00|5137.69|5137.69|5135.97|5135.97|5142.95|5142.95|5133.71|5133.71|0
1629988500000|2021-08-26 14:35:00|5135.69|5135.69|5133.64|5133.64|5139.75|5139.75|5131.08|5131.08|0
1629988800000|2021-08-26 14:40:00|5132.58|5132.58|5123.36|5123.36|5133.13|5133.13|5123.13|5123.13|0
1629989100000|2021-08-26 14:45:00|5123.34|5123.34|5119.01|5119.01|5127.26|5127.26|5118.17|5118.17|0
1629989400000|2021-08-26 14:50:00|5118.8|5118.8|5109.47|5109.47|5119.04|5119.04|5109.03|5109.03|0
1629989700000|2021-08-26 14:55:00|5109.49|5109.49|5108.64|5108.64|5115.17|5115.17|5106.95|5106.95|0
1629990000000|2021-08-26 15:00:00|5109.51|5109.51|5106.42|5106.42|5111.82|5111.82|5105.64|5105.64|0
1629990300000|2021-08-26 15:05:00|5106.2|5106.2|5102.66|5102.66|5106.2|5106.2|5100.53|5100.53|0
1629990600000|2021-08-26 15:10:00|5102.44|5102.44|5106.77|5106.77|5110.8|5110.8|5102.16|5102.16|0
1629990900000|2021-08-26 15:15:00|5107.06|5107.06|5108.41|5108.41|5109.22|5109.22|5103.57|5103.57|0
1629991200000|2021-08-26 15:20:00|5108.7|5108.7|5113.05|5113.05|5118.46|5118.46|5108.7|5108.7|0
1629991500000|2021-08-26 15:25:00|5113.01|5113.01|5110.02|5110.02|5113.54|5113.54|5109.02|5109.02|0
1630048500000|2021-08-27 07:15:00|5137.09|5137.09|5144.36|5144.36|5144.55|5144.55|5134.08|5134.08|0
1630048800000|2021-08-27 07:20:00|5144.57|5144.57|5151.32|5151.32|5152.11|5152.11|5144.57|5144.57|0
1630049100000|2021-08-27 07:25:00|5150.84|5150.84|5155.61|5155.61|5156.33|5156.33|5150.83|5150.83|0
1630049400000|2021-08-27 07:30:00|5155.59|5155.59|5155.94|5155.94|5157.51|5157.51|5152.25|5152.25|0
1630049700000|2021-08-27 07:35:00|5156.18|5156.18|5151.93|5151.93|5156.9|5156.9|5151.91|5151.91|0
1630050000000|2021-08-27 07:40:00|5152.15|5152.15|5151.01|5151.01|5153.07|5153.07|5148.52|5148.52|0
1630050300000|2021-08-27 07:45:00|5150.72|5150.72|5151.3|5151.3|5153.69|5153.69|5149.13|5149.13|0
1630050600000|2021-08-27 07:50:00|5151.09|5151.09|5149.27|5149.27|5151.09|5151.09|5143.85|5143.85|0
1630050900000|2021-08-27 07:55:00|5148.55|5148.55|5144.85|5144.85|5148.95|5148.95|5144.37|5144.37|0
1630051200000|2021-08-27 08:00:00|5145.14|5145.14|5143.56|5143.56|5146.08|5146.08|5142.69|5142.69|0
1630051500000|2021-08-27 08:05:00|5143.46|5143.46|5139.12|5139.12|5143.77|5143.77|5136.32|5136.32|0
1630051800000|2021-08-27 08:10:00|5138.69|5138.69|5143.63|5143.63|5144.17|5144.17|5137.74|5137.74|0
1630052100000|2021-08-27 08:15:00|5143.05|5143.05|5146.21|5146.21|5146.34|5146.34|5142.52|5142.52|0
1630052400000|2021-08-27 08:20:00|5146.69|5146.69|5151.12|5151.12|5151.41|5151.41|5144.94|5144.94|0
1630052700000|2021-08-27 08:25:00|5151.15|5151.15|5152.46|5152.46|5153.18|5153.18|5150.07|5150.07|0
1630053000000|2021-08-27 08:30:00|5152.25|5152.25|5143.74|5143.74|5152.25|5152.25|5143.74|5143.74|0
1630053300000|2021-08-27 08:35:00|5144.03|5144.03|5141.33|5141.33|5144.75|5144.75|5140.13|5140.13|0
1630053600000|2021-08-27 08:40:00|5140.75|5140.75|5139.39|5139.39|5141.68|5141.68|5138.08|5138.08|0
1630053900000|2021-08-27 08:45:00|5139.1|5139.1|5134.69|5134.69|5139.87|5139.87|5134.69|5134.69|0
1630054200000|2021-08-27 08:50:00|5134.98|5134.98|5131.91|5131.91|5134.98|5134.98|5130.93|5130.93|0
1630054500000|2021-08-27 08:55:00|5132.48|5132.48|5129.81|5129.81|5134.15|5134.15|5129.52|5129.52|0
1630054800000|2021-08-27 09:00:00|5129.53|5129.53|5126.24|5126.24|5130.1|5130.1|5126.22|5126.22|0
1630055100000|2021-08-27 09:05:00|5126.53|5126.53|5127.14|5127.14|5128.1|5128.1|5125.92|5125.92|0
1630055400000|2021-08-27 09:10:00|5126.13|5126.13|5128.15|5128.15|5128.39|5128.39|5125.62|5125.62|0
1630055700000|2021-08-27 09:15:00|5128.13|5128.13|5127.42|5127.42|5128.13|5128.13|5124.76|5124.76|0
1630056000000|2021-08-27 09:20:00|5127.13|5127.13|5124.72|5124.72|5128.13|5128.13|5124.72|5124.72|0
1630056300000|2021-08-27 09:25:00|5124.94|5124.94|5126.3|5126.3|5126.3|5126.3|5122.82|5122.82|0
1630056600000|2021-08-27 09:30:00|5126.88|5126.88|5126.77|5126.77|5129.7|5129.7|5126.35|5126.35|0
1630056900000|2021-08-27 09:35:00|5126.98|5126.98|5127.24|5127.24|5128.15|5128.15|5126.6|5126.6|0
1630057200000|2021-08-27 09:40:00|5127.22|5127.22|5124.77|5124.77|5127.84|5127.84|5124.77|5124.77|0
1630057500000|2021-08-27 09:45:00|5124.55|5124.55|5118.89|5118.89|5124.55|5124.55|5118.89|5118.89|0
1630057800000|2021-08-27 09:50:00|5118.6|5118.6|5118.65|5118.65|5119.86|5119.86|5117.93|5117.93|0
1630058100000|2021-08-27 09:55:00|5118.63|5118.63|5120.49|5120.49|5121.51|5121.51|5118.63|5118.63|0
1630058400000|2021-08-27 10:00:00|5120.5|5120.5|5123.47|5123.47|5124.71|5124.71|5120.03|5120.03|0
1630058700000|2021-08-27 10:05:00|5123.76|5123.76|5120.13|5120.13|5123.86|5123.86|5120.09|5120.09|0
1630059000000|2021-08-27 10:10:00|5120.09|5120.09|5121.7|5121.7|5122.08|5122.08|5119.66|5119.66|0
1630059300000|2021-08-27 10:15:00|5121.23|5121.23|5120.07|5120.07|5121.74|5121.74|5119.01|5119.01|0
1630059600000|2021-08-27 10:20:00|5120.05|5120.05|5122.3|5122.3|5123.38|5123.38|5119.57|5119.57|0
1630059900000|2021-08-27 10:25:00|5122.34|5122.34|5122.48|5122.48|5124.15|5124.15|5122.24|5122.24|0
1630060200000|2021-08-27 10:30:00|5122.24|5122.24|5117.23|5117.23|5122.24|5122.24|5117.03|5117.03|0
1630060500000|2021-08-27 10:35:00|5117.52|5117.52|5115.56|5115.56|5117.52|5117.52|5113.13|5113.13|0
1630060800000|2021-08-27 10:40:00|5116.3|5116.3|5115.71|5115.71|5116.54|5116.54|5114.07|5114.07|0
1630061100000|2021-08-27 10:45:00|5115.47|5115.47|5113.62|5113.62|5115.77|5115.77|5113.45|5113.45|0
1630061400000|2021-08-27 10:50:00|5113.86|5113.86|5113.56|5113.56|5115.17|5115.17|5112.87|5112.87|0
1630061700000|2021-08-27 10:55:00|5113.85|5113.85|5112.13|5112.13|5114.69|5114.69|5111.88|5111.88|0
1630062000000|2021-08-27 11:00:00|5111.92|5111.92|5116.42|5116.42|5117.06|5117.06|5110.84|5110.84|0
1630062300000|2021-08-27 11:05:00|5115.46|5115.46|5114.96|5114.96|5115.89|5115.89|5113.8|5113.8|0
1630062600000|2021-08-27 11:10:00|5114.09|5114.09|5113.14|5113.14|5114.67|5114.67|5112.27|5112.27|0
1630062900000|2021-08-27 11:15:00|5113.15|5113.15|5114.26|5114.26|5115.94|5115.94|5113.15|5113.15|0
1630063200000|2021-08-27 11:20:00|5113.68|5113.68|5110.92|5110.92|5114.06|5114.06|5110.58|5110.58|0
1630063500000|2021-08-27 11:25:00|5111.4|5111.4|5111.94|5111.94|5113.54|5113.54|5111.4|5111.4|0
1630063800000|2021-08-27 11:30:00|5112.52|5112.52|5115.31|5115.31|5115.6|5115.6|5112.52|5112.52|0
1630064100000|2021-08-27 11:35:00|5115.55|5115.55|5115.6|5115.6|5119.83|5119.83|5115.52|5115.52|0
1630064400000|2021-08-27 11:40:00|5115.36|5115.36|5113.61|5113.61|5115.38|5115.38|5111.86|5111.86|0
1630064700000|2021-08-27 11:45:00|5113.85|5113.85|5104.01|5104.01|5113.85|5113.85|5104.01|5104.01|0
1630065000000|2021-08-27 11:50:00|5104.49|5104.49|5107.58|5107.58|5108.01|5108.01|5104.49|5104.49|0
1630065300000|2021-08-27 11:55:00|5107.87|5107.87|5111.01|5111.01|5111.74|5111.74|5107.87|5107.87|0
1630065600000|2021-08-27 12:00:00|5110.8|5110.8|5111.7|5111.7|5112.81|5112.81|5109.09|5109.09|0
1630065900000|2021-08-27 12:05:00|5110.79|5110.79|5112.1|5112.1|5112.1|5112.1|5109.63|5109.63|0
1630066200000|2021-08-27 12:10:00|5111.89|5111.89|5112.83|5112.83|5113.12|5113.12|5111.63|5111.63|0
1630066500000|2021-08-27 12:15:00|5112.8|5112.8|5114.3|5114.3|5116.51|5116.51|5112.8|5112.8|0
1630066800000|2021-08-27 12:20:00|5114.31|5114.31|5118.74|5118.74|5119.01|5119.01|5114.31|5114.31|0
1630067100000|2021-08-27 12:25:00|5118.97|5118.97|5121.5|5121.5|5121.71|5121.71|5118.57|5118.57|0
1630067400000|2021-08-27 12:30:00|5122.08|5122.08|5118.61|5118.61|5122.98|5122.98|5118.21|5118.21|0
1630067700000|2021-08-27 12:35:00|5118.16|5118.16|5120.65|5120.65|5120.91|5120.91|5117.42|5117.42|0
1630068000000|2021-08-27 12:40:00|5120.71|5120.71|5122.35|5122.35|5122.63|5122.63|5120.16|5120.16|0
1630068300000|2021-08-27 12:45:00|5122.36|5122.36|5119.94|5119.94|5122.36|5122.36|5119.94|5119.94|0
1630068600000|2021-08-27 12:50:00|5119.9|5119.9|5123.77|5123.77|5124.28|5124.28|5119.9|5119.9|0
1630068900000|2021-08-27 12:55:00|5123.54|5123.54|5126.91|5126.91|5127.69|5127.69|5123.54|5123.54|0
1630069200000|2021-08-27 13:00:00|5127.12|5127.12|5124.5|5124.5|5130.2|5130.2|5124.18|5124.18|0
1630069500000|2021-08-27 13:05:00|5124.26|5124.26|5126.77|5126.77|5126.77|5126.77|5122.32|5122.32|0
1630069800000|2021-08-27 13:10:00|5126.55|5126.55|5127.26|5127.26|5127.26|5127.26|5124.71|5124.71|0
1630070100000|2021-08-27 13:15:00|5127.24|5127.24|5127.22|5127.22|5127.24|5127.24|5124.3|5124.3|0
1630070400000|2021-08-27 13:20:00|5127.45|5127.45|5129.33|5129.33|5129.33|5129.33|5126.2|5126.2|0
1630070700000|2021-08-27 13:25:00|5129.12|5129.12|5132.03|5132.03|5132.03|5132.03|5127.27|5127.27|0
1630071000000|2021-08-27 13:30:00|5132.32|5132.32|5145.01|5145.01|5146.82|5146.82|5131.45|5131.45|0
1630071300000|2021-08-27 13:35:00|5144.77|5144.77|5166.49|5166.49|5167.87|5167.87|5144.77|5144.77|0
1630071600000|2021-08-27 13:40:00|5166.25|5166.25|5170.81|5170.81|5171.76|5171.76|5163.34|5163.34|0
1630071900000|2021-08-27 13:45:00|5171.25|5171.25|5164.89|5164.89|5174.94|5174.94|5164.85|5164.85|0
1630072200000|2021-08-27 13:50:00|5166|5166|5167.47|5167.47|5172.53|5172.53|5166|5166|0
1630072500000|2021-08-27 13:55:00|5167.71|5167.71|5161.36|5161.36|5167.92|5167.92|5157.26|5157.26|0
1630072800000|2021-08-27 14:00:00|5162.01|5162.01|5164.68|5164.68|5166.14|5166.14|5151.66|5151.66|0
1630073100000|2021-08-27 14:05:00|5165.26|5165.26|5150.04|5150.04|5167.22|5167.22|5150.04|5150.04|0
1630073400000|2021-08-27 14:10:00|5149.46|5149.46|5157.58|5157.58|5162.15|5162.15|5149.36|5149.36|0
1630073700000|2021-08-27 14:15:00|5157.29|5157.29|5168.1|5168.1|5168.2|5168.2|5150.25|5150.25|0
1630074000000|2021-08-27 14:20:00|5168.39|5168.39|5174.41|5174.41|5175.18|5175.18|5168.15|5168.15|0
1630074300000|2021-08-27 14:25:00|5175.27|5175.27|5174.05|5174.05|5176.47|5176.47|5170.09|5170.09|0
1630074600000|2021-08-27 14:30:00|5174.7|5174.7|5177.88|5177.88|5178.61|5178.61|5173.86|5173.86|0
1630074900000|2021-08-27 14:35:00|5178.17|5178.17|5178|5178|5179.01|5179.01|5176.96|5176.96|0
1630075200000|2021-08-27 14:40:00|5178.29|5178.29|5182.14|5182.14|5186.35|5186.35|5178.29|5178.29|0
1630075500000|2021-08-27 14:45:00|5182.43|5182.43|5188.01|5188.01|5188.93|5188.93|5182.43|5182.43|0
1630075800000|2021-08-27 14:50:00|5188.51|5188.51|5191.06|5191.06|5192.45|5192.45|5185.93|5185.93|0
1630076100000|2021-08-27 14:55:00|5191.35|5191.35|5198.07|5198.07|5199.98|5199.98|5190.96|5190.96|0
1630076400000|2021-08-27 15:00:00|5197.78|5197.78|5195.5|5195.5|5200.57|5200.57|5193.35|5193.35|0
1630076700000|2021-08-27 15:05:00|5195.79|5195.79|5193.46|5193.46|5196.03|5196.03|5190.2|5190.2|0
1630077000000|2021-08-27 15:10:00|5193.44|5193.44|5195.31|5195.31|5195.33|5195.33|5191.18|5191.18|0
1630077300000|2021-08-27 15:15:00|5195.27|5195.27|5189.53|5189.53|5195.27|5195.27|5188.56|5188.56|0
1630077600000|2021-08-27 15:20:00|5189.82|5189.82|5194.75|5194.75|5196.2|5196.2|5189.39|5189.39|0
1630077900000|2021-08-27 15:25:00|5194.74|5194.74|5190.49|5190.49|5195.2|5195.2|5190.03|5190.03|0
1630394100000|2021-08-31 07:15:00|5165.03|5165.03|5153.15|5153.15|5166.58|5166.58|5151.81|5151.81|0
1630394400000|2021-08-31 07:20:00|5152.68|5152.68|5144.65|5144.65|5153.15|5153.15|5143.78|5143.78|0
1630394700000|2021-08-31 07:25:00|5145.23|5145.23|5146.55|5146.55|5148.71|5148.71|5143.06|5143.06|0
1630395000000|2021-08-31 07:30:00|5146.54|5146.54|5144.31|5144.31|5147.8|5147.8|5138.96|5138.96|0
1630395300000|2021-08-31 07:35:00|5144.36|5144.36|5137.38|5137.38|5149.66|5149.66|5137.33|5137.33|0
1630395600000|2021-08-31 07:40:00|5137.67|5137.67|5132.32|5132.32|5144.91|5144.91|5132.32|5132.32|0
1630395900000|2021-08-31 07:45:00|5132.03|5132.03|5131.05|5131.05|5136.82|5136.82|5131.05|5131.05|0
1630396200000|2021-08-31 07:50:00|5129.6|5129.6|5125.13|5125.13|5130.14|5130.14|5125.13|5125.13|0
1630396500000|2021-08-31 07:55:00|5125.7|5125.7|5124|5124|5128.05|5128.05|5122.36|5122.36|0
1630396800000|2021-08-31 08:00:00|5123.76|5123.76|5123.23|5123.23|5129.77|5129.77|5120.68|5120.68|0
1630397100000|2021-08-31 08:05:00|5123.51|5123.51|5128.21|5128.21|5129.97|5129.97|5123.23|5123.23|0
1630397400000|2021-08-31 08:10:00|5127.54|5127.54|5133.2|5133.2|5133.97|5133.97|5126.34|5126.34|0
1630397700000|2021-08-31 08:15:00|5133.49|5133.49|5126.76|5126.76|5135.3|5135.3|5126.76|5126.76|0
1630398000000|2021-08-31 08:20:00|5126.73|5126.73|5130.7|5130.7|5131.57|5131.57|5123.95|5123.95|0
1630398300000|2021-08-31 08:25:00|5130.47|5130.47|5129.79|5129.79|5132.35|5132.35|5129.24|5129.24|0
1630398600000|2021-08-31 08:30:00|5129.82|5129.82|5133.03|5133.03|5137.11|5137.11|5129.3|5129.3|0
1630398900000|2021-08-31 08:35:00|5132.1|5132.1|5131.53|5131.53|5132.1|5132.1|5127.79|5127.79|0
1630399200000|2021-08-31 08:40:00|5131.75|5131.75|5134.53|5134.53|5136.77|5136.77|5130.11|5130.11|0
1630399500000|2021-08-31 08:45:00|5133.95|5133.95|5139.56|5139.56|5139.8|5139.8|5132.62|5132.62|0
1630399800000|2021-08-31 08:50:00|5138.98|5138.98|5142.4|5142.4|5144.17|5144.17|5138.26|5138.26|0
1630400100000|2021-08-31 08:55:00|5141.53|5141.53|5146.46|5146.46|5149.21|5149.21|5141.08|5141.08|0
1630400400000|2021-08-31 09:00:00|5147.04|5147.04|5150.21|5150.21|5150.21|5150.21|5144.57|5144.57|0
1630400700000|2021-08-31 09:05:00|5150.69|5150.69|5154.33|5154.33|5155.07|5155.07|5150.23|5150.23|0
1630401000000|2021-08-31 09:10:00|5154.04|5154.04|5162.43|5162.43|5164.1|5164.1|5153.61|5153.61|0
1630401300000|2021-08-31 09:15:00|5162.34|5162.34|5157.29|5157.29|5162.34|5162.34|5157.29|5157.29|0
1630401600000|2021-08-31 09:20:00|5157.24|5157.24|5154.09|5154.09|5159.22|5159.22|5151.73|5151.73|0
1630401900000|2021-08-31 09:25:00|5153.62|5153.62|5149.34|5149.34|5154.67|5154.67|5148.09|5148.09|0
1630402200000|2021-08-31 09:30:00|5149.05|5149.05|5148.89|5148.89|5150.18|5150.18|5145.68|5145.68|0
1630402500000|2021-08-31 09:35:00|5149.12|5149.12|5147.19|5147.19|5150.49|5150.49|5145.93|5145.93|0
1630402800000|2021-08-31 09:40:00|5146.9|5146.9|5143.59|5143.59|5149.38|5149.38|5143.26|5143.26|0
1630403100000|2021-08-31 09:45:00|5143.81|5143.81|5143.83|5143.83|5143.83|5143.83|5140.02|5140.02|0
1630403400000|2021-08-31 09:50:00|5143.79|5143.79|5144.13|5144.13|5146.8|5146.8|5143.77|5143.77|0
1630403700000|2021-08-31 09:55:00|5143.7|5143.7|5137.73|5137.73|5143.7|5143.7|5137.2|5137.2|0
1630404000000|2021-08-31 10:00:00|5137.3|5137.3|5142.52|5142.52|5142.75|5142.75|5137.3|5137.3|0
1630404300000|2021-08-31 10:05:00|5142.74|5142.74|5143.06|5143.06|5145.93|5145.93|5139.94|5139.94|0
1630404600000|2021-08-31 10:10:00|5143.02|5143.02|5138.53|5138.53|5143.04|5143.04|5137.25|5137.25|0
1630404900000|2021-08-31 10:15:00|5138.03|5138.03|5140.87|5140.87|5140.92|5140.92|5134.19|5134.19|0
1630405200000|2021-08-31 10:20:00|5140.34|5140.34|5135.37|5135.37|5140.34|5140.34|5135.15|5135.15|0
1630405500000|2021-08-31 10:25:00|5134.36|5134.36|5129.69|5129.69|5134.36|5134.36|5127.88|5127.88|0
1630405800000|2021-08-31 10:30:00|5130.36|5130.36|5127.88|5127.88|5131.92|5131.92|5127.64|5127.64|0
1630406100000|2021-08-31 10:35:00|5127.66|5127.66|5126.62|5126.62|5128.2|5128.2|5122.82|5122.82|0
1630406400000|2021-08-31 10:40:00|5127.49|5127.49|5127.39|5127.39|5130.42|5130.42|5126.52|5126.52|0
1630406700000|2021-08-31 10:45:00|5127.4|5127.4|5129.04|5129.04|5130.55|5130.55|5120.12|5120.12|0
1630407000000|2021-08-31 10:50:00|5129.33|5129.33|5130.62|5130.62|5130.87|5130.87|5122.2|5122.2|0
1630407300000|2021-08-31 10:55:00|5130.33|5130.33|5128.97|5128.97|5131.95|5131.95|5124.88|5124.88|0
1630407600000|2021-08-31 11:00:00|5128.39|5128.39|5128.26|5128.26|5128.53|5128.53|5125.24|5125.24|0
1630407900000|2021-08-31 11:05:00|5127.97|5127.97|5128.5|5128.5|5128.93|5128.93|5124.99|5124.99|0
1630408200000|2021-08-31 11:10:00|5128.21|5128.21|5129.71|5129.71|5131.84|5131.84|5127.76|5127.76|0
1630408500000|2021-08-31 11:15:00|5129.43|5129.43|5125.41|5125.41|5129.43|5129.43|5124.45|5124.45|0
1630408800000|2021-08-31 11:20:00|5125.12|5125.12|5127.15|5127.15|5129.23|5129.23|5124.56|5124.56|0
1630409100000|2021-08-31 11:25:00|5126.94|5126.94|5123.76|5123.76|5126.94|5126.94|5121.57|5121.57|0
1630409400000|2021-08-31 11:30:00|5124.05|5124.05|5119.05|5119.05|5124.05|5124.05|5117.91|5117.91|0
1630409700000|2021-08-31 11:35:00|5119.07|5119.07|5119.5|5119.5|5122.62|5122.62|5118.8|5118.8|0
1630410000000|2021-08-31 11:40:00|5119.53|5119.53|5121.52|5121.52|5121.76|5121.76|5118.42|5118.42|0
1630410300000|2021-08-31 11:45:00|5121.24|5121.24|5119.02|5119.02|5121.45|5121.45|5117.99|5117.99|0
1630410600000|2021-08-31 11:50:00|5119.31|5119.31|5117.44|5117.44|5119.31|5119.31|5116.28|5116.28|0
1630410900000|2021-08-31 11:55:00|5117.45|5117.45|5117.57|5117.57|5119.36|5119.36|5116.01|5116.01|0
1630411200000|2021-08-31 12:00:00|5117.56|5117.56|5116.82|5116.82|5117.56|5117.56|5111.32|5111.32|0
1630411500000|2021-08-31 12:05:00|5117.3|5117.3|5114.93|5114.93|5117.3|5117.3|5114.04|5114.04|0
1630411800000|2021-08-31 12:10:00|5114.64|5114.64|5114.23|5114.23|5116.54|5116.54|5114.23|5114.23|0
1630412100000|2021-08-31 12:15:00|5114.52|5114.52|5115.61|5115.61|5116.52|5116.52|5112.89|5112.89|0
1630412400000|2021-08-31 12:20:00|5115.6|5115.6|5108.67|5108.67|5115.83|5115.83|5108.02|5108.02|0
1630412700000|2021-08-31 12:25:00|5108.71|5108.71|5104.67|5104.67|5110.9|5110.9|5104.67|5104.67|0
1630413000000|2021-08-31 12:30:00|5104.96|5104.96|5112.49|5112.49|5112.49|5112.49|5104.96|5104.96|0
1630413300000|2021-08-31 12:35:00|5113.44|5113.44|5111.56|5111.56|5114.51|5114.51|5107.93|5107.93|0
1630413600000|2021-08-31 12:40:00|5111.32|5111.32|5115.72|5115.72|5115.78|5115.78|5110.58|5110.58|0
1630413900000|2021-08-31 12:45:00|5115.73|5115.73|5114.02|5114.02|5116.68|5116.68|5113.17|5113.17|0
1630414200000|2021-08-31 12:50:00|5113.73|5113.73|5116.8|5116.8|5117.74|5117.74|5110.73|5110.73|0
1630414500000|2021-08-31 12:55:00|5116.82|5116.82|5120.58|5120.58|5121.4|5121.4|5116.33|5116.33|0
1630414800000|2021-08-31 13:00:00|5120.1|5120.1|5127.03|5127.03|5127.03|5127.03|5117.06|5117.06|0
1630415100000|2021-08-31 13:05:00|5126.74|5126.74|5120.59|5120.59|5126.74|5126.74|5120.36|5120.36|0
1630415400000|2021-08-31 13:10:00|5120.31|5120.31|5120.47|5120.47|5122.89|5122.89|5118.65|5118.65|0
1630415700000|2021-08-31 13:15:00|5120.19|5120.19|5122.12|5122.12|5122.12|5122.12|5118.35|5118.35|0
1630416000000|2021-08-31 13:20:00|5122.34|5122.34|5126.05|5126.05|5127.25|5127.25|5121.83|5121.83|0
1630416300000|2021-08-31 13:25:00|5126.01|5126.01|5125.9|5125.9|5129.69|5129.69|5124.18|5124.18|0
1630416600000|2021-08-31 13:30:00|5125.94|5125.94|5136.78|5136.78|5144.33|5144.33|5119.03|5119.03|0
1630416900000|2021-08-31 13:35:00|5136.97|5136.97|5136.97|5136.97|5145.01|5145.01|5132.76|5132.76|0
1630417200000|2021-08-31 13:40:00|5137.26|5137.26|5123.82|5123.82|5143.48|5143.48|5123.82|5123.82|0
1630417500000|2021-08-31 13:45:00|5124.11|5124.11|5117.15|5117.15|5124.8|5124.8|5114.86|5114.86|0
1630417800000|2021-08-31 13:50:00|5117.39|5117.39|5109.44|5109.44|5119.18|5119.18|5108.45|5108.45|0
1630418100000|2021-08-31 13:55:00|5109.68|5109.68|5118.01|5118.01|5120.64|5120.64|5105.58|5105.58|0
1630418400000|2021-08-31 14:00:00|5117.53|5117.53|5122.79|5122.79|5124.47|5124.47|5116.07|5116.07|0
1630418700000|2021-08-31 14:05:00|5122.58|5122.58|5117.31|5117.31|5122.58|5122.58|5109.08|5109.08|0
1630419000000|2021-08-31 14:10:00|5116.74|5116.74|5124.98|5124.98|5125|5125|5113.11|5113.11|0
1630419300000|2021-08-31 14:15:00|5125.21|5125.21|5133.9|5133.9|5137.05|5137.05|5124.72|5124.72|0
1630419600000|2021-08-31 14:20:00|5133.61|5133.61|5124.19|5124.19|5136.39|5136.39|5124.14|5124.14|0
1630419900000|2021-08-31 14:25:00|5123.9|5123.9|5124.94|5124.94|5125.7|5125.7|5116.14|5116.14|0
1630420200000|2021-08-31 14:30:00|5124.29|5124.29|5124.78|5124.78|5126.62|5126.62|5118.38|5118.38|0
1630420500000|2021-08-31 14:35:00|5124.56|5124.56|5124.44|5124.44|5128.37|5128.37|5117.85|5117.85|0
1630420800000|2021-08-31 14:40:00|5124.23|5124.23|5125.49|5125.49|5128.85|5128.85|5122.24|5122.24|0
1630421100000|2021-08-31 14:45:00|5125.71|5125.71|5131.16|5131.16|5131.59|5131.59|5123.37|5123.37|0
1630421400000|2021-08-31 14:50:00|5131.45|5131.45|5129.45|5129.45|5136.19|5136.19|5127.9|5127.9|0
1630421700000|2021-08-31 14:55:00|5129.21|5129.21|5125.86|5125.86|5130.88|5130.88|5124.14|5124.14|0
1630422000000|2021-08-31 15:00:00|5126.14|5126.14|5130|5130|5133.52|5133.52|5125.65|5125.65|0
1630422300000|2021-08-31 15:05:00|5130.02|5130.02|5122.73|5122.73|5132.56|5132.56|5122.08|5122.08|0
1630422600000|2021-08-31 15:10:00|5122.42|5122.42|5121.11|5121.11|5123.31|5123.31|5119.02|5119.02|0
1630422900000|2021-08-31 15:15:00|5121.13|5121.13|5122.82|5122.82|5124.17|5124.17|5120.51|5120.51|0
1630423200000|2021-08-31 15:20:00|5123.06|5123.06|5117.06|5117.06|5124.54|5124.54|5116.32|5116.32|0
1630423500000|2021-08-31 15:25:00|5117.07|5117.07|5105.66|5105.66|5118.14|5118.14|5105.66|5105.66|0
1630480500000|2021-09-01 07:15:00|5161.35|5161.35|5157.58|5157.58|5163.07|5163.07|5155.62|5155.62|0
1630480800000|2021-09-01 07:20:00|5158.16|5158.16|5158.42|5158.42|5166.99|5166.99|5155.96|5155.96|0
1630481100000|2021-09-01 07:25:00|5158.41|5158.41|5162.46|5162.46|5164.87|5164.87|5154.71|5154.71|0
1630481400000|2021-09-01 07:30:00|5162.74|5162.74|5161.54|5161.54|5168.66|5168.66|5161.08|5161.08|0
1630481700000|2021-09-01 07:35:00|5161.5|5161.5|5162.93|5162.93|5170.69|5170.69|5161.09|5161.09|0
1630482000000|2021-09-01 07:40:00|5163.16|5163.16|5169.57|5169.57|5170.08|5170.08|5160.41|5160.41|0
1630482300000|2021-09-01 07:45:00|5169.35|5169.35|5165.3|5165.3|5169.83|5169.83|5163.59|5163.59|0
1630482600000|2021-09-01 07:50:00|5165.01|5165.01|5159.66|5159.66|5166.51|5166.51|5159.66|5159.66|0
1630482900000|2021-09-01 07:55:00|5159.95|5159.95|5164.14|5164.14|5164.84|5164.84|5159.72|5159.72|0
1630483200000|2021-09-01 08:00:00|5164.11|5164.11|5167.69|5167.69|5167.93|5167.93|5163.96|5163.96|0
1630483500000|2021-09-01 08:05:00|5168.56|5168.56|5177.81|5177.81|5178.54|5178.54|5168.56|5168.56|0
1630483800000|2021-09-01 08:10:00|5178.05|5178.05|5185.88|5185.88|5185.88|5185.88|5177.38|5177.38|0
1630484100000|2021-09-01 08:15:00|5185.66|5185.66|5178.93|5178.93|5188.39|5188.39|5178.72|5178.72|0
1630484400000|2021-09-01 08:20:00|5179.75|5179.75|5175.15|5175.15|5181.06|5181.06|5175.15|5175.15|0
1630484700000|2021-09-01 08:25:00|5174.86|5174.86|5172.57|5172.57|5175.89|5175.89|5168.25|5168.25|0
1630485000000|2021-09-01 08:30:00|5172.28|5172.28|5166.89|5166.89|5172.57|5172.57|5163.7|5163.7|0
1630485300000|2021-09-01 08:35:00|5166.91|5166.91|5173.51|5173.51|5175.12|5175.12|5166.91|5166.91|0
1630485600000|2021-09-01 08:40:00|5173.8|5173.8|5178.65|5178.65|5183.71|5183.71|5173.8|5173.8|0
1630485900000|2021-09-01 08:45:00|5178.41|5178.41|5178.4|5178.4|5179.57|5179.57|5176.6|5176.6|0
1630486200000|2021-09-01 08:50:00|5178.62|5178.62|5176.81|5176.81|5179.26|5179.26|5176.52|5176.52|0
1630486500000|2021-09-01 08:55:00|5177.1|5177.1|5178.56|5178.56|5180.12|5180.12|5177.1|5177.1|0
1630486800000|2021-09-01 09:00:00|5178.13|5178.13|5176.81|5176.81|5178.98|5178.98|5175.59|5175.59|0
1630487100000|2021-09-01 09:05:00|5177.03|5177.03|5177.15|5177.15|5180.46|5180.46|5177.03|5177.03|0
1630487400000|2021-09-01 09:10:00|5177.44|5177.44|5180.36|5180.36|5180.36|5180.36|5175.9|5175.9|0
1630487700000|2021-09-01 09:15:00|5180.39|5180.39|5183.39|5183.39|5184.26|5184.26|5178.68|5178.68|0
1630488000000|2021-09-01 09:20:00|5183.47|5183.47|5184.06|5184.06|5184.9|5184.9|5181.16|5181.16|0
1630488300000|2021-09-01 09:25:00|5184.93|5184.93|5178.27|5178.27|5184.93|5184.93|5178.27|5178.27|0
1630488600000|2021-09-01 09:30:00|5177.84|5177.84|5180.34|5180.34|5180.34|5180.34|5176.48|5176.48|0
1630488900000|2021-09-01 09:35:00|5180.05|5180.05|5180.04|5180.04|5180.99|5180.99|5178.28|5178.28|0
1630489200000|2021-09-01 09:40:00|5179.46|5179.46|5176.58|5176.58|5179.46|5179.46|5176.45|5176.45|0
1630489500000|2021-09-01 09:45:00|5176.82|5176.82|5173.46|5173.46|5176.82|5176.82|5171.13|5171.13|0
1630489800000|2021-09-01 09:50:00|5174.13|5174.13|5176.87|5176.87|5177.08|5177.08|5171.47|5171.47|0
1630490100000|2021-09-01 09:55:00|5176.85|5176.85|5174.77|5174.77|5177.04|5177.04|5173.58|5173.58|0
1630490400000|2021-09-01 10:00:00|5174.56|5174.56|5172.23|5172.23|5174.56|5174.56|5171.93|5171.93|0
1630490700000|2021-09-01 10:05:00|5172.81|5172.81|5174.89|5174.89|5175.79|5175.79|5172.81|5172.81|0
1630491000000|2021-09-01 10:10:00|5174.85|5174.85|5175.97|5175.97|5177.59|5177.59|5174.66|5174.66|0
1630491300000|2021-09-01 10:15:00|5176.26|5176.26|5172.32|5172.32|5178.43|5178.43|5172.32|5172.32|0
1630491600000|2021-09-01 10:20:00|5172.61|5172.61|5166.72|5166.72|5172.61|5172.61|5165.91|5165.91|0
1630491900000|2021-09-01 10:25:00|5166.51|5166.51|5164.8|5164.8|5166.51|5166.51|5159.89|5159.89|0
1630492200000|2021-09-01 10:30:00|5164.59|5164.59|5166.75|5166.75|5167.44|5167.44|5160.06|5160.06|0
1630492500000|2021-09-01 10:35:00|5166.17|5166.17|5166.83|5166.83|5167.55|5167.55|5163.38|5163.38|0
1630492800000|2021-09-01 10:40:00|5166.61|5166.61|5170.34|5170.34|5170.34|5170.34|5165.92|5165.92|0
1630493100000|2021-09-01 10:45:00|5170.55|5170.55|5172.13|5172.13|5172.39|5172.39|5169.72|5169.72|0
1630493400000|2021-09-01 10:50:00|5172.14|5172.14|5175.57|5175.57|5175.57|5175.57|5170.89|5170.89|0
1630493700000|2021-09-01 10:55:00|5175.88|5175.88|5178.2|5178.2|5178.39|5178.39|5175.88|5175.88|0
1630494000000|2021-09-01 11:00:00|5177.92|5177.92|5178.43|5178.43|5180.65|5180.65|5177.92|5177.92|0
1630494300000|2021-09-01 11:05:00|5178.48|5178.48|5178.07|5178.07|5178.49|5178.49|5176.56|5176.56|0
1630494600000|2021-09-01 11:10:00|5178.29|5178.29|5182.92|5182.92|5182.92|5182.92|5178.29|5178.29|0
1630494900000|2021-09-01 11:15:00|5182.93|5182.93|5183.24|5183.24|5183.89|5183.89|5182.25|5182.25|0
1630495200000|2021-09-01 11:20:00|5183.02|5183.02|5184.37|5184.37|5184.69|5184.69|5180.5|5180.5|0
1630495500000|2021-09-01 11:25:00|5184.66|5184.66|5183.86|5183.86|5186.79|5186.79|5183.32|5183.32|0
1630495800000|2021-09-01 11:30:00|5183.87|5183.87|5182.82|5182.82|5186.03|5186.03|5181.65|5181.65|0
1630496100000|2021-09-01 11:35:00|5182.61|5182.61|5182.25|5182.25|5184.47|5184.47|5182.25|5182.25|0
1630496400000|2021-09-01 11:40:00|5181.96|5181.96|5181.39|5181.39|5181.96|5181.96|5177.6|5177.6|0
1630496700000|2021-09-01 11:45:00|5181.42|5181.42|5178.64|5178.64|5181.64|5181.64|5178.64|5178.64|0
1630497000000|2021-09-01 11:50:00|5179.22|5179.22|5176.28|5176.28|5179.22|5179.22|5173.46|5173.46|0
1630497300000|2021-09-01 11:55:00|5176.06|5176.06|5172.94|5172.94|5176.06|5176.06|5171.78|5171.78|0
1630497600000|2021-09-01 12:00:00|5173.16|5173.16|5171.49|5171.49|5174.93|5174.93|5171.26|5171.26|0
1630497900000|2021-09-01 12:05:00|5172.01|5172.01|5167.85|5167.85|5173.76|5173.76|5167.85|5167.85|0
1630498200000|2021-09-01 12:10:00|5168.14|5168.14|5167.68|5167.68|5168.59|5168.59|5165.4|5165.4|0
1630498500000|2021-09-01 12:15:00|5167.97|5167.97|5157.95|5157.95|5167.97|5167.97|5156.47|5156.47|0
1630498800000|2021-09-01 12:20:00|5158.24|5158.24|5160.58|5160.58|5162.02|5162.02|5158.24|5158.24|0
1630499100000|2021-09-01 12:25:00|5160.62|5160.62|5155.89|5155.89|5160.62|5160.62|5155.89|5155.89|0
1630499400000|2021-09-01 12:30:00|5156.18|5156.18|5153.74|5153.74|5157.55|5157.55|5153.71|5153.71|0
1630499700000|2021-09-01 12:35:00|5154.03|5154.03|5152.39|5152.39|5154.91|5154.91|5152.39|5152.39|0
1630500000000|2021-09-01 12:40:00|5152.68|5152.68|5151.33|5151.33|5153.88|5153.88|5149.81|5149.81|0
1630500300000|2021-09-01 12:45:00|5151.62|5151.62|5145.55|5145.55|5151.62|5151.62|5143.67|5143.67|0
1630500600000|2021-09-01 12:50:00|5145.34|5145.34|5144.75|5144.75|5146.49|5146.49|5143.58|5143.58|0
1630500900000|2021-09-01 12:55:00|5144.74|5144.74|5144.02|5144.02|5148.28|5148.28|5143.37|5143.37|0
1630501200000|2021-09-01 13:00:00|5144.31|5144.31|5135.91|5135.91|5146.51|5146.51|5132.68|5132.68|0
1630501500000|2021-09-01 13:05:00|5136.49|5136.49|5134.3|5134.3|5142.64|5142.64|5133.2|5133.2|0
1630501800000|2021-09-01 13:10:00|5134.07|5134.07|5130.25|5130.25|5134.07|5134.07|5128.14|5128.14|0
1630502100000|2021-09-01 13:15:00|5130.47|5130.47|5126.37|5126.37|5130.47|5130.47|5123.25|5123.25|0
1630502400000|2021-09-01 13:20:00|5126.43|5126.43|5121.08|5121.08|5126.91|5126.91|5113.95|5113.95|0
1630502700000|2021-09-01 13:25:00|5121.09|5121.09|5123.08|5123.08|5123.51|5123.51|5118.54|5118.54|0
1630503000000|2021-09-01 13:30:00|5122.65|5122.65|5122.19|5122.19|5123.46|5123.46|5105.77|5105.77|0
1630503300000|2021-09-01 13:35:00|5121.9|5121.9|5134.96|5134.96|5136.47|5136.47|5118.65|5118.65|0
1630503600000|2021-09-01 13:40:00|5134.5|5134.5|5124.97|5124.97|5134.5|5134.5|5118.2|5118.2|0
1630503900000|2021-09-01 13:45:00|5124.54|5124.54|5110.35|5110.35|5124.54|5124.54|5103.15|5103.15|0
1630504200000|2021-09-01 13:50:00|5110.57|5110.57|5108.54|5108.54|5114.03|5114.03|5101|5101|0
1630504500000|2021-09-01 13:55:00|5108.56|5108.56|5117.32|5117.32|5117.32|5117.32|5103.26|5103.26|0
1630504800000|2021-09-01 14:00:00|5117.54|5117.54|5127.43|5127.43|5130.09|5130.09|5112.33|5112.33|0
1630505100000|2021-09-01 14:05:00|5127.65|5127.65|5123.44|5123.44|5130.18|5130.18|5118.02|5118.02|0
1630505400000|2021-09-01 14:10:00|5122.91|5122.91|5106.2|5106.2|5122.91|5122.91|5105.57|5105.57|0
1630505700000|2021-09-01 14:15:00|5106.42|5106.42|5102.97|5102.97|5113.01|5113.01|5100.24|5100.24|0
1630506000000|2021-09-01 14:20:00|5102.39|5102.39|5107.31|5107.31|5108.83|5108.83|5100.78|5100.78|0
1630506300000|2021-09-01 14:25:00|5107.6|5107.6|5113.65|5113.65|5113.89|5113.89|5106.28|5106.28|0
1630506600000|2021-09-01 14:30:00|5115.23|5115.23|5117.78|5117.78|5126.29|5126.29|5115.23|5115.23|0
1630506900000|2021-09-01 14:35:00|5118.07|5118.07|5103.47|5103.47|5119.48|5119.48|5101.63|5101.63|0
1630507200000|2021-09-01 14:40:00|5102.99|5102.99|5103.9|5103.9|5106.42|5106.42|5098.9|5098.9|0
1630507500000|2021-09-01 14:45:00|5103.04|5103.04|5099.97|5099.97|5103.86|5103.86|5098.59|5098.59|0
1630507800000|2021-09-01 14:50:00|5099.95|5099.95|5095.32|5095.32|5099.95|5099.95|5093.88|5093.88|0
1630508100000|2021-09-01 14:55:00|5095.1|5095.1|5092.01|5092.01|5095.5|5095.5|5090.85|5090.85|0
1630508400000|2021-09-01 15:00:00|5091.72|5091.72|5088.96|5088.96|5094.01|5094.01|5088.05|5088.05|0
1630508700000|2021-09-01 15:05:00|5088.95|5088.95|5090.85|5090.85|5092.09|5092.09|5086.33|5086.33|0
1630509000000|2021-09-01 15:10:00|5090.89|5090.89|5085.54|5085.54|5090.96|5090.96|5084.2|5084.2|0
1630509300000|2021-09-01 15:15:00|5085.76|5085.76|5094.68|5094.68|5095.21|5095.21|5085.01|5085.01|0
1630509600000|2021-09-01 15:20:00|5094.97|5094.97|5086.44|5086.44|5095.42|5095.42|5085.53|5085.53|0
1630509900000|2021-09-01 15:25:00|5086.2|5086.2|5084.99|5084.99|5087.21|5087.21|5082.57|5082.57|0
1630566900000|2021-09-02 07:15:00|5113.39|5113.39|5106.27|5106.27|5113.68|5113.68|5104.9|5104.9|0
1630567200000|2021-09-02 07:20:00|5106.56|5106.56|5105.8|5105.8|5110.52|5110.52|5104.51|5104.51|0
1630567500000|2021-09-02 07:25:00|5105.51|5105.51|5103.53|5103.53|5108.31|5108.31|5098.49|5098.49|0
1630567800000|2021-09-02 07:30:00|5103.3|5103.3|5102.92|5102.92|5103.3|5103.3|5097.87|5097.87|0
1630568100000|2021-09-02 07:35:00|5103.13|5103.13|5108.3|5108.3|5110.02|5110.02|5103.13|5103.13|0
1630568400000|2021-09-02 07:40:00|5107.72|5107.72|5102.69|5102.69|5111.66|5111.66|5102.69|5102.69|0
1630568700000|2021-09-02 07:45:00|5102.4|5102.4|5101.54|5101.54|5103.33|5103.33|5099.04|5099.04|0
1630569000000|2021-09-02 07:50:00|5101.61|5101.61|5105.3|5105.3|5108.54|5108.54|5101.61|5101.61|0
1630569300000|2021-09-02 07:55:00|5105.59|5105.59|5104.26|5104.26|5107.68|5107.68|5104.24|5104.24|0
1630569600000|2021-09-02 08:00:00|5104.52|5104.52|5106.57|5106.57|5107.15|5107.15|5101.69|5101.69|0
1630569900000|2021-09-02 08:05:00|5107.05|5107.05|5101.34|5101.34|5107.39|5107.39|5099.26|5099.26|0
1630570200000|2021-09-02 08:10:00|5101.3|5101.3|5103.31|5103.31|5105.52|5105.52|5101.3|5101.3|0
1630570500000|2021-09-02 08:15:00|5103.6|5103.6|5095.69|5095.69|5106.59|5106.59|5095.69|5095.69|0
1630570800000|2021-09-02 08:20:00|5094.53|5094.53|5090.89|5090.89|5094.94|5094.94|5090.89|5090.89|0
1630571100000|2021-09-02 08:25:00|5091.18|5091.18|5096.81|5096.81|5096.98|5096.98|5090.64|5090.64|0
1630571400000|2021-09-02 08:30:00|5097.39|5097.39|5096.69|5096.69|5099.92|5099.92|5096.69|5096.69|0
1630571700000|2021-09-02 08:35:00|5096.98|5096.98|5109.19|5109.19|5109.19|5109.19|5096.46|5096.46|0
1630572000000|2021-09-02 08:40:00|5108.9|5108.9|5110.94|5110.94|5110.94|5110.94|5104.91|5104.91|0
1630572300000|2021-09-02 08:45:00|5111.58|5111.58|5116.12|5116.12|5116.22|5116.22|5111.58|5111.58|0
1630572600000|2021-09-02 08:50:00|5116.13|5116.13|5114.31|5114.31|5117.58|5117.58|5113.98|5113.98|0
1630572900000|2021-09-02 08:55:00|5114.59|5114.59|5113.41|5113.41|5114.69|5114.69|5112.64|5112.64|0
1630573200000|2021-09-02 09:00:00|5113.63|5113.63|5108.71|5108.71|5114.8|5114.8|5106.26|5106.26|0
1630573500000|2021-09-02 09:05:00|5108.5|5108.5|5104.74|5104.74|5108.77|5108.77|5104.43|5104.43|0
1630573800000|2021-09-02 09:10:00|5104.7|5104.7|5108.53|5108.53|5108.62|5108.62|5104.49|5104.49|0
1630574100000|2021-09-02 09:15:00|5108.96|5108.96|5102.48|5102.48|5109.25|5109.25|5102.48|5102.48|0
1630574400000|2021-09-02 09:20:00|5102.24|5102.24|5104.34|5104.34|5106.11|5106.11|5101.69|5101.69|0
1630574700000|2021-09-02 09:25:00|5104.63|5104.63|5107.51|5107.51|5107.56|5107.56|5103.92|5103.92|0
1630575000000|2021-09-02 09:30:00|5107.55|5107.55|5103.75|5103.75|5108.27|5108.27|5103.29|5103.29|0
1630575300000|2021-09-02 09:35:00|5103.51|5103.51|5100.96|5100.96|5103.51|5103.51|5100.22|5100.22|0
1630575600000|2021-09-02 09:40:00|5101.54|5101.54|5105.56|5105.56|5106.74|5106.74|5101.2|5101.2|0
1630575900000|2021-09-02 09:45:00|5105.8|5105.8|5105.6|5105.6|5106.46|5106.46|5104.52|5104.52|0
1630576200000|2021-09-02 09:50:00|5105.59|5105.59|5105.42|5105.42|5107.08|5107.08|5103.32|5103.32|0
1630576500000|2021-09-02 09:55:00|5105.41|5105.41|5105.55|5105.55|5106|5106|5103.11|5103.11|0
1630576800000|2021-09-02 10:00:00|5105.56|5105.56|5107.25|5107.25|5108.04|5108.04|5104.69|5104.69|0
1630577100000|2021-09-02 10:05:00|5107.47|5107.47|5100.51|5100.51|5108.23|5108.23|5099.99|5099.99|0
1630577400000|2021-09-02 10:10:00|5100.94|5100.94|5100.43|5100.43|5101.87|5101.87|5099.64|5099.64|0
1630577700000|2021-09-02 10:15:00|5100.65|5100.65|5098.66|5098.66|5101.5|5101.5|5096.87|5096.87|0
1630578000000|2021-09-02 10:20:00|5098.7|5098.7|5107.23|5107.23|5107.81|5107.81|5098.7|5098.7|0
1630578300000|2021-09-02 10:25:00|5107.22|5107.22|5109.77|5109.77|5110.94|5110.94|5107.13|5107.13|0
1630578600000|2021-09-02 10:30:00|5109.99|5109.99|5111.03|5111.03|5112.46|5112.46|5109.99|5109.99|0
1630578900000|2021-09-02 10:35:00|5111.53|5111.53|5115.45|5115.45|5115.45|5115.45|5109.48|5109.48|0
1630579200000|2021-09-02 10:40:00|5114.88|5114.88|5116.07|5116.07|5117.08|5117.08|5114.08|5114.08|0
1630579500000|2021-09-02 10:45:00|5116.11|5116.11|5115.38|5115.38|5116.91|5116.91|5114.07|5114.07|0
1630579800000|2021-09-02 10:50:00|5115.34|5115.34|5124.53|5124.53|5125.06|5125.06|5115.34|5115.34|0
1630580100000|2021-09-02 10:55:00|5124.82|5124.82|5121.36|5121.36|5125.08|5125.08|5120.16|5120.16|0
1630580400000|2021-09-02 11:00:00|5121.12|5121.12|5121.92|5121.92|5123.02|5123.02|5120.48|5120.48|0
1630580700000|2021-09-02 11:05:00|5121.63|5121.63|5121.74|5121.74|5123.28|5123.28|5121.1|5121.1|0
1630581000000|2021-09-02 11:10:00|5122.03|5122.03|5122.6|5122.6|5125.65|5125.65|5122|5122|0
1630581300000|2021-09-02 11:15:00|5122.84|5122.84|5123.35|5123.35|5124.75|5124.75|5122.84|5122.84|0
1630581600000|2021-09-02 11:20:00|5123.93|5123.93|5120.22|5120.22|5124.14|5124.14|5118.42|5118.42|0
1630581900000|2021-09-02 11:25:00|5120.46|5120.46|5121.45|5121.45|5121.69|5121.69|5120.45|5120.45|0
1630582200000|2021-09-02 11:30:00|5121.74|5121.74|5123.1|5123.1|5124.01|5124.01|5121.16|5121.16|0
1630582500000|2021-09-02 11:35:00|5122.81|5122.81|5119.21|5119.21|5122.81|5122.81|5119.21|5119.21|0
1630582800000|2021-09-02 11:40:00|5119.22|5119.22|5119.51|5119.51|5119.8|5119.8|5117.39|5117.39|0
1630583100000|2021-09-02 11:45:00|5119.5|5119.5|5116.67|5116.67|5120.67|5120.67|5116.45|5116.45|0
1630583400000|2021-09-02 11:50:00|5116.53|5116.53|5116.5|5116.5|5119.11|5119.11|5116.24|5116.24|0
1630583700000|2021-09-02 11:55:00|5117.08|5117.08|5113.32|5113.32|5117.08|5117.08|5113.03|5113.03|0
1630584000000|2021-09-02 12:00:00|5113.54|5113.54|5120.05|5120.05|5120.34|5120.34|5113.54|5113.54|0
1630584300000|2021-09-02 12:05:00|5120.29|5120.29|5119.62|5119.62|5120.8|5120.8|5119.11|5119.11|0
1630584600000|2021-09-02 12:10:00|5119.61|5119.61|5122.14|5122.14|5122.14|5122.14|5119.37|5119.37|0
1630584900000|2021-09-02 12:15:00|5121.85|5121.85|5120.37|5120.37|5122.77|5122.77|5120.32|5120.32|0
1630585200000|2021-09-02 12:20:00|5120.08|5120.08|5118.31|5118.31|5120.08|5120.08|5117.86|5117.86|0
1630585500000|2021-09-02 12:25:00|5117.83|5117.83|5119.18|5119.18|5120.29|5120.29|5117.83|5117.83|0
1630585800000|2021-09-02 12:30:00|5118.94|5118.94|5127.1|5127.1|5127.52|5127.52|5118.51|5118.51|0
1630586100000|2021-09-02 12:35:00|5127.39|5127.39|5131.68|5131.68|5131.68|5131.68|5127.39|5127.39|0
1630586400000|2021-09-02 12:40:00|5132.5|5132.5|5131.83|5131.83|5133.34|5133.34|5130.29|5130.29|0
1630586700000|2021-09-02 12:45:00|5132.07|5132.07|5133.04|5133.04|5134.73|5134.73|5131.74|5131.74|0
1630587000000|2021-09-02 12:50:00|5133.33|5133.33|5130.16|5130.16|5133.77|5133.77|5130.16|5130.16|0
1630587300000|2021-09-02 12:55:00|5130.38|5130.38|5129.59|5129.59|5132.69|5132.69|5128.51|5128.51|0
1630587600000|2021-09-02 13:00:00|5130.31|5130.31|5132.05|5132.05|5132.53|5132.53|5129.24|5129.24|0
1630587900000|2021-09-02 13:05:00|5132.34|5132.34|5130.84|5130.84|5135.69|5135.69|5130.84|5130.84|0
1630588200000|2021-09-02 13:10:00|5129.98|5129.98|5132.01|5132.01|5132.96|5132.96|5129.81|5129.81|0
1630588500000|2021-09-02 13:15:00|5132.22|5132.22|5129.26|5129.26|5133.02|5133.02|5129.26|5129.26|0
1630588800000|2021-09-02 13:20:00|5129.84|5129.84|5131.94|5131.94|5132.41|5132.41|5129.84|5129.84|0
1630589100000|2021-09-02 13:25:00|5131.96|5131.96|5133.26|5133.26|5134.18|5134.18|5130.52|5130.52|0
1630589400000|2021-09-02 13:30:00|5133.03|5133.03|5147.12|5147.12|5152.44|5152.44|5130.04|5130.04|0
1630589700000|2021-09-02 13:35:00|5146.83|5146.83|5138.48|5138.48|5147.7|5147.7|5132.12|5132.12|0
1630590000000|2021-09-02 13:40:00|5138.96|5138.96|5144.08|5144.08|5147.12|5147.12|5138.22|5138.22|0
1630590300000|2021-09-02 13:45:00|5143.79|5143.79|5144.7|5144.7|5151.16|5151.16|5138.41|5138.41|0
1630590600000|2021-09-02 13:50:00|5144.47|5144.47|5154.48|5154.48|5154.48|5154.48|5138.76|5138.76|0
1630590900000|2021-09-02 13:55:00|5155.35|5155.35|5160.25|5160.25|5164.6|5164.6|5155.08|5155.08|0
1630591200000|2021-09-02 14:00:00|5160.47|5160.47|5177.24|5177.24|5178.29|5178.29|5160.47|5160.47|0
1630591500000|2021-09-02 14:05:00|5176.95|5176.95|5183.52|5183.52|5185.74|5185.74|5176.31|5176.31|0
1630591800000|2021-09-02 14:10:00|5184.68|5184.68|5172.06|5172.06|5184.68|5184.68|5171.32|5171.32|0
1630592100000|2021-09-02 14:15:00|5172.35|5172.35|5181.89|5181.89|5183.09|5183.09|5167|5167|0
1630592400000|2021-09-02 14:20:00|5182.18|5182.18|5185.63|5185.63|5187.46|5187.46|5180.08|5180.08|0
1630592700000|2021-09-02 14:25:00|5185.34|5185.34|5180.92|5180.92|5186.14|5186.14|5178.58|5178.58|0
1630593000000|2021-09-02 14:30:00|5181.49|5181.49|5193.26|5193.26|5194.57|5194.57|5181.49|5181.49|0
1630593300000|2021-09-02 14:35:00|5192.97|5192.97|5195.93|5195.93|5199.03|5199.03|5191.47|5191.47|0
1630593600000|2021-09-02 14:40:00|5196.44|5196.44|5198.37|5198.37|5200.07|5200.07|5194.77|5194.77|0
1630593900000|2021-09-02 14:45:00|5198.08|5198.08|5196.74|5196.74|5198.08|5198.08|5191.44|5191.44|0
1630594200000|2021-09-02 14:50:00|5196.72|5196.72|5193.66|5193.66|5198.21|5198.21|5192.43|5192.43|0
1630594500000|2021-09-02 14:55:00|5193.68|5193.68|5192.97|5192.97|5197.01|5197.01|5192.95|5192.95|0
1630594800000|2021-09-02 15:00:00|5192.25|5192.25|5195.62|5195.62|5196.55|5196.55|5191.51|5191.51|0
1630595100000|2021-09-02 15:05:00|5195.85|5195.85|5199.9|5199.9|5202.7|5202.7|5195.85|5195.85|0
1630595400000|2021-09-02 15:10:00|5199.47|5199.47|5192.71|5192.71|5201.42|5201.42|5192.4|5192.4|0
1630595700000|2021-09-02 15:15:00|5192.93|5192.93|5184.87|5184.87|5193.46|5193.46|5181.04|5181.04|0
1630596000000|2021-09-02 15:20:00|5185.11|5185.11|5187.51|5187.51|5187.57|5187.57|5184.29|5184.29|0
1630596300000|2021-09-02 15:25:00|5187.23|5187.23|5187.35|5187.35|5188.68|5188.68|5182.53|5182.53|0
1630653300000|2021-09-03 07:15:00|5157.07|5157.07|5153.32|5153.32|5157.21|5157.21|5152.19|5152.19|0
1630653600000|2021-09-03 07:20:00|5153.8|5153.8|5162.14|5162.14|5162.33|5162.33|5153.34|5153.34|0
1630653900000|2021-09-03 07:25:00|5162.36|5162.36|5167.16|5167.16|5168.68|5168.68|5160.76|5160.76|0
1630654200000|2021-09-03 07:30:00|5167.38|5167.38|5170.83|5170.83|5172.77|5172.77|5166.84|5166.84|0
1630654500000|2021-09-03 07:35:00|5170.59|5170.59|5173.17|5173.17|5174.54|5174.54|5170.59|5170.59|0
1630654800000|2021-09-03 07:40:00|5172.95|5172.95|5173.48|5173.48|5174.91|5174.91|5170.85|5170.85|0
1630655100000|2021-09-03 07:45:00|5174.35|5174.35|5174.82|5174.82|5176.38|5176.38|5173.01|5173.01|0
1630655400000|2021-09-03 07:50:00|5175.11|5175.11|5177.35|5177.35|5177.88|5177.88|5174.85|5174.85|0
1630655700000|2021-09-03 07:55:00|5176.92|5176.92|5182.57|5182.57|5182.78|5182.78|5176.2|5176.2|0
1630656000000|2021-09-03 08:00:00|5182.85|5182.85|5182.16|5182.16|5183.99|5183.99|5180.06|5180.06|0
1630656300000|2021-09-03 08:05:00|5181.95|5181.95|5184.89|5184.89|5185.46|5185.46|5181.7|5181.7|0
1630656600000|2021-09-03 08:10:00|5184.65|5184.65|5179.18|5179.18|5184.65|5184.65|5178.89|5178.89|0
1630656900000|2021-09-03 08:15:00|5178.96|5178.96|5173.16|5173.16|5179.06|5179.06|5173.16|5173.16|0
1630657200000|2021-09-03 08:20:00|5173.4|5173.4|5171.63|5171.63|5174.19|5174.19|5170.85|5170.85|0
1630657500000|2021-09-03 08:25:00|5171.92|5171.92|5177.55|5177.55|5178.19|5178.19|5171.92|5171.92|0
1630657800000|2021-09-03 08:30:00|5177.84|5177.84|5178.75|5178.75|5178.75|5178.75|5174.91|5174.91|0
1630658100000|2021-09-03 08:35:00|5178.96|5178.96|5177.31|5177.31|5182.2|5182.2|5177.07|5177.07|0
1630658400000|2021-09-03 08:40:00|5177.09|5177.09|5178.47|5178.47|5179|5179|5174.81|5174.81|0
1630658700000|2021-09-03 08:45:00|5178.49|5178.49|5177.45|5177.45|5178.49|5178.49|5172.91|5172.91|0
1630659000000|2021-09-03 08:50:00|5177.16|5177.16|5176.46|5176.46|5178.71|5178.71|5175.19|5175.19|0
1630659300000|2021-09-03 08:55:00|5176.4|5176.4|5173.97|5173.97|5180.87|5180.87|5173.27|5173.27|0
1630659600000|2021-09-03 09:00:00|5173.95|5173.95|5166.26|5166.26|5173.97|5173.97|5166.26|5166.26|0
1630659900000|2021-09-03 09:05:00|5166.02|5166.02|5166.56|5166.56|5167.29|5167.29|5163.26|5163.26|0
1630660200000|2021-09-03 09:10:00|5166.55|5166.55|5166.07|5166.07|5167.15|5167.15|5163.75|5163.75|0
1630660500000|2021-09-03 09:15:00|5166.64|5166.64|5165.06|5165.06|5167.83|5167.83|5163.45|5163.45|0
1630660800000|2021-09-03 09:20:00|5165.3|5165.3|5172.12|5172.12|5172.41|5172.41|5165.3|5165.3|0
1630661100000|2021-09-03 09:25:00|5172.41|5172.41|5168.6|5168.6|5172.5|5172.5|5168.6|5168.6|0
1630661400000|2021-09-03 09:30:00|5168.88|5168.88|5168.66|5168.66|5170.28|5170.28|5167.36|5167.36|0
1630661700000|2021-09-03 09:35:00|5168.69|5168.69|5167.41|5167.41|5169.7|5169.7|5166.71|5166.71|0
1630662000000|2021-09-03 09:40:00|5167.2|5167.2|5163.2|5163.2|5169.93|5169.93|5163.2|5163.2|0
1630662300000|2021-09-03 09:45:00|5162.91|5162.91|5163.23|5163.23|5163.95|5163.95|5162.36|5162.36|0
1630662600000|2021-09-03 09:50:00|5163.81|5163.81|5161.9|5161.9|5164.31|5164.31|5160.46|5160.46|0
1630662900000|2021-09-03 09:55:00|5162.14|5162.14|5158.71|5158.71|5162.14|5162.14|5158.32|5158.32|0
1630663200000|2021-09-03 10:00:00|5158.66|5158.66|5160.2|5160.2|5161.85|5161.85|5158.44|5158.44|0
1630663500000|2021-09-03 10:05:00|5160.46|5160.46|5159.28|5159.28|5161.37|5161.37|5158.88|5158.88|0
1630663800000|2021-09-03 10:10:00|5159.57|5159.57|5164.19|5164.19|5164.19|5164.19|5159.57|5159.57|0
1630664100000|2021-09-03 10:15:00|5164.43|5164.43|5161.97|5161.97|5164.72|5164.72|5161.43|5161.43|0
1630664400000|2021-09-03 10:20:00|5161.68|5161.68|5165.69|5165.69|5165.69|5165.69|5161.52|5161.52|0
1630664700000|2021-09-03 10:25:00|5165.7|5165.7|5167.75|5167.75|5167.99|5167.99|5163.95|5163.95|0
1630665000000|2021-09-03 10:30:00|5167.67|5167.67|5169.72|5169.72|5170.24|5170.24|5167.51|5167.51|0
1630665300000|2021-09-03 10:35:00|5169.7|5169.7|5169.28|5169.28|5170.77|5170.77|5168.13|5168.13|0
1630665600000|2021-09-03 10:40:00|5169.32|5169.32|5168.77|5168.77|5169.58|5169.58|5168.53|5168.53|0
1630665900000|2021-09-03 10:45:00|5168.53|5168.53|5173.29|5173.29|5173.29|5173.29|5167.3|5167.3|0
1630666200000|2021-09-03 10:50:00|5173.33|5173.33|5176.56|5176.56|5176.68|5176.68|5173.33|5173.33|0
1630666500000|2021-09-03 10:55:00|5176.28|5176.28|5176.66|5176.66|5179.37|5179.37|5175.92|5175.92|0
1630666800000|2021-09-03 11:00:00|5176.38|5176.38|5179.3|5179.3|5179.3|5179.3|5175.05|5175.05|0
1630667100000|2021-09-03 11:05:00|5179.52|5179.52|5184.25|5184.25|5185.9|5185.9|5179.5|5179.5|0
1630667400000|2021-09-03 11:10:00|5184.23|5184.23|5185.9|5185.9|5185.9|5185.9|5182.11|5182.11|0
1630667700000|2021-09-03 11:15:00|5185.37|5185.37|5182.84|5182.84|5185.39|5185.39|5182.59|5182.59|0
1630668000000|2021-09-03 11:20:00|5183.13|5183.13|5187.74|5187.74|5187.98|5187.98|5183.13|5183.13|0
1630668300000|2021-09-03 11:25:00|5187.98|5187.98|5187.21|5187.21|5189.33|5189.33|5186.53|5186.53|0
1630668600000|2021-09-03 11:30:00|5187.25|5187.25|5189.99|5189.99|5190.29|5190.29|5186.79|5186.79|0
1630668900000|2021-09-03 11:35:00|5189.75|5189.75|5190.35|5190.35|5191.62|5191.62|5189.4|5189.4|0
1630669200000|2021-09-03 11:40:00|5190.34|5190.34|5189.88|5189.88|5192.58|5192.58|5189.88|5189.88|0
1630669500000|2021-09-03 11:45:00|5189.6|5189.6|5188.36|5188.36|5190.1|5190.1|5187.36|5187.36|0
1630669800000|2021-09-03 11:50:00|5188.28|5188.28|5186.32|5186.32|5188.52|5188.52|5185.48|5185.48|0
1630670100000|2021-09-03 11:55:00|5186.03|5186.03|5185.17|5185.17|5186.83|5186.83|5182.94|5182.94|0
1630670400000|2021-09-03 12:00:00|5185.14|5185.14|5185.79|5185.79|5185.79|5185.79|5183.23|5183.23|0
1630670700000|2021-09-03 12:05:00|5185.77|5185.77|5185.82|5185.82|5186.71|5186.71|5183.06|5183.06|0
1630671000000|2021-09-03 12:10:00|5185.13|5185.13|5187.26|5187.26|5187.26|5187.26|5184.35|5184.35|0
1630671300000|2021-09-03 12:15:00|5187.55|5187.55|5189.11|5189.11|5190.4|5190.4|5185.6|5185.6|0
1630671600000|2021-09-03 12:20:00|5188.89|5188.89|5185.25|5185.25|5189.36|5189.36|5185.25|5185.25|0
1630671900000|2021-09-03 12:25:00|5185.47|5185.47|5189.19|5189.19|5189.19|5189.19|5184.48|5184.48|0
1630672200000|2021-09-03 12:30:00|5188.66|5188.66|5183.43|5183.43|5188.66|5188.66|5157.28|5157.28|0
1630672500000|2021-09-03 12:35:00|5184.38|5184.38|5178.05|5178.05|5185.16|5185.16|5177.75|5177.75|0
1630672800000|2021-09-03 12:40:00|5177.97|5177.97|5174.33|5174.33|5178.99|5178.99|5171.3|5171.3|0
1630673100000|2021-09-03 12:45:00|5174.54|5174.54|5174.32|5174.32|5178.77|5178.77|5174.04|5174.04|0
1630673400000|2021-09-03 12:50:00|5173.74|5173.74|5180.38|5180.38|5180.38|5180.38|5172.92|5172.92|0
1630673700000|2021-09-03 12:55:00|5181.03|5181.03|5189.8|5189.8|5189.84|5189.84|5180.99|5180.99|0
1630674000000|2021-09-03 13:00:00|5189.51|5189.51|5187.49|5187.49|5189.51|5189.51|5186.63|5186.63|0
1630674300000|2021-09-03 13:05:00|5187.27|5187.27|5184.24|5184.24|5189.42|5189.42|5184.24|5184.24|0
1630674600000|2021-09-03 13:10:00|5183.95|5183.95|5170.76|5170.76|5183.95|5183.95|5170.76|5170.76|0
1630674900000|2021-09-03 13:15:00|5170.33|5170.33|5163.33|5163.33|5174.14|5174.14|5163.33|5163.33|0
1630675200000|2021-09-03 13:20:00|5163.32|5163.32|5154.7|5154.7|5163.32|5163.32|5146.62|5146.62|0
1630675500000|2021-09-03 13:25:00|5154.48|5154.48|5140.18|5140.18|5154.48|5154.48|5139.47|5139.47|0
1630675800000|2021-09-03 13:30:00|5141.05|5141.05|5155.88|5155.88|5158.18|5158.18|5133.09|5133.09|0
1630676100000|2021-09-03 13:35:00|5156.09|5156.09|5139.05|5139.05|5159.04|5159.04|5139.05|5139.05|0
1630676400000|2021-09-03 13:40:00|5138.48|5138.48|5148.41|5148.41|5151.85|5151.85|5136.97|5136.97|0
1630676700000|2021-09-03 13:45:00|5148.18|5148.18|5164.29|5164.29|5166.41|5166.41|5146.71|5146.71|0
1630677000000|2021-09-03 13:50:00|5164.08|5164.08|5158.05|5158.05|5166.14|5166.14|5152.88|5152.88|0
1630677300000|2021-09-03 13:55:00|5158.37|5158.37|5145.1|5145.1|5159.14|5159.14|5145.1|5145.1|0
1630677600000|2021-09-03 14:00:00|5144.62|5144.62|5138.92|5138.92|5144.62|5144.62|5127.85|5127.85|0
1630677900000|2021-09-03 14:05:00|5138.69|5138.69|5126.76|5126.76|5140.08|5140.08|5124.81|5124.81|0
1630678200000|2021-09-03 14:10:00|5128.17|5128.17|5139.44|5139.44|5139.72|5139.72|5128.17|5128.17|0
1630678500000|2021-09-03 14:15:00|5139.65|5139.65|5143.07|5143.07|5150.42|5150.42|5137.59|5137.59|0
1630678800000|2021-09-03 14:20:00|5142.78|5142.78|5140.72|5140.72|5150.26|5150.26|5140.5|5140.5|0
1630679100000|2021-09-03 14:25:00|5140.28|5140.28|5133.13|5133.13|5140.45|5140.45|5129.64|5129.64|0
1630679400000|2021-09-03 14:30:00|5133.37|5133.37|5129.12|5129.12|5133.37|5133.37|5127.17|5127.17|0
1630679700000|2021-09-03 14:35:00|5129.04|5129.04|5126.05|5126.05|5130.97|5130.97|5124.58|5124.58|0
1630680000000|2021-09-03 14:40:00|5126.04|5126.04|5126.94|5126.94|5128.9|5128.9|5123.34|5123.34|0
1630680300000|2021-09-03 14:45:00|5127.16|5127.16|5120.05|5120.05|5127.16|5127.16|5120.05|5120.05|0
1630680600000|2021-09-03 14:50:00|5119.84|5119.84|5120.93|5120.93|5124.69|5124.69|5118.08|5118.08|0
1630680900000|2021-09-03 14:55:00|5120.71|5120.71|5125.03|5125.03|5126.31|5126.31|5117.78|5117.78|0
1630681200000|2021-09-03 15:00:00|5125.31|5125.31|5125.49|5125.49|5130.59|5130.59|5124.22|5124.22|0
1630681500000|2021-09-03 15:05:00|5125.72|5125.72|5126.48|5126.48|5126.48|5126.48|5117.42|5117.42|0
1630681800000|2021-09-03 15:10:00|5126.19|5126.19|5120.85|5120.85|5126.59|5126.59|5120.08|5120.08|0
1630682100000|2021-09-03 15:15:00|5120.56|5120.56|5116.69|5116.69|5120.85|5120.85|5114.31|5114.31|0
1630682400000|2021-09-03 15:20:00|5116.4|5116.4|5116.47|5116.47|5116.76|5116.76|5109.9|5109.9|0
1630682700000|2021-09-03 15:25:00|5116.76|5116.76|5112.76|5112.76|5116.76|5116.76|5111.33|5111.33|0
1630912500000|2021-09-06 07:15:00|5135.78|5135.78|5141|5141|5143.99|5143.99|5135.78|5135.78|0
1630912800000|2021-09-06 07:20:00|5140.94|5140.94|5140.62|5140.62|5145.1|5145.1|5140.62|5140.62|0
1630913100000|2021-09-06 07:25:00|5140.61|5140.61|5139.11|5139.11|5140.61|5140.61|5137.12|5137.12|0
1630913400000|2021-09-06 07:30:00|5139.13|5139.13|5135.62|5135.62|5139.17|5139.17|5135.53|5135.53|0
1630913700000|2021-09-06 07:35:00|5135.83|5135.83|5142.44|5142.44|5142.73|5142.73|5135.83|5135.83|0
1630914000000|2021-09-06 07:40:00|5141.86|5141.86|5142.4|5142.4|5144.58|5144.58|5141.86|5141.86|0
1630914300000|2021-09-06 07:45:00|5142.42|5142.42|5137.62|5137.62|5143.35|5143.35|5137.6|5137.6|0
1630914600000|2021-09-06 07:50:00|5137.33|5137.33|5142.31|5142.31|5144.07|5144.07|5137.04|5137.04|0
1630914900000|2021-09-06 07:55:00|5142.75|5142.75|5140.99|5140.99|5145.02|5145.02|5140.43|5140.43|0
1630915200000|2021-09-06 08:00:00|5141.28|5141.28|5144.98|5144.98|5147.31|5147.31|5141.28|5141.28|0
1630915500000|2021-09-06 08:05:00|5144.69|5144.69|5145.8|5145.8|5148.27|5148.27|5144.55|5144.55|0
1630915800000|2021-09-06 08:10:00|5145.81|5145.81|5147.75|5147.75|5148.3|5148.3|5144.62|5144.62|0
1630916100000|2021-09-06 08:15:00|5147.01|5147.01|5139.81|5139.81|5147.22|5147.22|5139.52|5139.52|0
1630916400000|2021-09-06 08:20:00|5139.52|5139.52|5141.09|5141.09|5142.64|5142.64|5137.28|5137.28|0
1630916700000|2021-09-06 08:25:00|5141.07|5141.07|5143.99|5143.99|5143.99|5143.99|5139.71|5139.71|0
1630917000000|2021-09-06 08:30:00|5144.01|5144.01|5145.83|5145.83|5145.83|5145.83|5143.29|5143.29|0
1630917300000|2021-09-06 08:35:00|5145.62|5145.62|5146.26|5146.26|5148.1|5148.1|5145.62|5145.62|0
1630917600000|2021-09-06 08:40:00|5146.25|5146.25|5151.27|5151.27|5151.51|5151.51|5146|5146|0
1630917900000|2021-09-06 08:45:00|5151.48|5151.48|5146.08|5146.08|5151.48|5151.48|5144.15|5144.15|0
1630918200000|2021-09-06 08:50:00|5146.09|5146.09|5144.93|5144.93|5150.18|5150.18|5143.64|5143.64|0
1630918500000|2021-09-06 08:55:00|5145.72|5145.72|5151.94|5151.94|5151.94|5151.94|5145.72|5145.72|0
1630918800000|2021-09-06 09:00:00|5151.91|5151.91|5153.98|5153.98|5155.3|5155.3|5151.2|5151.2|0
1630919100000|2021-09-06 09:05:00|5154.43|5154.43|5154.93|5154.93|5155.36|5155.36|5150.11|5150.11|0
1630919400000|2021-09-06 09:10:00|5154.46|5154.46|5152.5|5152.5|5155.58|5155.58|5152.13|5152.13|0
1630919700000|2021-09-06 09:15:00|5152.02|5152.02|5150.02|5150.02|5153.88|5153.88|5149.45|5149.45|0
1630920000000|2021-09-06 09:20:00|5150.88|5150.88|5153.24|5153.24|5154.72|5154.72|5150.88|5150.88|0
1630920300000|2021-09-06 09:25:00|5153.53|5153.53|5154.82|5154.82|5155.51|5155.51|5152.55|5152.55|0
1630920600000|2021-09-06 09:30:00|5155.11|5155.11|5152.72|5152.72|5157.26|5157.26|5152.72|5152.72|0
1630920900000|2021-09-06 09:35:00|5152.73|5152.73|5154.05|5154.05|5154.66|5154.66|5151.54|5151.54|0
1630921200000|2021-09-06 09:40:00|5154.52|5154.52|5150.94|5150.94|5154.52|5154.52|5150.4|5150.4|0
1630921500000|2021-09-06 09:45:00|5151.16|5151.16|5152.24|5152.24|5153.99|5153.99|5149.87|5149.87|0
1630921800000|2021-09-06 09:50:00|5152.26|5152.26|5153.66|5153.66|5154.29|5154.29|5152.24|5152.24|0
1630922100000|2021-09-06 09:55:00|5153.95|5153.95|5151.85|5151.85|5153.97|5153.97|5150.73|5150.73|0
1630922400000|2021-09-06 10:00:00|5152.09|5152.09|5158.73|5158.73|5158.73|5158.73|5152.09|5152.09|0
1630922700000|2021-09-06 10:05:00|5159.02|5159.02|5156.81|5156.81|5159.02|5159.02|5154.39|5154.39|0
1630923000000|2021-09-06 10:10:00|5157.1|5157.1|5158.72|5158.72|5159.67|5159.67|5157.07|5157.07|0
1630923300000|2021-09-06 10:15:00|5159.01|5159.01|5161.46|5161.46|5162.59|5162.59|5159.01|5159.01|0
1630923600000|2021-09-06 10:20:00|5161.43|5161.43|5159.85|5159.85|5165.29|5165.29|5159.27|5159.27|0
1630923900000|2021-09-06 10:25:00|5159.81|5159.81|5160.24|5160.24|5163.03|5163.03|5159.81|5159.81|0
1630924200000|2021-09-06 10:30:00|5160.48|5160.48|5163.54|5163.54|5164.1|5164.1|5159.05|5159.05|0
1630924500000|2021-09-06 10:35:00|5163.09|5163.09|5162.33|5162.33|5163.09|5163.09|5161.02|5161.02|0
1630924800000|2021-09-06 10:40:00|5163.02|5163.02|5158.92|5158.92|5163.02|5163.02|5158.92|5158.92|0
1630925100000|2021-09-06 10:45:00|5158.64|5158.64|5155.2|5155.2|5158.64|5158.64|5153.8|5153.8|0
1630925400000|2021-09-06 10:50:00|5155.16|5155.16|5156.36|5156.36|5157.72|5157.72|5155.16|5155.16|0
1630925700000|2021-09-06 10:55:00|5156.07|5156.07|5148.34|5148.34|5156.07|5156.07|5147.97|5147.97|0
1630926000000|2021-09-06 11:00:00|5148.56|5148.56|5146.46|5146.46|5149.92|5149.92|5144.25|5144.25|0
1630926300000|2021-09-06 11:05:00|5146.17|5146.17|5141.25|5141.25|5146.88|5146.88|5141.25|5141.25|0
1630926600000|2021-09-06 11:10:00|5141.21|5141.21|5138.35|5138.35|5141.21|5141.21|5137.32|5137.32|0
1630926900000|2021-09-06 11:15:00|5138.93|5138.93|5139.08|5139.08|5140.81|5140.81|5137.34|5137.34|0
1630927200000|2021-09-06 11:20:00|5138.58|5138.58|5138.4|5138.4|5139.88|5139.88|5137.81|5137.81|0
1630927500000|2021-09-06 11:25:00|5138.69|5138.69|5137.09|5137.09|5138.69|5138.69|5136.42|5136.42|0
1630927800000|2021-09-06 11:30:00|5137.38|5137.38|5134.8|5134.8|5137.38|5137.38|5134.49|5134.49|0
1630928100000|2021-09-06 11:35:00|5134.82|5134.82|5134.81|5134.81|5136.09|5136.09|5134.53|5134.53|0
1630928400000|2021-09-06 11:40:00|5135.28|5135.28|5134.5|5134.5|5135.92|5135.92|5133.83|5133.83|0
1630928700000|2021-09-06 11:45:00|5134.78|5134.78|5133.11|5133.11|5134.78|5134.78|5131.89|5131.89|0
1630929000000|2021-09-06 11:50:00|5132.82|5132.82|5130.37|5130.37|5133.61|5133.61|5130.06|5130.06|0
1630929300000|2021-09-06 11:55:00|5130.35|5130.35|5130.99|5130.99|5131.62|5131.62|5130.04|5130.04|0
1630929600000|2021-09-06 12:00:00|5131.28|5131.28|5130.33|5130.33|5132.26|5132.26|5129.8|5129.8|0
1630929900000|2021-09-06 12:05:00|5129.81|5129.81|5134.36|5134.36|5134.66|5134.66|5129.56|5129.56|0
1630930200000|2021-09-06 12:10:00|5134.14|5134.14|5136.33|5136.33|5136.57|5136.57|5133.15|5133.15|0
1630930500000|2021-09-06 12:15:00|5136.81|5136.81|5137.71|5137.71|5139.83|5139.83|5136.81|5136.81|0
1630930800000|2021-09-06 12:20:00|5138.29|5138.29|5135.94|5135.94|5139.46|5139.46|5135.94|5135.94|0
1630931100000|2021-09-06 12:25:00|5136.23|5136.23|5135|5135|5136.66|5136.66|5134.31|5134.31|0
1630931400000|2021-09-06 12:30:00|5135.04|5135.04|5136.69|5136.69|5138.78|5138.78|5135.04|5135.04|0
1630931700000|2021-09-06 12:35:00|5136.4|5136.4|5137.95|5137.95|5138.75|5138.75|5135.77|5135.77|0
1630932000000|2021-09-06 12:40:00|5137.97|5137.97|5137.45|5137.45|5139.02|5139.02|5136.47|5136.47|0
1630932300000|2021-09-06 12:45:00|5137.92|5137.92|5140.27|5140.27|5140.31|5140.31|5137.92|5137.92|0
1630932600000|2021-09-06 12:50:00|5140.33|5140.33|5141.68|5141.68|5142.86|5142.86|5140.15|5140.15|0
1630932900000|2021-09-06 12:55:00|5141.39|5141.39|5142.3|5142.3|5142.3|5142.3|5139.07|5139.07|0
1630933200000|2021-09-06 13:00:00|5142.51|5142.51|5145.46|5145.46|5145.93|5145.93|5142.31|5142.31|0
1630933500000|2021-09-06 13:05:00|5145.17|5145.17|5145.03|5145.03|5146.36|5146.36|5143.91|5143.91|0
1630933800000|2021-09-06 13:10:00|5144.8|5144.8|5143.24|5143.24|5146.73|5146.73|5143.24|5143.24|0
1630934100000|2021-09-06 13:15:00|5143.23|5143.23|5142.52|5142.52|5144.48|5144.48|5142.05|5142.05|0
1630934400000|2021-09-06 13:20:00|5142.58|5142.58|5143.03|5143.03|5144.11|5144.11|5142.29|5142.29|0
1630934700000|2021-09-06 13:25:00|5143.32|5143.32|5148.71|5148.71|5148.71|5148.71|5143.32|5143.32|0
1630935000000|2021-09-06 13:30:00|5148.68|5148.68|5151.81|5151.81|5152.5|5152.5|5148.65|5148.65|0
1630935300000|2021-09-06 13:35:00|5151.83|5151.83|5148.35|5148.35|5151.89|5151.89|5148.02|5148.02|0
1630935600000|2021-09-06 13:40:00|5148.59|5148.59|5150.15|5150.15|5152.43|5152.43|5148.59|5148.59|0
1630935900000|2021-09-06 13:45:00|5150.13|5150.13|5154.2|5154.2|5154.74|5154.74|5150.13|5150.13|0
1630936200000|2021-09-06 13:50:00|5154.49|5154.49|5155.57|5155.57|5155.57|5155.57|5152.57|5152.57|0
1630936500000|2021-09-06 13:55:00|5155.58|5155.58|5156.38|5156.38|5158.78|5158.78|5155.58|5155.58|0
1630936800000|2021-09-06 14:00:00|5156.16|5156.16|5159.08|5159.08|5160.21|5160.21|5155.66|5155.66|0
1630937100000|2021-09-06 14:05:00|5159.55|5159.55|5160.43|5160.43|5162.72|5162.72|5158.6|5158.6|0
1630937400000|2021-09-06 14:10:00|5160.14|5160.14|5158.45|5158.45|5160.14|5160.14|5157.71|5157.71|0
1630937700000|2021-09-06 14:15:00|5158.73|5158.73|5158.84|5158.84|5159.78|5159.78|5156.84|5156.84|0
1630938000000|2021-09-06 14:20:00|5159.29|5159.29|5159.34|5159.34|5160.82|5160.82|5159.19|5159.19|0
1630938300000|2021-09-06 14:25:00|5159.55|5159.55|5162.61|5162.61|5165.28|5165.28|5159.52|5159.52|0
1630938600000|2021-09-06 14:30:00|5162.32|5162.32|5161.3|5161.3|5163.44|5163.44|5159.26|5159.26|0
1630938900000|2021-09-06 14:35:00|5160.43|5160.43|5158.39|5158.39|5160.43|5160.43|5157.59|5157.59|0
1630939200000|2021-09-06 14:40:00|5158.17|5158.17|5156.18|5156.18|5158.46|5158.46|5155.98|5155.98|0
1630939500000|2021-09-06 14:45:00|5155.89|5155.89|5148.58|5148.58|5155.91|5155.91|5148.25|5148.25|0
1630939800000|2021-09-06 14:50:00|5148.29|5148.29|5150.19|5150.19|5150.19|5150.19|5148.03|5148.03|0
1630940100000|2021-09-06 14:55:00|5149.4|5149.4|5145.46|5145.46|5149.71|5149.71|5144.76|5144.76|0
1630940400000|2021-09-06 15:00:00|5145.22|5145.22|5149.74|5149.74|5149.75|5149.75|5145.22|5145.22|0
1630940700000|2021-09-06 15:05:00|5149.98|5149.98|5147.41|5147.41|5150.98|5150.98|5147.41|5147.41|0
1630941000000|2021-09-06 15:10:00|5147.37|5147.37|5142.43|5142.43|5147.37|5147.37|5142.39|5142.39|0
1630941300000|2021-09-06 15:15:00|5142.44|5142.44|5144.2|5144.2|5144.24|5144.24|5142.17|5142.17|0
1630941600000|2021-09-06 15:20:00|5144.42|5144.42|5147.7|5147.7|5147.7|5147.7|5144.13|5144.13|0
1630941900000|2021-09-06 15:25:00|5147.41|5147.41|5144.82|5144.82|5148.19|5148.19|5143.85|5143.85|0
1630998900000|2021-09-07 07:15:00|5129.89|5129.89|5139.89|5139.89|5139.89|5139.89|5129.61|5129.61|0
1630999200000|2021-09-07 07:20:00|5140.32|5140.32|5145.99|5145.99|5148.71|5148.71|5139.03|5139.03|0
1630999500000|2021-09-07 07:25:00|5147.33|5147.33|5153.55|5153.55|5153.59|5153.59|5142.25|5142.25|0
1630999800000|2021-09-07 07:30:00|5153.99|5153.99|5155.61|5155.61|5159.48|5159.48|5153.99|5153.99|0
1631000100000|2021-09-07 07:35:00|5155.4|5155.4|5151.42|5151.42|5155.41|5155.41|5147.92|5147.92|0
1631000400000|2021-09-07 07:40:00|5151.71|5151.71|5156.13|5156.13|5158.08|5158.08|5150.69|5150.69|0
1631000700000|2021-09-07 07:45:00|5156.56|5156.56|5165.33|5165.33|5165.33|5165.33|5156.13|5156.13|0
1631001000000|2021-09-07 07:50:00|5165.43|5165.43|5164.86|5164.86|5167.92|5167.92|5162.01|5162.01|0
1631001300000|2021-09-07 07:55:00|5165.15|5165.15|5167.61|5167.61|5171.36|5171.36|5165.14|5165.14|0
1631001600000|2021-09-07 08:00:00|5167.38|5167.38|5168.93|5168.93|5168.93|5168.93|5166.12|5166.12|0
1631001900000|2021-09-07 08:05:00|5168.92|5168.92|5159.35|5159.35|5168.92|5168.92|5156.66|5156.66|0
1631002200000|2021-09-07 08:10:00|5159.06|5159.06|5165.68|5165.68|5166.04|5166.04|5159.06|5159.06|0
1631002500000|2021-09-07 08:15:00|5166.16|5166.16|5163.37|5163.37|5166.77|5166.77|5163.03|5163.03|0
1631002800000|2021-09-07 08:20:00|5163.36|5163.36|5157.77|5157.77|5164.9|5164.9|5157.69|5157.69|0
1631003100000|2021-09-07 08:25:00|5157.8|5157.8|5158.03|5158.03|5158.45|5158.45|5156.04|5156.04|0
1631003400000|2021-09-07 08:30:00|5157.95|5157.95|5153.93|5153.93|5157.95|5157.95|5153.85|5153.85|0
1631003700000|2021-09-07 08:35:00|5154.14|5154.14|5153.87|5153.87|5154.76|5154.76|5150.36|5150.36|0
1631004000000|2021-09-07 08:40:00|5153.89|5153.89|5156.34|5156.34|5156.67|5156.67|5153.89|5153.89|0
1631004300000|2021-09-07 08:45:00|5156.05|5156.05|5153.32|5153.32|5156.05|5156.05|5151.52|5151.52|0
1631004600000|2021-09-07 08:50:00|5153.35|5153.35|5151.21|5151.21|5154.66|5154.66|5148.82|5148.82|0
1631004900000|2021-09-07 08:55:00|5151.78|5151.78|5154.44|5154.44|5155.52|5155.52|5151.42|5151.42|0
1631005200000|2021-09-07 09:00:00|5154.4|5154.4|5157.45|5157.45|5157.45|5157.45|5150.48|5150.48|0
1631005500000|2021-09-07 09:05:00|5157.21|5157.21|5153.06|5153.06|5157.74|5157.74|5152.7|5152.7|0
1631005800000|2021-09-07 09:10:00|5153.93|5153.93|5143.57|5143.57|5154.36|5154.36|5143.57|5143.57|0
1631006100000|2021-09-07 09:15:00|5143.28|5143.28|5140.39|5140.39|5145.35|5145.35|5139.74|5139.74|0
1631006400000|2021-09-07 09:20:00|5140.97|5140.97|5138.36|5138.36|5144.16|5144.16|5138.06|5138.06|0
1631006700000|2021-09-07 09:25:00|5138.07|5138.07|5143.7|5143.7|5144.27|5144.27|5138.07|5138.07|0
1631007000000|2021-09-07 09:30:00|5143.42|5143.42|5136.46|5136.46|5143.42|5143.42|5136.37|5136.37|0
1631007300000|2021-09-07 09:35:00|5136.93|5136.93|5139.6|5139.6|5139.6|5139.6|5136.31|5136.31|0
1631007600000|2021-09-07 09:40:00|5139.31|5139.31|5136.83|5136.83|5139.31|5139.31|5136.83|5136.83|0
1631007900000|2021-09-07 09:45:00|5136.81|5136.81|5133.35|5133.35|5136.96|5136.96|5133.32|5133.32|0
1631008200000|2021-09-07 09:50:00|5133.07|5133.07|5138.12|5138.12|5138.28|5138.28|5132.9|5132.9|0
1631008500000|2021-09-07 09:55:00|5138.34|5138.34|5137.05|5137.05|5141.06|5141.06|5136.47|5136.47|0
1631008800000|2021-09-07 10:00:00|5136.76|5136.76|5142.26|5142.26|5142.54|5142.54|5135.71|5135.71|0
1631009100000|2021-09-07 10:05:00|5141.78|5141.78|5141.69|5141.69|5146.89|5146.89|5138.15|5138.15|0
1631009400000|2021-09-07 10:10:00|5141.73|5141.73|5138.72|5138.72|5142.52|5142.52|5138.72|5138.72|0
1631009700000|2021-09-07 10:15:00|5138.5|5138.5|5136.13|5136.13|5139.89|5139.89|5135.91|5135.91|0
1631010000000|2021-09-07 10:20:00|5136.35|5136.35|5136.76|5136.76|5138.18|5138.18|5136.06|5136.06|0
1631010300000|2021-09-07 10:25:00|5136.77|5136.77|5138.34|5138.34|5140.46|5140.46|5136.55|5136.55|0
1631010600000|2021-09-07 10:30:00|5137.86|5137.86|5141.54|5141.54|5143.94|5143.94|5137.86|5137.86|0
1631010900000|2021-09-07 10:35:00|5142.58|5142.58|5144.13|5144.13|5144.13|5144.13|5138.89|5138.89|0
1631011200000|2021-09-07 10:40:00|5144.37|5144.37|5145.56|5145.56|5146.89|5146.89|5144.37|5144.37|0
1631011500000|2021-09-07 10:45:00|5145.99|5145.99|5151.13|5151.13|5151.13|5151.13|5145.95|5145.95|0
1631011800000|2021-09-07 10:50:00|5150.91|5150.91|5149.22|5149.22|5151.09|5151.09|5146.92|5146.92|0
1631012100000|2021-09-07 10:55:00|5148.93|5148.93|5149.82|5149.82|5149.88|5149.88|5147.05|5147.05|0
1631012400000|2021-09-07 11:00:00|5148.96|5148.96|5145.94|5145.94|5151.1|5151.1|5145.64|5145.64|0
1631012700000|2021-09-07 11:05:00|5145.96|5145.96|5149.79|5149.79|5149.79|5149.79|5145.93|5145.93|0
1631013000000|2021-09-07 11:10:00|5150.08|5150.08|5147.92|5147.92|5150.08|5150.08|5146.78|5146.78|0
1631013300000|2021-09-07 11:15:00|5147.99|5147.99|5150.23|5150.23|5150.32|5150.32|5147.96|5147.96|0
1631013600000|2021-09-07 11:20:00|5151.19|5151.19|5153.06|5153.06|5154.43|5154.43|5151.19|5151.19|0
1631013900000|2021-09-07 11:25:00|5153.02|5153.02|5150.68|5150.68|5154.78|5154.78|5150.68|5150.68|0
1631014200000|2021-09-07 11:30:00|5150.77|5150.77|5146.92|5146.92|5150.81|5150.81|5146.92|5146.92|0
1631014500000|2021-09-07 11:35:00|5146.85|5146.85|5143.54|5143.54|5147.64|5147.64|5142.96|5142.96|0
1631014800000|2021-09-07 11:40:00|5143.25|5143.25|5143.19|5143.19|5144.51|5144.51|5139.56|5139.56|0
1631015100000|2021-09-07 11:45:00|5143.41|5143.41|5146.63|5146.63|5147.31|5147.31|5143.41|5143.41|0
1631015400000|2021-09-07 11:50:00|5146.34|5146.34|5148.53|5148.53|5148.53|5148.53|5144.83|5144.83|0
1631015700000|2021-09-07 11:55:00|5148.57|5148.57|5145.86|5145.86|5149.45|5149.45|5145.86|5145.86|0
1631016000000|2021-09-07 12:00:00|5144.43|5144.43|5141.68|5141.68|5145.01|5145.01|5139.06|5139.06|0
1631016300000|2021-09-07 12:05:00|5141.97|5141.97|5140.1|5140.1|5142.26|5142.26|5136.71|5136.71|0
1631016600000|2021-09-07 12:10:00|5140.32|5140.32|5138.11|5138.11|5141.85|5141.85|5136.82|5136.82|0
1631016900000|2021-09-07 12:15:00|5137.87|5137.87|5139.39|5139.39|5140.54|5140.54|5136.99|5136.99|0
1631017200000|2021-09-07 12:20:00|5139.4|5139.4|5140.8|5140.8|5141.53|5141.53|5139.2|5139.2|0
1631017500000|2021-09-07 12:25:00|5140.51|5140.51|5147.02|5147.02|5149|5149|5140.22|5140.22|0
1631017800000|2021-09-07 12:30:00|5147.59|5147.59|5152.19|5152.19|5152.24|5152.24|5147.59|5147.59|0
1631018100000|2021-09-07 12:35:00|5152.4|5152.4|5155.87|5155.87|5158.23|5158.23|5152.38|5152.38|0
1631018400000|2021-09-07 12:40:00|5155.36|5155.36|5154.94|5154.94|5155.94|5155.94|5153.99|5153.99|0
1631018700000|2021-09-07 12:45:00|5154.93|5154.93|5153.28|5153.28|5155.76|5155.76|5153|5153|0
1631019000000|2021-09-07 12:50:00|5153.27|5153.27|5156.06|5156.06|5156.31|5156.31|5150.34|5150.34|0
1631019300000|2021-09-07 12:55:00|5156.3|5156.3|5152.79|5152.79|5158.61|5158.61|5152.79|5152.79|0
1631019600000|2021-09-07 13:00:00|5152.5|5152.5|5147.72|5147.72|5152.8|5152.8|5146.65|5146.65|0
1631019900000|2021-09-07 13:05:00|5147.43|5147.43|5147.59|5147.59|5147.95|5147.95|5142.08|5142.08|0
1631020200000|2021-09-07 13:10:00|5147.3|5147.3|5145.24|5145.24|5149.01|5149.01|5144.61|5144.61|0
1631020500000|2021-09-07 13:15:00|5145.23|5145.23|5149.4|5149.4|5150.17|5150.17|5144.93|5144.93|0
1631020800000|2021-09-07 13:20:00|5149.69|5149.69|5142.98|5142.98|5149.69|5149.69|5142.79|5142.79|0
1631021100000|2021-09-07 13:25:00|5143.26|5143.26|5141.71|5141.71|5146.71|5146.71|5141.71|5141.71|0
1631021400000|2021-09-07 13:30:00|5142.18|5142.18|5163.05|5163.05|5171.16|5171.16|5138.48|5138.48|0
1631021700000|2021-09-07 13:35:00|5162.77|5162.77|5166.82|5166.82|5169.95|5169.95|5155.1|5155.1|0
1631022000000|2021-09-07 13:40:00|5167.4|5167.4|5169.43|5169.43|5171.63|5171.63|5160.99|5160.99|0
1631022300000|2021-09-07 13:45:00|5170.29|5170.29|5181.04|5181.04|5182.58|5182.58|5169.26|5169.26|0
1631022600000|2021-09-07 13:50:00|5181.33|5181.33|5183.55|5183.55|5189|5189|5179.8|5179.8|0
1631022900000|2021-09-07 13:55:00|5183.26|5183.26|5172.21|5172.21|5184.77|5184.77|5172.21|5172.21|0
1631023200000|2021-09-07 14:00:00|5171.97|5171.97|5187.32|5187.32|5187.62|5187.62|5169.68|5169.68|0
1631023500000|2021-09-07 14:05:00|5188.04|5188.04|5182.47|5182.47|5190.51|5190.51|5180.35|5180.35|0
1631023800000|2021-09-07 14:10:00|5182.18|5182.18|5178.99|5178.99|5186.38|5186.38|5178.55|5178.55|0
1631024100000|2021-09-07 14:15:00|5178.52|5178.52|5174.26|5174.26|5184.22|5184.22|5173.11|5173.11|0
1631024400000|2021-09-07 14:20:00|5173.97|5173.97|5159.7|5159.7|5176.87|5176.87|5159.7|5159.7|0
1631024700000|2021-09-07 14:25:00|5159.27|5159.27|5155.4|5155.4|5161.27|5161.27|5155.12|5155.12|0
1631025000000|2021-09-07 14:30:00|5155.98|5155.98|5147.53|5147.53|5156.09|5156.09|5144.48|5144.48|0
1631025300000|2021-09-07 14:35:00|5147.24|5147.24|5146.4|5146.4|5153|5153|5144.64|5144.64|0
1631025600000|2021-09-07 14:40:00|5146.69|5146.69|5142.07|5142.07|5146.69|5146.69|5141.24|5141.24|0
1631025900000|2021-09-07 14:45:00|5141.21|5141.21|5140.52|5140.52|5142.9|5142.9|5136.72|5136.72|0
1631026200000|2021-09-07 14:50:00|5139.63|5139.63|5141.75|5141.75|5143.7|5143.7|5138.78|5138.78|0
1631026500000|2021-09-07 14:55:00|5141.76|5141.76|5145.99|5145.99|5145.99|5145.99|5139.86|5139.86|0
1631026800000|2021-09-07 15:00:00|5145.7|5145.7|5140.97|5140.97|5146.32|5146.32|5138.74|5138.74|0
1631027100000|2021-09-07 15:05:00|5140.98|5140.98|5137.71|5137.71|5142.06|5142.06|5136.01|5136.01|0
1631027400000|2021-09-07 15:10:00|5137.42|5137.42|5141.84|5141.84|5142.38|5142.38|5135.14|5135.14|0
1631027700000|2021-09-07 15:15:00|5141.61|5141.61|5142.78|5142.78|5144.16|5144.16|5138.89|5138.89|0
1631028000000|2021-09-07 15:20:00|5142.76|5142.76|5143.72|5143.72|5143.72|5143.72|5138.91|5138.91|0
1631028300000|2021-09-07 15:25:00|5144.29|5144.29|5150.23|5150.23|5151.74|5151.74|5144.29|5144.29|0
1631085300000|2021-09-08 07:15:00|5097.69|5097.69|5102|5102|5107.31|5107.31|5090.58|5090.58|0
1631085600000|2021-09-08 07:20:00|5102.01|5102.01|5101.44|5101.44|5103.17|5103.17|5092.71|5092.71|0
1631085900000|2021-09-08 07:25:00|5100.14|5100.14|5105.61|5105.61|5108.08|5108.08|5094.51|5094.51|0
1631086200000|2021-09-08 07:30:00|5105.32|5105.32|5099.76|5099.76|5106.57|5106.57|5096.34|5096.34|0
1631086500000|2021-09-08 07:35:00|5101.06|5101.06|5103.21|5103.21|5103.46|5103.46|5095.66|5095.66|0
1631086800000|2021-09-08 07:40:00|5104.08|5104.08|5102.11|5102.11|5104.99|5104.99|5098.23|5098.23|0
1631087100000|2021-09-08 07:45:00|5102.4|5102.4|5093.41|5093.41|5102.4|5102.4|5086.95|5086.95|0
1631087400000|2021-09-08 07:50:00|5093.17|5093.17|5097.41|5097.41|5099.52|5099.52|5089.36|5089.36|0
1631087700000|2021-09-08 07:55:00|5097.99|5097.99|5090.57|5090.57|5097.99|5097.99|5089.26|5089.26|0
1631088000000|2021-09-08 08:00:00|5090.35|5090.35|5101.17|5101.17|5101.46|5101.46|5087.82|5087.82|0
1631088300000|2021-09-08 08:05:00|5101.46|5101.46|5093.1|5093.1|5101.46|5101.46|5091.98|5091.98|0
1631088600000|2021-09-08 08:10:00|5095.41|5095.41|5083.23|5083.23|5095.72|5095.72|5083.23|5083.23|0
1631088900000|2021-09-08 08:15:00|5082.36|5082.36|5082.66|5082.66|5085.6|5085.6|5081.36|5081.36|0
1631089200000|2021-09-08 08:20:00|5082.62|5082.62|5083.86|5083.86|5086.88|5086.88|5074.84|5074.84|0
1631089500000|2021-09-08 08:25:00|5084.15|5084.15|5083.71|5083.71|5088.34|5088.34|5078.43|5078.43|0
1631089800000|2021-09-08 08:30:00|5083.42|5083.42|5084.23|5084.23|5085.92|5085.92|5080.4|5080.4|0
1631090100000|2021-09-08 08:35:00|5084.52|5084.52|5099.35|5099.35|5099.62|5099.62|5083.35|5083.35|0
1631090400000|2021-09-08 08:40:00|5099.49|5099.49|5098.03|5098.03|5099.75|5099.75|5089.76|5089.76|0
1631090700000|2021-09-08 08:45:00|5098.61|5098.61|5095.18|5095.18|5099.67|5099.67|5093.39|5093.39|0
1631091000000|2021-09-08 08:50:00|5095.47|5095.47|5093.04|5093.04|5096.76|5096.76|5091.23|5091.23|0
1631091300000|2021-09-08 08:55:00|5093.75|5093.75|5093.46|5093.46|5095.57|5095.57|5091.29|5091.29|0
1631091600000|2021-09-08 09:00:00|5092.88|5092.88|5096.55|5096.55|5099.07|5099.07|5092.04|5092.04|0
1631091900000|2021-09-08 09:05:00|5096.76|5096.76|5108.73|5108.73|5108.73|5108.73|5096.55|5096.55|0
1631092200000|2021-09-08 09:10:00|5107.86|5107.86|5103.9|5103.9|5108.08|5108.08|5103.17|5103.17|0
1631092500000|2021-09-08 09:15:00|5104.19|5104.19|5098.77|5098.77|5104.66|5104.66|5098.28|5098.28|0
1631092800000|2021-09-08 09:20:00|5098.8|5098.8|5105.87|5105.87|5105.87|5105.87|5097.38|5097.38|0
1631093100000|2021-09-08 09:25:00|5107.44|5107.44|5109.95|5109.95|5111|5111|5106.43|5106.43|0
1631093400000|2021-09-08 09:30:00|5109.96|5109.96|5111.05|5111.05|5115.03|5115.03|5109.96|5109.96|0
1631093700000|2021-09-08 09:35:00|5110.84|5110.84|5115.57|5115.57|5116.83|5116.83|5107.48|5107.48|0
1631094000000|2021-09-08 09:40:00|5116.84|5116.84|5120.48|5120.48|5120.48|5120.48|5116.84|5116.84|0
1631094300000|2021-09-08 09:45:00|5120.44|5120.44|5121.3|5121.3|5121.3|5121.3|5114.83|5114.83|0
1631094600000|2021-09-08 09:50:00|5121.01|5121.01|5132.22|5132.22|5132.22|5132.22|5120.8|5120.8|0
1631094900000|2021-09-08 09:55:00|5132.43|5132.43|5141.07|5141.07|5141.07|5141.07|5132.43|5132.43|0
1631095200000|2021-09-08 10:00:00|5141.55|5141.55|5140.04|5140.04|5143.67|5143.67|5140.04|5140.04|0
1631095500000|2021-09-08 10:05:00|5140.57|5140.57|5142.68|5142.68|5145.92|5145.92|5140.52|5140.52|0
1631095800000|2021-09-08 10:10:00|5142.39|5142.39|5135.37|5135.37|5142.82|5142.82|5133.15|5133.15|0
1631096100000|2021-09-08 10:15:00|5135.66|5135.66|5138.25|5138.25|5139.7|5139.7|5135.66|5135.66|0
1631096400000|2021-09-08 10:20:00|5138.26|5138.26|5143.1|5143.1|5144.2|5144.2|5138.26|5138.26|0
1631096700000|2021-09-08 10:25:00|5143.39|5143.39|5142.07|5142.07|5143.39|5143.39|5141.47|5141.47|0
1631097000000|2021-09-08 10:30:00|5142.5|5142.5|5146.42|5146.42|5147.68|5147.68|5142.5|5142.5|0
1631097300000|2021-09-08 10:35:00|5146.44|5146.44|5147.18|5147.18|5150.75|5150.75|5146.44|5146.44|0
1631097600000|2021-09-08 10:40:00|5147.17|5147.17|5146.27|5146.27|5150.83|5150.83|5146.27|5146.27|0
1631097900000|2021-09-08 10:45:00|5146.55|5146.55|5151.71|5151.71|5152.09|5152.09|5146.48|5146.48|0
1631098200000|2021-09-08 10:50:00|5152.67|5152.67|5155.33|5155.33|5159.34|5159.34|5152.67|5152.67|0
1631098500000|2021-09-08 10:55:00|5154.96|5154.96|5153.85|5153.85|5156.03|5156.03|5153.82|5153.82|0
1631098800000|2021-09-08 11:00:00|5153.84|5153.84|5152.23|5152.23|5157.36|5157.36|5151.94|5151.94|0
1631099100000|2021-09-08 11:05:00|5151.94|5151.94|5153.58|5153.58|5153.8|5153.8|5150.49|5150.49|0
1631099400000|2021-09-08 11:10:00|5154.23|5154.23|5159.49|5159.49|5160.33|5160.33|5153.82|5153.82|0
1631099700000|2021-09-08 11:15:00|5159.7|5159.7|5161.09|5161.09|5163.63|5163.63|5159.7|5159.7|0
1631100000000|2021-09-08 11:20:00|5161.38|5161.38|5159.95|5159.95|5162.62|5162.62|5158.2|5158.2|0
1631100300000|2021-09-08 11:25:00|5159.99|5159.99|5159.63|5159.63|5160.4|5160.4|5156.81|5156.81|0
1631100600000|2021-09-08 11:30:00|5159.39|5159.39|5159.34|5159.34|5160.51|5160.51|5157.87|5157.87|0
1631100900000|2021-09-08 11:35:00|5159.62|5159.62|5166.34|5166.34|5166.42|5166.42|5159.62|5159.62|0
1631101200000|2021-09-08 11:40:00|5166.41|5166.41|5165.12|5165.12|5167.92|5167.92|5164.61|5164.61|0
1631101500000|2021-09-08 11:45:00|5165.34|5165.34|5165.61|5165.61|5167.85|5167.85|5164|5164|0
1631101800000|2021-09-08 11:50:00|5165.82|5165.82|5169.47|5169.47|5170.05|5170.05|5165.82|5165.82|0
1631102100000|2021-09-08 11:55:00|5169.69|5169.69|5164.86|5164.86|5170.89|5170.89|5164.86|5164.86|0
1631102400000|2021-09-08 12:00:00|5164.87|5164.87|5168.52|5168.52|5170.39|5170.39|5164.73|5164.73|0
1631102700000|2021-09-08 12:05:00|5168.42|5168.42|5160.14|5160.14|5169.55|5169.55|5160.14|5160.14|0
1631103000000|2021-09-08 12:10:00|5159.4|5159.4|5157.76|5157.76|5161.69|5161.69|5155.36|5155.36|0
1631103300000|2021-09-08 12:15:00|5157.33|5157.33|5149.55|5149.55|5157.33|5157.33|5149.08|5149.08|0
1631103600000|2021-09-08 12:20:00|5149.58|5149.58|5153.65|5153.65|5156.2|5156.2|5149.15|5149.15|0
1631103900000|2021-09-08 12:25:00|5153.07|5153.07|5152.62|5152.62|5153.82|5153.82|5151.14|5151.14|0
1631104200000|2021-09-08 12:30:00|5152.38|5152.38|5148.22|5148.22|5154.1|5154.1|5148.22|5148.22|0
1631104500000|2021-09-08 12:35:00|5148.18|5148.18|5149.42|5149.42|5150.15|5150.15|5146.64|5146.64|0
1631104800000|2021-09-08 12:40:00|5149.7|5149.7|5150.76|5150.76|5152.76|5152.76|5149.34|5149.34|0
1631105100000|2021-09-08 12:45:00|5150.47|5150.47|5154.59|5154.59|5154.59|5154.59|5149.78|5149.78|0
1631105400000|2021-09-08 12:50:00|5154.88|5154.88|5152.87|5152.87|5154.89|5154.89|5149.66|5149.66|0
1631105700000|2021-09-08 12:55:00|5152.58|5152.58|5160.55|5160.55|5160.55|5160.55|5152.58|5152.58|0
1631106000000|2021-09-08 13:00:00|5160.59|5160.59|5169.52|5169.52|5169.81|5169.81|5160.39|5160.39|0
1631106300000|2021-09-08 13:05:00|5169.23|5169.23|5165.19|5165.19|5169.23|5169.23|5163.85|5163.85|0
1631106600000|2021-09-08 13:10:00|5165.4|5165.4|5159.79|5159.79|5167.39|5167.39|5159.79|5159.79|0
1631106900000|2021-09-08 13:15:00|5159.58|5159.58|5161.73|5161.73|5161.73|5161.73|5155.76|5155.76|0
1631107200000|2021-09-08 13:20:00|5161.15|5161.15|5164.51|5164.51|5166.11|5166.11|5160.92|5160.92|0
1631107500000|2021-09-08 13:25:00|5163.84|5163.84|5166.32|5166.32|5166.32|5166.32|5161.86|5161.86|0
1631107800000|2021-09-08 13:30:00|5166.56|5166.56|5173.16|5173.16|5176.62|5176.62|5166.19|5166.19|0
1631108100000|2021-09-08 13:35:00|5173.45|5173.45|5185.64|5185.64|5185.93|5185.93|5170.2|5170.2|0
1631108400000|2021-09-08 13:40:00|5185.43|5185.43|5184.24|5184.24|5192.98|5192.98|5183.66|5183.66|0
1631108700000|2021-09-08 13:45:00|5184.26|5184.26|5184.56|5184.56|5190.44|5190.44|5178.05|5178.05|0
1631109000000|2021-09-08 13:50:00|5184.99|5184.99|5175.22|5175.22|5187.01|5187.01|5175.22|5175.22|0
1631109300000|2021-09-08 13:55:00|5174.74|5174.74|5170.6|5170.6|5176.42|5176.42|5167.06|5167.06|0
1631109600000|2021-09-08 14:00:00|5171.17|5171.17|5168.49|5168.49|5182.97|5182.97|5166.58|5166.58|0
1631109900000|2021-09-08 14:05:00|5168.78|5168.78|5171.51|5171.51|5171.51|5171.51|5159.97|5159.97|0
1631110200000|2021-09-08 14:10:00|5172.02|5172.02|5166.29|5166.29|5172.02|5172.02|5160.16|5160.16|0
1631110500000|2021-09-08 14:15:00|5166.31|5166.31|5166.02|5166.02|5167.14|5167.14|5159.31|5159.31|0
1631110800000|2021-09-08 14:20:00|5165.81|5165.81|5168.51|5168.51|5170.89|5170.89|5162.86|5162.86|0
1631111100000|2021-09-08 14:25:00|5168.22|5168.22|5161.7|5161.7|5169.02|5169.02|5160.91|5160.91|0
1631111400000|2021-09-08 14:30:00|5161.92|5161.92|5158.9|5158.9|5166.8|5166.8|5158.9|5158.9|0
1631111700000|2021-09-08 14:35:00|5158.42|5158.42|5147.83|5147.83|5158.42|5158.42|5146.38|5146.38|0
1631112000000|2021-09-08 14:40:00|5146.18|5146.18|5139.75|5139.75|5146.39|5146.39|5137.65|5137.65|0
1631112300000|2021-09-08 14:45:00|5139.46|5139.46|5140.48|5140.48|5140.48|5140.48|5132.59|5132.59|0
1631112600000|2021-09-08 14:50:00|5139.9|5139.9|5122.76|5122.76|5139.9|5139.9|5122.52|5122.52|0
1631112900000|2021-09-08 14:55:00|5122.47|5122.47|5123.5|5123.5|5131.35|5131.35|5120.6|5120.6|0
1631113200000|2021-09-08 15:00:00|5122.73|5122.73|5121.34|5121.34|5132.17|5132.17|5118.75|5118.75|0
1631113500000|2021-09-08 15:05:00|5121.37|5121.37|5123.57|5123.57|5126.82|5126.82|5119.12|5119.12|0
1631113800000|2021-09-08 15:10:00|5123.56|5123.56|5126.67|5126.67|5129.44|5129.44|5123.56|5123.56|0
1631114100000|2021-09-08 15:15:00|5126.44|5126.44|5134.82|5134.82|5134.82|5134.82|5126.04|5126.04|0
1631114400000|2021-09-08 15:20:00|5135.11|5135.11|5136.99|5136.99|5138.03|5138.03|5132.39|5132.39|0
1631114700000|2021-09-08 15:25:00|5136.77|5136.77|5132.53|5132.53|5138.91|5138.91|5132.53|5132.53|0
1631171700000|2021-09-09 07:15:00|5072.59|5072.59|5061.81|5061.81|5075.03|5075.03|5061.65|5061.65|0
1631172000000|2021-09-09 07:20:00|5061.52|5061.52|5064.55|5064.55|5066.03|5066.03|5059.8|5059.8|0
1631172300000|2021-09-09 07:25:00|5063.97|5063.97|5059.06|5059.06|5063.97|5063.97|5055.71|5055.71|0
1631172600000|2021-09-09 07:30:00|5060.29|5060.29|5055.9|5055.9|5061.24|5061.24|5051|5051|0
1631172900000|2021-09-09 07:35:00|5056.11|5056.11|5048.61|5048.61|5057.88|5057.88|5046.11|5046.11|0
1631173200000|2021-09-09 07:40:00|5048.32|5048.32|5044.94|5044.94|5049.93|5049.93|5042.2|5042.2|0
1631173500000|2021-09-09 07:45:00|5044.36|5044.36|5045.51|5045.51|5048.99|5048.99|5043.26|5043.26|0
1631173800000|2021-09-09 07:50:00|5045.27|5045.27|5058.68|5058.68|5058.97|5058.97|5042.68|5042.68|0
1631174100000|2021-09-09 07:55:00|5058.44|5058.44|5062.26|5062.26|5065.86|5065.86|5058.44|5058.44|0
1631174400000|2021-09-09 08:00:00|5062.69|5062.69|5065.37|5065.37|5066.63|5066.63|5062.37|5062.37|0
1631174700000|2021-09-09 08:05:00|5065.95|5065.95|5059.12|5059.12|5067.28|5067.28|5058.67|5058.67|0
1631175000000|2021-09-09 08:10:00|5057.96|5057.96|5058.49|5058.49|5059.22|5059.22|5056.6|5056.6|0
1631175300000|2021-09-09 08:15:00|5057.91|5057.91|5059.91|5059.91|5062.92|5062.92|5056.39|5056.39|0
1631175600000|2021-09-09 08:20:00|5060.86|5060.86|5055.64|5055.64|5060.88|5060.88|5054.61|5054.61|0
1631175900000|2021-09-09 08:25:00|5055.35|5055.35|5055.09|5055.09|5056.45|5056.45|5052.98|5052.98|0
1631176200000|2021-09-09 08:30:00|5055.66|5055.66|5054.83|5054.83|5055.66|5055.66|5049.44|5049.44|0
1631176500000|2021-09-09 08:35:00|5054.54|5054.54|5048.14|5048.14|5054.73|5054.73|5047.71|5047.71|0
1631176800000|2021-09-09 08:40:00|5047.92|5047.92|5048.4|5048.4|5050.87|5050.87|5046.67|5046.67|0
1631177100000|2021-09-09 08:45:00|5048.16|5048.16|5046.73|5046.73|5050.21|5050.21|5046.2|5046.2|0
1631177400000|2021-09-09 08:50:00|5046.51|5046.51|5043.37|5043.37|5046.51|5046.51|5042.2|5042.2|0
1631177700000|2021-09-09 08:55:00|5043.13|5043.13|5043.56|5043.56|5044.28|5044.28|5041.64|5041.64|0
1631178000000|2021-09-09 09:00:00|5043.27|5043.27|5036.4|5036.4|5043.27|5043.27|5035.73|5035.73|0
1631178300000|2021-09-09 09:05:00|5036.64|5036.64|5037.39|5037.39|5038.12|5038.12|5036.21|5036.21|0
1631178600000|2021-09-09 09:10:00|5037.68|5037.68|5037.72|5037.72|5038.73|5038.73|5034.91|5034.91|0
1631178900000|2021-09-09 09:15:00|5038.08|5038.08|5038.02|5038.02|5040.91|5040.91|5037.29|5037.29|0
1631179200000|2021-09-09 09:20:00|5037.99|5037.99|5038.1|5038.1|5038.52|5038.52|5035.27|5035.27|0
1631179500000|2021-09-09 09:25:00|5038.09|5038.09|5044.43|5044.43|5045.62|5045.62|5037.68|5037.68|0
1631179800000|2021-09-09 09:30:00|5043.85|5043.85|5046.06|5046.06|5047.92|5047.92|5041.19|5041.19|0
1631180100000|2021-09-09 09:35:00|5045.77|5045.77|5043.42|5043.42|5045.77|5045.77|5041.97|5041.97|0
1631180400000|2021-09-09 09:40:00|5043.41|5043.41|5041.07|5041.07|5045.15|5045.15|5039.07|5039.07|0
1631180700000|2021-09-09 09:45:00|5041.5|5041.5|5044.12|5044.12|5044.12|5044.12|5041.5|5041.5|0
1631181000000|2021-09-09 09:50:00|5043.83|5043.83|5042|5042|5045.53|5045.53|5040.75|5040.75|0
1631181300000|2021-09-09 09:55:00|5042.23|5042.23|5043.73|5043.73|5043.73|5043.73|5039.39|5039.39|0
1631181600000|2021-09-09 10:00:00|5043.51|5043.51|5042.69|5042.69|5043.99|5043.99|5040.55|5040.55|0
1631181900000|2021-09-09 10:05:00|5042.45|5042.45|5040.11|5040.11|5042.45|5042.45|5038.04|5038.04|0
1631182200000|2021-09-09 10:10:00|5039.82|5039.82|5038.2|5038.2|5042.4|5042.4|5038.1|5038.1|0
1631182500000|2021-09-09 10:15:00|5039.23|5039.23|5044.92|5044.92|5044.92|5044.92|5038.96|5038.96|0
1631182800000|2021-09-09 10:20:00|5044.68|5044.68|5044.44|5044.44|5045.43|5045.43|5042.66|5042.66|0
1631183100000|2021-09-09 10:25:00|5043.86|5043.86|5044.81|5044.81|5045.6|5045.6|5041.56|5041.56|0
1631183400000|2021-09-09 10:30:00|5045.1|5045.1|5048.61|5048.61|5048.91|5048.91|5045.1|5045.1|0
1631183700000|2021-09-09 10:35:00|5048.38|5048.38|5046.61|5046.61|5050.01|5050.01|5044.4|5044.4|0
1631184000000|2021-09-09 10:40:00|5046.85|5046.85|5041.52|5041.52|5047.72|5047.72|5041.49|5041.49|0
1631184300000|2021-09-09 10:45:00|5041.53|5041.53|5044.47|5044.47|5044.93|5044.93|5041.11|5041.11|0
1631184600000|2021-09-09 10:50:00|5044.49|5044.49|5044.51|5044.51|5046.05|5046.05|5044.13|5044.13|0
1631184900000|2021-09-09 10:55:00|5044.52|5044.52|5045.66|5045.66|5045.67|5045.67|5044.3|5044.3|0
1631185200000|2021-09-09 11:00:00|5046.09|5046.09|5053.43|5053.43|5053.98|5053.98|5045.9|5045.9|0
1631185500000|2021-09-09 11:05:00|5054|5054|5059.25|5059.25|5061.32|5061.32|5053.97|5053.97|0
1631185800000|2021-09-09 11:10:00|5058.67|5058.67|5056.83|5056.83|5059.52|5059.52|5055.4|5055.4|0
1631186100000|2021-09-09 11:15:00|5057.78|5057.78|5063.22|5063.22|5063.75|5063.75|5056.32|5056.32|0
1631186400000|2021-09-09 11:20:00|5063.46|5063.46|5065.7|5065.7|5066.48|5066.48|5063.17|5063.17|0
1631186700000|2021-09-09 11:25:00|5065.41|5065.41|5061.42|5061.42|5065.98|5065.98|5060.52|5060.52|0
1631187000000|2021-09-09 11:30:00|5061.64|5061.64|5057.27|5057.27|5062.31|5062.31|5057.27|5057.27|0
1631187300000|2021-09-09 11:35:00|5057.49|5057.49|5050.33|5050.33|5057.49|5057.49|5049.51|5049.51|0
1631187600000|2021-09-09 11:40:00|5050.35|5050.35|5044.52|5044.52|5051|5051|5044.52|5044.52|0
1631187900000|2021-09-09 11:45:00|5044.23|5044.23|5059.13|5059.13|5063.49|5063.49|5042.51|5042.51|0
1631188200000|2021-09-09 11:50:00|5060.18|5060.18|5061.84|5061.84|5064.1|5064.1|5057.09|5057.09|0
1631188500000|2021-09-09 11:55:00|5061.8|5061.8|5061.89|5061.89|5063.49|5063.49|5060.08|5060.08|0
1631188800000|2021-09-09 12:00:00|5062.11|5062.11|5062.12|5062.12|5063.34|5063.34|5059.97|5059.97|0
1631189100000|2021-09-09 12:05:00|5062.41|5062.41|5065.06|5065.06|5065.3|5065.3|5062.41|5062.41|0
1631189400000|2021-09-09 12:10:00|5065.27|5065.27|5063.14|5063.14|5067.53|5067.53|5062.51|5062.51|0
1631189700000|2021-09-09 12:15:00|5062.67|5062.67|5061.39|5061.39|5063.69|5063.69|5057.49|5057.49|0
1631190000000|2021-09-09 12:20:00|5061.43|5061.43|5050|5050|5063.02|5063.02|5048.98|5048.98|0
1631190300000|2021-09-09 12:25:00|5049.57|5049.57|5041.72|5041.72|5050|5050|5041.25|5041.25|0
1631190600000|2021-09-09 12:30:00|5042.01|5042.01|5045.15|5045.15|5046.11|5046.11|5037.95|5037.95|0
1631190900000|2021-09-09 12:35:00|5044.62|5044.62|5043.34|5043.34|5045.13|5045.13|5039.88|5039.88|0
1631191200000|2021-09-09 12:40:00|5043.1|5043.1|5036.2|5036.2|5045.2|5045.2|5035.98|5035.98|0
1631191500000|2021-09-09 12:45:00|5036.63|5036.63|5040.02|5040.02|5040.02|5040.02|5035.21|5035.21|0
1631191800000|2021-09-09 12:50:00|5040.74|5040.74|5042.23|5042.23|5046.99|5046.99|5037.72|5037.72|0
1631192100000|2021-09-09 12:55:00|5042.52|5042.52|5040.67|5040.67|5043.57|5043.57|5039.42|5039.42|0
1631192400000|2021-09-09 13:00:00|5040.89|5040.89|5028.34|5028.34|5040.89|5040.89|5024.07|5024.07|0
1631192700000|2021-09-09 13:05:00|5028.12|5028.12|5023.92|5023.92|5028.12|5028.12|5020.57|5020.57|0
1631193000000|2021-09-09 13:10:00|5023.78|5023.78|5027.82|5027.82|5028.06|5028.06|5021.63|5021.63|0
1631193300000|2021-09-09 13:15:00|5028.03|5028.03|5027.27|5027.27|5028.27|5028.27|5024.1|5024.1|0
1631193600000|2021-09-09 13:20:00|5027.05|5027.05|5021.75|5021.75|5027.05|5027.05|5017.18|5017.18|0
1631193900000|2021-09-09 13:25:00|5021.53|5021.53|5030.29|5030.29|5030.31|5030.31|5021.53|5021.53|0
1631194200000|2021-09-09 13:30:00|5030.05|5030.05|5036.09|5036.09|5036.09|5036.09|5016.34|5016.34|0
1631194500000|2021-09-09 13:35:00|5035.23|5035.23|5034.07|5034.07|5036.5|5036.5|5026.25|5026.25|0
1631194800000|2021-09-09 13:40:00|5033.49|5033.49|5039.67|5039.67|5043.31|5043.31|5031.55|5031.55|0
1631195100000|2021-09-09 13:45:00|5039.65|5039.65|5032.37|5032.37|5039.65|5039.65|5027.84|5027.84|0
1631195400000|2021-09-09 13:50:00|5033.13|5033.13|5039.84|5039.84|5044.08|5044.08|5031.6|5031.6|0
1631195700000|2021-09-09 13:55:00|5040.07|5040.07|5047.35|5047.35|5049.47|5049.47|5040.07|5040.07|0
1631196000000|2021-09-09 14:00:00|5047.85|5047.85|5050.18|5050.18|5051.98|5051.98|5043.88|5043.88|0
1631196300000|2021-09-09 14:05:00|5050.47|5050.47|5049.24|5049.24|5053.6|5053.6|5044.06|5044.06|0
1631196600000|2021-09-09 14:10:00|5049|5049|5054.87|5054.87|5054.91|5054.91|5045.17|5045.17|0
1631196900000|2021-09-09 14:15:00|5054.29|5054.29|5063.04|5063.04|5063.04|5063.04|5050.99|5050.99|0
1631197200000|2021-09-09 14:20:00|5064.15|5064.15|5063.76|5063.76|5066.17|5066.17|5058.81|5058.81|0
1631197500000|2021-09-09 14:25:00|5063.33|5063.33|5063.83|5063.83|5069.78|5069.78|5063.04|5063.04|0
1631197800000|2021-09-09 14:30:00|5063.54|5063.54|5070.65|5070.65|5072.06|5072.06|5063.33|5063.33|0
1631198100000|2021-09-09 14:35:00|5070.94|5070.94|5081.47|5081.47|5083.16|5083.16|5069.92|5069.92|0
1631198400000|2021-09-09 14:40:00|5081.76|5081.76|5072.55|5072.55|5081.76|5081.76|5072.55|5072.55|0
1631198700000|2021-09-09 14:45:00|5073.27|5073.27|5071|5071|5078.23|5078.23|5071|5071|0
1631199000000|2021-09-09 14:50:00|5071.22|5071.22|5073.87|5073.87|5076.81|5076.81|5071.22|5071.22|0
1631199300000|2021-09-09 14:55:00|5074.16|5074.16|5077.54|5077.54|5078.68|5078.68|5072.6|5072.6|0
1631199600000|2021-09-09 15:00:00|5077.52|5077.52|5081.13|5081.13|5081.34|5081.34|5072.23|5072.23|0
1631199900000|2021-09-09 15:05:00|5081.11|5081.11|5082.26|5082.26|5087.15|5087.15|5081.11|5081.11|0
1631200200000|2021-09-09 15:10:00|5081.68|5081.68|5077.86|5077.86|5082.06|5082.06|5076.23|5076.23|0
1631200500000|2021-09-09 15:15:00|5077.88|5077.88|5072.53|5072.53|5078.7|5078.7|5071.96|5071.96|0
1631200800000|2021-09-09 15:20:00|5072.82|5072.82|5065.05|5065.05|5072.83|5072.83|5062.93|5062.93|0
1631201100000|2021-09-09 15:25:00|5064.59|5064.59|5063.31|5063.31|5068.01|5068.01|5061.07|5061.07|0
1631258100000|2021-09-10 07:15:00|5073.98|5073.98|5081.65|5081.65|5087.12|5087.12|5073.16|5073.16|0
1631258400000|2021-09-10 07:20:00|5082.73|5082.73|5089.49|5089.49|5089.78|5089.78|5078.26|5078.26|0
1631258700000|2021-09-10 07:25:00|5089.5|5089.5|5097.34|5097.34|5097.68|5097.68|5089.5|5089.5|0
1631259000000|2021-09-10 07:30:00|5097.63|5097.63|5101.58|5101.58|5102.33|5102.33|5096.88|5096.88|0
1631259300000|2021-09-10 07:35:00|5101.29|5101.29|5091.63|5091.63|5107.11|5107.11|5091.63|5091.63|0
1631259600000|2021-09-10 07:40:00|5091.34|5091.34|5099.14|5099.14|5099.14|5099.14|5088.69|5088.69|0
1631259900000|2021-09-10 07:45:00|5100.67|5100.67|5101.54|5101.54|5104.26|5104.26|5100.22|5100.22|0
1631260200000|2021-09-10 07:50:00|5101.31|5101.31|5091.38|5091.38|5104.05|5104.05|5090.17|5090.17|0
1631260500000|2021-09-10 07:55:00|5091.4|5091.4|5093.16|5093.16|5093.93|5093.93|5089.88|5089.88|0
1631260800000|2021-09-10 08:00:00|5093.4|5093.4|5093.01|5093.01|5093.83|5093.83|5089.61|5089.61|0
1631261100000|2021-09-10 08:05:00|5093.59|5093.59|5090.46|5090.46|5098.86|5098.86|5089.88|5089.88|0
1631261400000|2021-09-10 08:10:00|5091.11|5091.11|5090.56|5090.56|5093.1|5093.1|5087.29|5087.29|0
1631261700000|2021-09-10 08:15:00|5090.57|5090.57|5095.37|5095.37|5096.39|5096.39|5090.57|5090.57|0
1631262000000|2021-09-10 08:20:00|5095.95|5095.95|5098.18|5098.18|5098.47|5098.47|5095.1|5095.1|0
1631262300000|2021-09-10 08:25:00|5098.47|5098.47|5096.73|5096.73|5100.48|5100.48|5096.01|5096.01|0
1631262600000|2021-09-10 08:30:00|5096.44|5096.44|5102.33|5102.33|5102.35|5102.35|5096.13|5096.13|0
1631262900000|2021-09-10 08:35:00|5102.55|5102.55|5103.01|5103.01|5105.51|5105.51|5102.15|5102.15|0
1631263200000|2021-09-10 08:40:00|5103.02|5103.02|5098.67|5098.67|5103.74|5103.74|5098.45|5098.45|0
1631263500000|2021-09-10 08:45:00|5098.9|5098.9|5101.15|5101.15|5101.15|5101.15|5097.26|5097.26|0
1631263800000|2021-09-10 08:50:00|5101.73|5101.73|5101.23|5101.23|5102.01|5102.01|5098.09|5098.09|0
1631264100000|2021-09-10 08:55:00|5100.66|5100.66|5093.02|5093.02|5101.86|5101.86|5091.75|5091.75|0
1631264400000|2021-09-10 09:00:00|5092.73|5092.73|5091.01|5091.01|5094.47|5094.47|5090.75|5090.75|0
1631264700000|2021-09-10 09:05:00|5090.79|5090.79|5086.42|5086.42|5091.25|5091.25|5084.43|5084.43|0
1631265000000|2021-09-10 09:10:00|5086.2|5086.2|5085.73|5085.73|5090.2|5090.2|5085.06|5085.06|0
1631265300000|2021-09-10 09:15:00|5085.51|5085.51|5084.88|5084.88|5087.1|5087.1|5084.56|5084.56|0
1631265600000|2021-09-10 09:20:00|5084.66|5084.66|5082.36|5082.36|5084.79|5084.79|5081.31|5081.31|0
1631265900000|2021-09-10 09:25:00|5082.44|5082.44|5082.6|5082.6|5085.79|5085.79|5082.44|5082.44|0
1631266200000|2021-09-10 09:30:00|5082.89|5082.89|5080.58|5080.58|5087.36|5087.36|5080.29|5080.29|0
1631266500000|2021-09-10 09:35:00|5081.15|5081.15|5082.95|5082.95|5082.95|5082.95|5079.38|5079.38|0
1631266800000|2021-09-10 09:40:00|5083.65|5083.65|5079.77|5079.77|5084.99|5084.99|5079.77|5079.77|0
1631267100000|2021-09-10 09:45:00|5079.7|5079.7|5078.53|5078.53|5081.08|5081.08|5078.42|5078.42|0
1631267400000|2021-09-10 09:50:00|5078.51|5078.51|5074.01|5074.01|5079.09|5079.09|5072.49|5072.49|0
1631267700000|2021-09-10 09:55:00|5073.72|5073.72|5067.27|5067.27|5073.72|5073.72|5067.27|5067.27|0
1631268000000|2021-09-10 10:00:00|5067.51|5067.51|5074.31|5074.31|5074.31|5074.31|5067.51|5067.51|0
1631268300000|2021-09-10 10:05:00|5074.02|5074.02|5073.65|5073.65|5074.8|5074.8|5070.18|5070.18|0
1631268600000|2021-09-10 10:10:00|5073.44|5073.44|5075.68|5075.68|5075.68|5075.68|5069.89|5069.89|0
1631268900000|2021-09-10 10:15:00|5075.66|5075.66|5079.01|5079.01|5079.61|5079.61|5074.29|5074.29|0
1631269200000|2021-09-10 10:20:00|5078.58|5078.58|5078.31|5078.31|5080.78|5080.78|5077.33|5077.33|0
1631269500000|2021-09-10 10:25:00|5078.09|5078.09|5077.86|5077.86|5078.09|5078.09|5076.44|5076.44|0
1631269800000|2021-09-10 10:30:00|5077.58|5077.58|5072.25|5072.25|5078.08|5078.08|5071.29|5071.29|0
1631270100000|2021-09-10 10:35:00|5072.04|5072.04|5074.72|5074.72|5074.72|5074.72|5071.75|5071.75|0
1631270400000|2021-09-10 10:40:00|5076.39|5076.39|5077.85|5077.85|5080.56|5080.56|5076.31|5076.31|0
1631270700000|2021-09-10 10:45:00|5078.43|5078.43|5079.2|5079.2|5080.73|5080.73|5078.21|5078.21|0
1631271000000|2021-09-10 10:50:00|5079.44|5079.44|5081.93|5081.93|5082.89|5082.89|5079.44|5079.44|0
1631271300000|2021-09-10 10:55:00|5082.22|5082.22|5085.22|5085.22|5085.8|5085.8|5081.93|5081.93|0
1631271600000|2021-09-10 11:00:00|5085.24|5085.24|5080.27|5080.27|5085.24|5085.24|5080.11|5080.11|0
1631271900000|2021-09-10 11:05:00|5080.85|5080.85|5078.98|5078.98|5081.14|5081.14|5078.98|5078.98|0
1631272200000|2021-09-10 11:10:00|5078.55|5078.55|5074.94|5074.94|5078.55|5078.55|5074.65|5074.65|0
1631272500000|2021-09-10 11:15:00|5074.86|5074.86|5072.37|5072.37|5074.86|5074.86|5072.08|5072.08|0
1631272800000|2021-09-10 11:20:00|5071.94|5071.94|5072.35|5072.35|5072.35|5072.35|5070.35|5070.35|0
1631273100000|2021-09-10 11:25:00|5072.06|5072.06|5071.1|5071.1|5073.28|5073.28|5068.95|5068.95|0
1631273400000|2021-09-10 11:30:00|5070.52|5070.52|5069.78|5069.78|5071.42|5071.42|5068.85|5068.85|0
1631273700000|2021-09-10 11:35:00|5069.49|5069.49|5068.7|5068.7|5069.49|5069.49|5065.25|5065.25|0
1631274000000|2021-09-10 11:40:00|5068.99|5068.99|5068.86|5068.86|5070.68|5070.68|5068.6|5068.6|0
1631274300000|2021-09-10 11:45:00|5069.33|5069.33|5071.36|5071.36|5071.36|5071.36|5068.11|5068.11|0
1631274600000|2021-09-10 11:50:00|5071.65|5071.65|5074.98|5074.98|5074.98|5074.98|5070.89|5070.89|0
1631274900000|2021-09-10 11:55:00|5075.27|5075.27|5077.22|5077.22|5077.88|5077.88|5074.32|5074.32|0
1631275200000|2021-09-10 12:00:00|5077.46|5077.46|5078.75|5078.75|5078.98|5078.98|5074.01|5074.01|0
1631275500000|2021-09-10 12:05:00|5079.61|5079.61|5082.04|5082.04|5082.54|5082.54|5077.86|5077.86|0
1631275800000|2021-09-10 12:10:00|5082.33|5082.33|5084.07|5084.07|5085.69|5085.69|5082.33|5082.33|0
1631276100000|2021-09-10 12:15:00|5083.78|5083.78|5084.92|5084.92|5084.92|5084.92|5082.28|5082.28|0
1631276400000|2021-09-10 12:20:00|5085.21|5085.21|5083.33|5083.33|5085.51|5085.51|5083.11|5083.11|0
1631276700000|2021-09-10 12:25:00|5083.31|5083.31|5084.69|5084.69|5085.44|5085.44|5082.71|5082.71|0
1631277000000|2021-09-10 12:30:00|5085.6|5085.6|5084.64|5084.64|5087.15|5087.15|5084.42|5084.42|0
1631277300000|2021-09-10 12:35:00|5084.93|5084.93|5086.9|5086.9|5086.93|5086.93|5084.92|5084.92|0
1631277600000|2021-09-10 12:40:00|5086.91|5086.91|5086.32|5086.32|5088.79|5088.79|5085.23|5085.23|0
1631277900000|2021-09-10 12:45:00|5086.61|5086.61|5081.8|5081.8|5087.32|5087.32|5081.09|5081.09|0
1631278200000|2021-09-10 12:50:00|5082.01|5082.01|5074.29|5074.29|5082.01|5082.01|5074.29|5074.29|0
1631278500000|2021-09-10 12:55:00|5074.58|5074.58|5074.38|5074.38|5077.23|5077.23|5073.29|5073.29|0
1631278800000|2021-09-10 13:00:00|5074.67|5074.67|5081.46|5081.46|5082.2|5082.2|5072.91|5072.91|0
1631279100000|2021-09-10 13:05:00|5081.44|5081.44|5083.78|5083.78|5083.87|5083.87|5080.15|5080.15|0
1631279400000|2021-09-10 13:10:00|5084.21|5084.21|5083.15|5083.15|5086.6|5086.6|5082.26|5082.26|0
1631279700000|2021-09-10 13:15:00|5083.13|5083.13|5084.04|5084.04|5084.32|5084.32|5082.07|5082.07|0
1631280000000|2021-09-10 13:20:00|5084.32|5084.32|5081.48|5081.48|5084.32|5084.32|5076.97|5076.97|0
1631280300000|2021-09-10 13:25:00|5081.96|5081.96|5086.57|5086.57|5087.22|5087.22|5081.94|5081.94|0
1631280600000|2021-09-10 13:30:00|5086.33|5086.33|5086.17|5086.17|5094.26|5094.26|5085.46|5085.46|0
1631280900000|2021-09-10 13:35:00|5085.88|5085.88|5085.21|5085.21|5099.15|5099.15|5082.98|5082.98|0
1631281200000|2021-09-10 13:40:00|5085.5|5085.5|5080.76|5080.76|5089.84|5089.84|5078.53|5078.53|0
1631281500000|2021-09-10 13:45:00|5081.04|5081.04|5082.23|5082.23|5091.27|5091.27|5080.38|5080.38|0
1631281800000|2021-09-10 13:50:00|5082.3|5082.3|5072.22|5072.22|5083.39|5083.39|5069.81|5069.81|0
1631282100000|2021-09-10 13:55:00|5072.44|5072.44|5067.8|5067.8|5076.68|5076.68|5065.38|5065.38|0
1631282400000|2021-09-10 14:00:00|5067.58|5067.58|5058.59|5058.59|5067.77|5067.77|5058.37|5058.37|0
1631282700000|2021-09-10 14:05:00|5059.16|5059.16|5069.02|5069.02|5071.69|5071.69|5056.27|5056.27|0
1631283000000|2021-09-10 14:10:00|5068.73|5068.73|5067.06|5067.06|5071.25|5071.25|5063.55|5063.55|0
1631283300000|2021-09-10 14:15:00|5066.77|5066.77|5071.81|5071.81|5074.05|5074.05|5066.53|5066.53|0
1631283600000|2021-09-10 14:20:00|5072.02|5072.02|5072.54|5072.54|5075.15|5075.15|5070.36|5070.36|0
1631283900000|2021-09-10 14:25:00|5072.97|5072.97|5077.09|5077.09|5077.33|5077.33|5072.57|5072.57|0
1631284200000|2021-09-10 14:30:00|5076.85|5076.85|5062.48|5062.48|5076.85|5076.85|5061.56|5061.56|0
1631284500000|2021-09-10 14:35:00|5062.71|5062.71|5062.61|5062.61|5067.3|5067.3|5057.24|5057.24|0
1631284800000|2021-09-10 14:40:00|5062.37|5062.37|5064.95|5064.95|5066.03|5066.03|5061.02|5061.02|0
1631285100000|2021-09-10 14:45:00|5065.59|5065.59|5069.05|5069.05|5073.35|5073.35|5063.46|5063.46|0
1631285400000|2021-09-10 14:50:00|5069.27|5069.27|5067.43|5067.43|5070.51|5070.51|5065.31|5065.31|0
1631285700000|2021-09-10 14:55:00|5067.12|5067.12|5067.12|5067.12|5070.81|5070.81|5057.07|5057.07|0
1631286000000|2021-09-10 15:00:00|5066.54|5066.54|5071.57|5071.57|5073.18|5073.18|5064.59|5064.59|0
1631286300000|2021-09-10 15:05:00|5072.14|5072.14|5073.06|5073.06|5074.9|5074.9|5068.9|5068.9|0
1631286600000|2021-09-10 15:10:00|5073.35|5073.35|5073.15|5073.15|5073.73|5073.73|5070.56|5070.56|0
1631286900000|2021-09-10 15:15:00|5072.86|5072.86|5071.7|5071.7|5074.54|5074.54|5071.13|5071.13|0
1631287200000|2021-09-10 15:20:00|5071.74|5071.74|5072.71|5072.71|5073.02|5073.02|5068.24|5068.24|0
1631287500000|2021-09-10 15:25:00|5072.69|5072.69|5076.51|5076.51|5077.98|5077.98|5071.09|5071.09|0
1631517300000|2021-09-13 07:15:00|5128.89|5128.89|5119.16|5119.16|5131.95|5131.95|5118.95|5118.95|0
1631517600000|2021-09-13 07:20:00|5118.95|5118.95|5118.73|5118.73|5123.77|5123.77|5116.3|5116.3|0
1631517900000|2021-09-13 07:25:00|5116.93|5116.93|5122.96|5122.96|5123.64|5123.64|5116.56|5116.56|0
1631518200000|2021-09-13 07:30:00|5122.98|5122.98|5124.45|5124.45|5131.19|5131.19|5122.63|5122.63|0
1631518500000|2021-09-13 07:35:00|5124.16|5124.16|5124.56|5124.56|5124.56|5124.56|5115.49|5115.49|0
1631518800000|2021-09-13 07:40:00|5124.27|5124.27|5125.06|5125.06|5127.54|5127.54|5123.27|5123.27|0
1631519100000|2021-09-13 07:45:00|5125.34|5125.34|5127.12|5127.12|5128.64|5128.64|5123.53|5123.53|0
1631519400000|2021-09-13 07:50:00|5127.34|5127.34|5127.78|5127.78|5133.19|5133.19|5127.06|5127.06|0
1631519700000|2021-09-13 07:55:00|5127.77|5127.77|5124.18|5124.18|5129.17|5129.17|5121.94|5121.94|0
1631520000000|2021-09-13 08:00:00|5124.82|5124.82|5129.56|5129.56|5134.31|5134.31|5124.82|5124.82|0
1631520300000|2021-09-13 08:05:00|5130.21|5130.21|5134.95|5134.95|5135.62|5135.62|5130.18|5130.18|0
1631520600000|2021-09-13 08:10:00|5135.02|5135.02|5138.55|5138.55|5141.16|5141.16|5134.92|5134.92|0
1631520900000|2021-09-13 08:15:00|5139.2|5139.2|5141.37|5141.37|5143.58|5143.58|5139.2|5139.2|0
1631521200000|2021-09-13 08:20:00|5141.35|5141.35|5131.65|5131.65|5141.58|5141.58|5131.65|5131.65|0
1631521500000|2021-09-13 08:25:00|5131.66|5131.66|5123.39|5123.39|5131.91|5131.91|5123.39|5123.39|0
1631521800000|2021-09-13 08:30:00|5123.18|5123.18|5121.72|5121.72|5123.18|5123.18|5120.18|5120.18|0
1631522100000|2021-09-13 08:35:00|5121.62|5121.62|5121.25|5121.25|5123.96|5123.96|5120.55|5120.55|0
1631522400000|2021-09-13 08:40:00|5121.54|5121.54|5117.09|5117.09|5121.99|5121.99|5117.09|5117.09|0
1631522700000|2021-09-13 08:45:00|5117.3|5117.3|5120.11|5120.11|5121.34|5121.34|5117.17|5117.17|0
1631523000000|2021-09-13 08:50:00|5119.88|5119.88|5122.52|5122.52|5124.34|5124.34|5119.49|5119.49|0
1631523300000|2021-09-13 08:55:00|5123.09|5123.09|5125.18|5125.18|5125.82|5125.82|5120.81|5120.81|0
1631523600000|2021-09-13 09:00:00|5125.17|5125.17|5125.82|5125.82|5126.93|5126.93|5122.59|5122.59|0
1631523900000|2021-09-13 09:05:00|5126.25|5126.25|5125.03|5125.03|5128.68|5128.68|5125.03|5125.03|0
1631524200000|2021-09-13 09:10:00|5125.02|5125.02|5130.43|5130.43|5130.43|5130.43|5124.69|5124.69|0
1631524500000|2021-09-13 09:15:00|5130.73|5130.73|5133.49|5133.49|5134.1|5134.1|5130.73|5130.73|0
1631524800000|2021-09-13 09:20:00|5133.7|5133.7|5136.51|5136.51|5138.42|5138.42|5133.7|5133.7|0
1631525100000|2021-09-13 09:25:00|5136.52|5136.52|5134.09|5134.09|5136.81|5136.81|5133.34|5133.34|0
1631525400000|2021-09-13 09:30:00|5134.38|5134.38|5134.27|5134.27|5137.38|5137.38|5131.06|5131.06|0
1631525700000|2021-09-13 09:35:00|5134.85|5134.85|5135|5135|5136.73|5136.73|5134.34|5134.34|0
1631526000000|2021-09-13 09:40:00|5135.01|5135.01|5136.05|5136.05|5137.06|5137.06|5131.75|5131.75|0
1631526300000|2021-09-13 09:45:00|5136.07|5136.07|5137.3|5137.3|5138.97|5138.97|5136|5136|0
1631526600000|2021-09-13 09:50:00|5137.63|5137.63|5138.53|5138.53|5140.41|5140.41|5137.63|5137.63|0
1631526900000|2021-09-13 09:55:00|5139.58|5139.58|5134.67|5134.67|5139.58|5139.58|5134.36|5134.36|0
1631527200000|2021-09-13 10:00:00|5134.43|5134.43|5130.77|5130.77|5134.96|5134.96|5129.04|5129.04|0
1631527500000|2021-09-13 10:05:00|5131.47|5131.47|5128.94|5128.94|5131.98|5131.98|5128.61|5128.61|0
1631527800000|2021-09-13 10:10:00|5128.72|5128.72|5127.72|5127.72|5129.84|5129.84|5127.12|5127.12|0
1631528100000|2021-09-13 10:15:00|5127.93|5127.93|5130.57|5130.57|5132.48|5132.48|5127.93|5127.93|0
1631528400000|2021-09-13 10:20:00|5130.86|5130.86|5131.84|5131.84|5131.93|5131.93|5129.98|5129.98|0
1631528700000|2021-09-13 10:25:00|5132.05|5132.05|5135.25|5135.25|5135.25|5135.25|5130.94|5130.94|0
1631529000000|2021-09-13 10:30:00|5135.68|5135.68|5137.01|5137.01|5137.87|5137.87|5133.14|5133.14|0
1631529300000|2021-09-13 10:35:00|5136.78|5136.78|5138.71|5138.71|5140.69|5140.69|5136.4|5136.4|0
1631529600000|2021-09-13 10:40:00|5138.69|5138.69|5144.92|5144.92|5144.92|5144.92|5138.69|5138.69|0
1631529900000|2021-09-13 10:45:00|5145.45|5145.45|5145.94|5145.94|5147.12|5147.12|5143.86|5143.86|0
1631530200000|2021-09-13 10:50:00|5146.23|5146.23|5140.51|5140.51|5146.66|5146.66|5140.44|5140.44|0
1631530500000|2021-09-13 10:55:00|5140.75|5140.75|5142.02|5142.02|5143.96|5143.96|5140.75|5140.75|0
1631530800000|2021-09-13 11:00:00|5142.07|5142.07|5141.8|5141.8|5143.73|5143.73|5138.77|5138.77|0
1631531100000|2021-09-13 11:05:00|5142.04|5142.04|5139.89|5139.89|5144.12|5144.12|5137.57|5137.57|0
1631531400000|2021-09-13 11:10:00|5139.9|5139.9|5141.25|5141.25|5141.25|5141.25|5136.3|5136.3|0
1631531700000|2021-09-13 11:15:00|5141.27|5141.27|5138.34|5138.34|5141.27|5141.27|5138.34|5138.34|0
1631532000000|2021-09-13 11:20:00|5138.32|5138.32|5141.74|5141.74|5141.98|5141.98|5138.32|5138.32|0
1631532300000|2021-09-13 11:25:00|5141.16|5141.16|5142.37|5142.37|5142.9|5142.9|5139.86|5139.86|0
1631532600000|2021-09-13 11:30:00|5142.66|5142.66|5134.95|5134.95|5142.97|5142.97|5134.95|5134.95|0
1631532900000|2021-09-13 11:35:00|5134.66|5134.66|5139.6|5139.6|5139.94|5139.94|5132.2|5132.2|0
1631533200000|2021-09-13 11:40:00|5139.62|5139.62|5143.79|5143.79|5143.79|5143.79|5139.62|5139.62|0
1631533500000|2021-09-13 11:45:00|5143.81|5143.81|5145.61|5145.61|5145.61|5145.61|5142.03|5142.03|0
1631533800000|2021-09-13 11:50:00|5146.19|5146.19|5148.92|5148.92|5148.92|5148.92|5145.9|5145.9|0
1631534100000|2021-09-13 11:55:00|5148.87|5148.87|5147.47|5147.47|5148.93|5148.93|5146.32|5146.32|0
1631534400000|2021-09-13 12:00:00|5147.76|5147.76|5146.07|5146.07|5148.22|5148.22|5142.71|5142.71|0
1631534700000|2021-09-13 12:05:00|5145.84|5145.84|5142.93|5142.93|5145.84|5145.84|5142.62|5142.62|0
1631535000000|2021-09-13 12:10:00|5142.64|5142.64|5139.4|5139.4|5143.67|5143.67|5138.87|5138.87|0
1631535300000|2021-09-13 12:15:00|5139.11|5139.11|5143.76|5143.76|5143.83|5143.83|5138.37|5138.37|0
1631535600000|2021-09-13 12:20:00|5143.47|5143.47|5143.11|5143.11|5144.52|5144.52|5142.87|5142.87|0
1631535900000|2021-09-13 12:25:00|5143.33|5143.33|5137.61|5137.61|5144.89|5144.89|5137.51|5137.51|0
1631536200000|2021-09-13 12:30:00|5138.04|5138.04|5137.01|5137.01|5140.09|5140.09|5137.01|5137.01|0
1631536500000|2021-09-13 12:35:00|5137|5137|5133.22|5133.22|5137|5137|5133.22|5133.22|0
1631536800000|2021-09-13 12:40:00|5132.93|5132.93|5137.19|5137.19|5137.19|5137.19|5132.44|5132.44|0
1631537100000|2021-09-13 12:45:00|5136.62|5136.62|5135.11|5135.11|5138.9|5138.9|5133.57|5133.57|0
1631537400000|2021-09-13 12:50:00|5135.32|5135.32|5134.17|5134.17|5136.88|5136.88|5133.48|5133.48|0
1631537700000|2021-09-13 12:55:00|5133.96|5133.96|5135.57|5135.57|5136.03|5136.03|5133.07|5133.07|0
1631538000000|2021-09-13 13:00:00|5135.86|5135.86|5140.76|5140.76|5140.96|5140.96|5133.81|5133.81|0
1631538300000|2021-09-13 13:05:00|5139.85|5139.85|5137.73|5137.73|5139.93|5139.93|5136.33|5136.33|0
1631538600000|2021-09-13 13:10:00|5136.36|5136.36|5134.54|5134.54|5137.23|5137.23|5134.02|5134.02|0
1631538900000|2021-09-13 13:15:00|5134.75|5134.75|5132.09|5132.09|5135.07|5135.07|5131.78|5131.78|0
1631539200000|2021-09-13 13:20:00|5132.38|5132.38|5132.99|5132.99|5134.61|5134.61|5132.31|5132.31|0
1631539500000|2021-09-13 13:25:00|5132.75|5132.75|5131.83|5131.83|5134.04|5134.04|5131.14|5131.14|0
1631539800000|2021-09-13 13:30:00|5131.54|5131.54|5144.64|5144.64|5145.8|5145.8|5131.54|5131.54|0
1631540100000|2021-09-13 13:35:00|5144.35|5144.35|5164.86|5164.86|5166.09|5166.09|5143.37|5143.37|0
1631540400000|2021-09-13 13:40:00|5163.99|5163.99|5173.23|5173.23|5176.83|5176.83|5161.53|5161.53|0
1631540700000|2021-09-13 13:45:00|5173.21|5173.21|5184.19|5184.19|5190.14|5190.14|5172.08|5172.08|0
1631541000000|2021-09-13 13:50:00|5183.61|5183.61|5194.41|5194.41|5198.93|5198.93|5183.05|5183.05|0
1631541300000|2021-09-13 13:55:00|5194.7|5194.7|5177.43|5177.43|5199.27|5199.27|5177.43|5177.43|0
1631541600000|2021-09-13 14:00:00|5177.65|5177.65|5178.77|5178.77|5187.88|5187.88|5175.21|5175.21|0
1631541900000|2021-09-13 14:05:00|5178.56|5178.56|5170.7|5170.7|5178.92|5178.92|5168.19|5168.19|0
1631542200000|2021-09-13 14:10:00|5170.48|5170.48|5174.8|5174.8|5176.83|5176.83|5161.6|5161.6|0
1631542500000|2021-09-13 14:15:00|5175.02|5175.02|5192.42|5192.42|5192.42|5192.42|5174.73|5174.73|0
1631542800000|2021-09-13 14:20:00|5192.13|5192.13|5191.89|5191.89|5201.37|5201.37|5190.6|5190.6|0
1631543100000|2021-09-13 14:25:00|5191.42|5191.42|5190.21|5190.21|5199.86|5199.86|5189.3|5189.3|0
1631543400000|2021-09-13 14:30:00|5189.98|5189.98|5191.86|5191.86|5193.58|5193.58|5182.61|5182.61|0
1631543700000|2021-09-13 14:35:00|5191.65|5191.65|5199.93|5199.93|5201.86|5201.86|5190.61|5190.61|0
1631544000000|2021-09-13 14:40:00|5200.22|5200.22|5197.92|5197.92|5201.03|5201.03|5191.02|5191.02|0
1631544300000|2021-09-13 14:45:00|5198.15|5198.15|5196.98|5196.98|5202.48|5202.48|5194.52|5194.52|0
1631544600000|2021-09-13 14:50:00|5196.69|5196.69|5186.98|5186.98|5196.69|5196.69|5185.46|5185.46|0
1631544900000|2021-09-13 14:55:00|5187.22|5187.22|5192.01|5192.01|5198.09|5198.09|5186.58|5186.58|0
1631545200000|2021-09-13 15:00:00|5192.22|5192.22|5187.35|5187.35|5193.75|5193.75|5181.48|5181.48|0
1631545500000|2021-09-13 15:05:00|5187.93|5187.93|5192.32|5192.32|5195.41|5195.41|5187.93|5187.93|0
1631545800000|2021-09-13 15:10:00|5192.03|5192.03|5182.09|5182.09|5192.14|5192.14|5177.02|5177.02|0
1631546100000|2021-09-13 15:15:00|5181.85|5181.85|5180.19|5180.19|5182.57|5182.57|5175.58|5175.58|0
1631546400000|2021-09-13 15:20:00|5180.4|5180.4|5188.37|5188.37|5188.54|5188.54|5180.16|5180.16|0
1631546700000|2021-09-13 15:25:00|5187.94|5187.94|5192.19|5192.19|5192.88|5192.88|5186.06|5186.06|0
1631603700000|2021-09-14 07:15:00|5191.01|5191.01|5190.04|5190.04|5191.01|5191.01|5182.3|5182.3|0
1631604000000|2021-09-14 07:20:00|5190.52|5190.52|5178.77|5178.77|5190.52|5190.52|5176.02|5176.02|0
1631604300000|2021-09-14 07:25:00|5179.01|5179.01|5178.3|5178.3|5182.35|5182.35|5172.92|5172.92|0
1631604600000|2021-09-14 07:30:00|5177.87|5177.87|5173.29|5173.29|5178.06|5178.06|5170.8|5170.8|0
1631604900000|2021-09-14 07:35:00|5173.28|5173.28|5160.94|5160.94|5173.28|5173.28|5159.35|5159.35|0
1631605200000|2021-09-14 07:40:00|5160.7|5160.7|5154.68|5154.68|5162.72|5162.72|5154.68|5154.68|0
1631605500000|2021-09-14 07:45:00|5155.39|5155.39|5159.38|5159.38|5160.34|5160.34|5151.55|5151.55|0
1631605800000|2021-09-14 07:50:00|5159.09|5159.09|5157.57|5157.57|5161.41|5161.41|5157.42|5157.42|0
1631606100000|2021-09-14 07:55:00|5159.04|5159.04|5167.47|5167.47|5167.52|5167.52|5157.71|5157.71|0
1631606400000|2021-09-14 08:00:00|5168.36|5168.36|5183.39|5183.39|5183.39|5183.39|5168.36|5168.36|0
1631606700000|2021-09-14 08:05:00|5183.68|5183.68|5192.28|5192.28|5192.28|5192.28|5183.65|5183.65|0
1631607000000|2021-09-14 08:10:00|5192.86|5192.86|5197.77|5197.77|5197.77|5197.77|5192.86|5192.86|0
1631607300000|2021-09-14 08:15:00|5197.48|5197.48|5196.33|5196.33|5198.37|5198.37|5191.1|5191.1|0
1631607600000|2021-09-14 08:20:00|5197.62|5197.62|5199.17|5199.17|5206.29|5206.29|5197.62|5197.62|0
1631607900000|2021-09-14 08:25:00|5198.59|5198.59|5200.31|5200.31|5200.49|5200.49|5197.09|5197.09|0
1631608200000|2021-09-14 08:30:00|5200.55|5200.55|5205.76|5205.76|5206.8|5206.8|5200.55|5200.55|0
1631608500000|2021-09-14 08:35:00|5205.54|5205.54|5211.54|5211.54|5211.54|5211.54|5204.88|5204.88|0
1631608800000|2021-09-14 08:40:00|5212.21|5212.21|5205.1|5205.1|5212.21|5212.21|5205.1|5205.1|0
1631609100000|2021-09-14 08:45:00|5205.34|5205.34|5205.81|5205.81|5207.07|5207.07|5202.28|5202.28|0
1631609400000|2021-09-14 08:50:00|5206.63|5206.63|5209.89|5209.89|5210.13|5210.13|5204.67|5204.67|0
1631609700000|2021-09-14 08:55:00|5209.66|5209.66|5208.04|5208.04|5210.71|5210.71|5206.27|5206.27|0
1631610000000|2021-09-14 09:00:00|5208.28|5208.28|5205.12|5205.12|5212.29|5212.29|5205.12|5205.12|0
1631610300000|2021-09-14 09:05:00|5205.08|5205.08|5208.96|5208.96|5208.96|5208.96|5204.55|5204.55|0
1631610600000|2021-09-14 09:10:00|5209.41|5209.41|5209.11|5209.11|5210.95|5210.95|5207.66|5207.66|0
1631610900000|2021-09-14 09:15:00|5209.09|5209.09|5210.98|5210.98|5212.55|5212.55|5209.09|5209.09|0
1631611200000|2021-09-14 09:20:00|5209.81|5209.81|5210.24|5210.24|5212.89|5212.89|5208.56|5208.56|0
1631611500000|2021-09-14 09:25:00|5210.23|5210.23|5210.76|5210.76|5211.26|5211.26|5209.51|5209.51|0
1631611800000|2021-09-14 09:30:00|5210.81|5210.81|5210.33|5210.33|5211.61|5211.61|5207.69|5207.69|0
1631612100000|2021-09-14 09:35:00|5210.3|5210.3|5209.64|5209.64|5210.3|5210.3|5208.63|5208.63|0
1631612400000|2021-09-14 09:40:00|5209.35|5209.35|5210.51|5210.51|5210.54|5210.54|5205.74|5205.74|0
1631612700000|2021-09-14 09:45:00|5210.52|5210.52|5206.11|5206.11|5211.1|5211.1|5205.61|5205.61|0
1631613000000|2021-09-14 09:50:00|5206.4|5206.4|5206.45|5206.45|5210.67|5210.67|5206.36|5206.36|0
1631613300000|2021-09-14 09:55:00|5206.66|5206.66|5209.55|5209.55|5209.56|5209.56|5206.66|5206.66|0
1631613600000|2021-09-14 10:00:00|5209.79|5209.79|5204.9|5204.9|5210.02|5210.02|5204.57|5204.57|0
1631613900000|2021-09-14 10:05:00|5205.33|5205.33|5205.98|5205.98|5206.16|5206.16|5203.33|5203.33|0
1631614200000|2021-09-14 10:10:00|5206.84|5206.84|5208.65|5208.65|5209.74|5209.74|5206.84|5206.84|0
1631614500000|2021-09-14 10:15:00|5208.61|5208.61|5207.76|5207.76|5209.26|5209.26|5207.76|5207.76|0
1631614800000|2021-09-14 10:20:00|5208.05|5208.05|5214.57|5214.57|5215.46|5215.46|5208.05|5208.05|0
1631615100000|2021-09-14 10:25:00|5214.09|5214.09|5217.48|5217.48|5217.84|5217.84|5213.38|5213.38|0
1631615400000|2021-09-14 10:30:00|5217.47|5217.47|5218.11|5218.11|5219.33|5219.33|5216.96|5216.96|0
1631615700000|2021-09-14 10:35:00|5218.34|5218.34|5216.33|5216.33|5218.35|5218.35|5215.41|5215.41|0
1631616000000|2021-09-14 10:40:00|5216.54|5216.54|5216.31|5216.31|5218.21|5218.21|5215.73|5215.73|0
1631616300000|2021-09-14 10:45:00|5216.55|5216.55|5218.28|5218.28|5218.33|5218.33|5215.82|5215.82|0
1631616600000|2021-09-14 10:50:00|5217.78|5217.78|5222.04|5222.04|5223.69|5223.69|5217.54|5217.54|0
1631616900000|2021-09-14 10:55:00|5222.25|5222.25|5223.81|5223.81|5223.82|5223.82|5218.78|5218.78|0
1631617200000|2021-09-14 11:00:00|5224.32|5224.32|5222.82|5222.82|5225.58|5225.58|5222.81|5222.81|0
1631617500000|2021-09-14 11:05:00|5223.1|5223.1|5218.67|5218.67|5223.1|5223.1|5218.17|5218.17|0
1631617800000|2021-09-14 11:10:00|5218.46|5218.46|5221.19|5221.19|5222.51|5222.51|5218.46|5218.46|0
1631618100000|2021-09-14 11:15:00|5220.97|5220.97|5222.01|5222.01|5222.21|5222.21|5219.58|5219.58|0
1631618400000|2021-09-14 11:20:00|5222.05|5222.05|5223.36|5223.36|5223.54|5223.54|5220.99|5220.99|0
1631618700000|2021-09-14 11:25:00|5223.41|5223.41|5220.68|5220.68|5223.47|5223.47|5220.68|5220.68|0
1631619000000|2021-09-14 11:30:00|5220.39|5220.39|5219.54|5219.54|5221.69|5221.69|5218.53|5218.53|0
1631619300000|2021-09-14 11:35:00|5219.78|5219.78|5220.42|5220.42|5222.08|5222.08|5218.73|5218.73|0
1631619600000|2021-09-14 11:40:00|5220.43|5220.43|5220.69|5220.69|5224.72|5224.72|5220.12|5220.12|0
1631619900000|2021-09-14 11:45:00|5220.57|5220.57|5211.27|5211.27|5220.86|5220.86|5211.27|5211.27|0
1631620200000|2021-09-14 11:50:00|5211.05|5211.05|5204.85|5204.85|5211.05|5211.05|5201.17|5201.17|0
1631620500000|2021-09-14 11:55:00|5204.56|5204.56|5202.83|5202.83|5205.6|5205.6|5202.54|5202.54|0
1631620800000|2021-09-14 12:00:00|5202.35|5202.35|5204.61|5204.61|5205.47|5205.47|5200.93|5200.93|0
1631621100000|2021-09-14 12:05:00|5204.13|5204.13|5202.64|5202.64|5205.38|5205.38|5199.71|5199.71|0
1631621400000|2021-09-14 12:10:00|5202.88|5202.88|5205.5|5205.5|5205.5|5205.5|5199.79|5199.79|0
1631621700000|2021-09-14 12:15:00|5206.15|5206.15|5214.19|5214.19|5214.92|5214.92|5206.15|5206.15|0
1631622000000|2021-09-14 12:20:00|5213.9|5213.9|5213.43|5213.43|5214.51|5214.51|5212.54|5212.54|0
1631622300000|2021-09-14 12:25:00|5213.72|5213.72|5221.23|5221.23|5221.23|5221.23|5213.72|5213.72|0
1631622600000|2021-09-14 12:30:00|5222.26|5222.26|5228.02|5228.02|5229.54|5229.54|5221.01|5221.01|0
1631622900000|2021-09-14 12:35:00|5228.23|5228.23|5224.83|5224.83|5231.02|5231.02|5222.77|5222.77|0
1631623200000|2021-09-14 12:40:00|5225.41|5225.41|5224.17|5224.17|5227.72|5227.72|5223.93|5223.93|0
1631623500000|2021-09-14 12:45:00|5224.18|5224.18|5225.89|5225.89|5226.79|5226.79|5222.16|5222.16|0
1631623800000|2021-09-14 12:50:00|5226.61|5226.61|5228.01|5228.01|5230.42|5230.42|5226.61|5226.61|0
1631624100000|2021-09-14 12:55:00|5227.58|5227.58|5227.46|5227.46|5228.66|5228.66|5225.54|5225.54|0
1631624400000|2021-09-14 13:00:00|5227.93|5227.93|5231.9|5231.9|5232.42|5232.42|5226.26|5226.26|0
1631624700000|2021-09-14 13:05:00|5232.19|5232.19|5231.5|5231.5|5232.9|5232.9|5230.96|5230.96|0
1631625000000|2021-09-14 13:10:00|5231.21|5231.21|5232.4|5232.4|5234.31|5234.31|5230.92|5230.92|0
1631625300000|2021-09-14 13:15:00|5232.37|5232.37|5235.7|5235.7|5235.7|5235.7|5232.24|5232.24|0
1631625600000|2021-09-14 13:20:00|5234.83|5234.83|5235.76|5235.76|5235.76|5235.76|5232.67|5232.67|0
1631625900000|2021-09-14 13:25:00|5235.81|5235.81|5230.88|5230.88|5238.64|5238.64|5230.88|5230.88|0
1631626200000|2021-09-14 13:30:00|5230.67|5230.67|5222.32|5222.32|5230.95|5230.95|5209.02|5209.02|0
1631626500000|2021-09-14 13:35:00|5222.9|5222.9|5231.41|5231.41|5232.08|5232.08|5208.54|5208.54|0
1631626800000|2021-09-14 13:40:00|5231.7|5231.7|5217.92|5217.92|5231.99|5231.99|5213.21|5213.21|0
1631627100000|2021-09-14 13:45:00|5217.63|5217.63|5211.67|5211.67|5224.68|5224.68|5211.41|5211.41|0
1631627400000|2021-09-14 13:50:00|5212.11|5212.11|5217.13|5217.13|5220.41|5220.41|5211.4|5211.4|0
1631627700000|2021-09-14 13:55:00|5216.55|5216.55|5203.37|5203.37|5218.2|5218.2|5202.74|5202.74|0
1631628000000|2021-09-14 14:00:00|5204.08|5204.08|5194.5|5194.5|5204.37|5204.37|5190.99|5190.99|0
1631628300000|2021-09-14 14:05:00|5193.93|5193.93|5206.92|5206.92|5206.92|5206.92|5193.93|5193.93|0
1631628600000|2021-09-14 14:10:00|5206.63|5206.63|5194.54|5194.54|5206.92|5206.92|5194.3|5194.3|0
1631628900000|2021-09-14 14:15:00|5193.67|5193.67|5196.52|5196.52|5198.61|5198.61|5190.21|5190.21|0
1631629200000|2021-09-14 14:20:00|5196.81|5196.81|5181.82|5181.82|5197.32|5197.32|5181.51|5181.51|0
1631629500000|2021-09-14 14:25:00|5182.06|5182.06|5182.7|5182.7|5183.97|5183.97|5178.28|5178.28|0
1631629800000|2021-09-14 14:30:00|5181.58|5181.58|5173.23|5173.23|5181.58|5181.58|5171.18|5171.18|0
1631630100000|2021-09-14 14:35:00|5173.52|5173.52|5168.67|5168.67|5173.52|5173.52|5165.29|5165.29|0
1631630400000|2021-09-14 14:40:00|5168.68|5168.68|5169.35|5169.35|5171.62|5171.62|5166.41|5166.41|0
1631630700000|2021-09-14 14:45:00|5169.13|5169.13|5179.78|5179.78|5179.78|5179.78|5168.55|5168.55|0
1631631000000|2021-09-14 14:50:00|5179.25|5179.25|5178.99|5178.99|5179.49|5179.49|5175.05|5175.05|0
1631631300000|2021-09-14 14:55:00|5178.76|5178.76|5169.12|5169.12|5178.76|5178.76|5168.93|5168.93|0
1631631600000|2021-09-14 15:00:00|5169.11|5169.11|5168.97|5168.97|5172.92|5172.92|5167.17|5167.17|0
1631631900000|2021-09-14 15:05:00|5168.76|5168.76|5171.53|5171.53|5171.53|5171.53|5166.66|5166.66|0
1631632200000|2021-09-14 15:10:00|5171.54|5171.54|5175.41|5175.41|5176.5|5176.5|5169.28|5169.28|0
1631632500000|2021-09-14 15:15:00|5175.2|5175.2|5167.45|5167.45|5175.68|5175.68|5167.23|5167.23|0
1631632800000|2021-09-14 15:20:00|5167.66|5167.66|5166.72|5166.72|5168.71|5168.71|5161.26|5161.26|0
1631633100000|2021-09-14 15:25:00|5166.94|5166.94|5164.25|5164.25|5168.27|5168.27|5162.06|5162.06|0
1631690100000|2021-09-15 07:15:00|5180.04|5180.04|5187.03|5187.03|5190.42|5190.42|5177.54|5177.54|0
1631690400000|2021-09-15 07:20:00|5187.51|5187.51|5193.43|5193.43|5193.43|5193.43|5184.95|5184.95|0
1631690700000|2021-09-15 07:25:00|5193.86|5193.86|5197.49|5197.49|5197.97|5197.97|5185.67|5185.67|0
1631691000000|2021-09-15 07:30:00|5197.06|5197.06|5192.86|5192.86|5200.7|5200.7|5187.56|5187.56|0
1631691300000|2021-09-15 07:35:00|5192.88|5192.88|5194.73|5194.73|5195.78|5195.78|5188.32|5188.32|0
1631691600000|2021-09-15 07:40:00|5194.82|5194.82|5192.75|5192.75|5196.56|5196.56|5191.92|5191.92|0
1631691900000|2021-09-15 07:45:00|5193.04|5193.04|5194.52|5194.52|5196.54|5196.54|5190.16|5190.16|0
1631692200000|2021-09-15 07:50:00|5194.81|5194.81|5192.53|5192.53|5197.36|5197.36|5191.98|5191.98|0
1631692500000|2021-09-15 07:55:00|5192.49|5192.49|5203.49|5203.49|5203.95|5203.95|5190.19|5190.19|0
1631692800000|2021-09-15 08:00:00|5203.57|5203.57|5204.01|5204.01|5204.46|5204.46|5199.72|5199.72|0
1631693100000|2021-09-15 08:05:00|5203.72|5203.72|5208.24|5208.24|5208.24|5208.24|5203.69|5203.69|0
1631693400000|2021-09-15 08:10:00|5208.53|5208.53|5211.57|5211.57|5211.57|5211.57|5208.34|5208.34|0
1631693700000|2021-09-15 08:15:00|5211.36|5211.36|5211.08|5211.08|5211.94|5211.94|5209.6|5209.6|0
1631694000000|2021-09-15 08:20:00|5211.12|5211.12|5201.86|5201.86|5211.19|5211.19|5201.86|5201.86|0
1631694300000|2021-09-15 08:25:00|5201.85|5201.85|5200.91|5200.91|5205.6|5205.6|5197.51|5197.51|0
1631694600000|2021-09-15 08:30:00|5200.92|5200.92|5202.89|5202.89|5204.19|5204.19|5200.92|5200.92|0
1631694900000|2021-09-15 08:35:00|5203.18|5203.18|5203.93|5203.93|5204.69|5204.69|5199.94|5199.94|0
1631695200000|2021-09-15 08:40:00|5203.94|5203.94|5204.6|5204.6|5205.5|5205.5|5201.19|5201.19|0
1631695500000|2021-09-15 08:45:00|5204.84|5204.84|5208.8|5208.8|5210.43|5210.43|5204.84|5204.84|0
1631695800000|2021-09-15 08:50:00|5209.02|5209.02|5208.5|5208.5|5210.59|5210.59|5207.8|5207.8|0
1631696100000|2021-09-15 08:55:00|5208.48|5208.48|5209.3|5209.3|5209.3|5209.3|5206.96|5206.96|0
1631696400000|2021-09-15 09:00:00|5209.73|5209.73|5217.46|5217.46|5217.9|5217.9|5209.54|5209.54|0
1631696700000|2021-09-15 09:05:00|5217.51|5217.51|5218.28|5218.28|5219.85|5219.85|5215.41|5215.41|0
1631697000000|2021-09-15 09:10:00|5218.04|5218.04|5224.56|5224.56|5224.89|5224.89|5218.04|5218.04|0
1631697300000|2021-09-15 09:15:00|5224.27|5224.27|5228.75|5228.75|5229.97|5229.97|5224.04|5224.04|0
1631697600000|2021-09-15 09:20:00|5228.51|5228.51|5226|5226|5229.64|5229.64|5224.93|5224.93|0
1631697900000|2021-09-15 09:25:00|5226.22|5226.22|5229.29|5229.29|5230.24|5230.24|5226.22|5226.22|0
1631698200000|2021-09-15 09:30:00|5229.05|5229.05|5233.44|5233.44|5235.4|5235.4|5229.05|5229.05|0
1631698500000|2021-09-15 09:35:00|5232.99|5232.99|5229|5229|5233.15|5233.15|5227.07|5227.07|0
1631698800000|2021-09-15 09:40:00|5228.97|5228.97|5232.94|5232.94|5232.94|5232.94|5225.84|5225.84|0
1631699100000|2021-09-15 09:45:00|5233|5233|5236.87|5236.87|5237.58|5237.58|5232.48|5232.48|0
1631699400000|2021-09-15 09:50:00|5236.63|5236.63|5239.56|5239.56|5240.06|5240.06|5233.36|5233.36|0
1631699700000|2021-09-15 09:55:00|5239.51|5239.51|5243.1|5243.1|5243.1|5243.1|5239.49|5239.49|0
1631700000000|2021-09-15 10:00:00|5243.31|5243.31|5244.85|5244.85|5245.75|5245.75|5242.72|5242.72|0
1631700300000|2021-09-15 10:05:00|5245.07|5245.07|5247.64|5247.64|5249.83|5249.83|5245.07|5245.07|0
1631700600000|2021-09-15 10:10:00|5247.65|5247.65|5245.95|5245.95|5247.65|5247.65|5242.22|5242.22|0
1631700900000|2021-09-15 10:15:00|5245.37|5245.37|5243.02|5243.02|5245.9|5245.9|5240.76|5240.76|0
1631701200000|2021-09-15 10:20:00|5243.03|5243.03|5245.13|5245.13|5245.29|5245.29|5241.06|5241.06|0
1631701500000|2021-09-15 10:25:00|5245.15|5245.15|5246.13|5246.13|5247.7|5247.7|5245.15|5245.15|0
1631701800000|2021-09-15 10:30:00|5246.14|5246.14|5240.86|5240.86|5247.08|5247.08|5240.86|5240.86|0
1631702100000|2021-09-15 10:35:00|5241.15|5241.15|5242.19|5242.19|5243.18|5243.18|5238.87|5238.87|0
1631702400000|2021-09-15 10:40:00|5241.76|5241.76|5242.2|5242.2|5243.79|5243.79|5240.04|5240.04|0
1631702700000|2021-09-15 10:45:00|5242.24|5242.24|5242.15|5242.15|5244.9|5244.9|5240.72|5240.72|0
1631703000000|2021-09-15 10:50:00|5242.36|5242.36|5241.19|5241.19|5243.31|5243.31|5240.94|5240.94|0
1631703300000|2021-09-15 10:55:00|5240.98|5240.98|5230.31|5230.31|5240.98|5240.98|5228.19|5228.19|0
1631703600000|2021-09-15 11:00:00|5230.02|5230.02|5230.82|5230.82|5232.4|5232.4|5227.52|5227.52|0
1631703900000|2021-09-15 11:05:00|5230.25|5230.25|5232.84|5232.84|5235.02|5235.02|5229.29|5229.29|0
1631704200000|2021-09-15 11:10:00|5232.82|5232.82|5227.58|5227.58|5233.76|5233.76|5226.79|5226.79|0
1631704500000|2021-09-15 11:15:00|5227.87|5227.87|5236.67|5236.67|5236.67|5236.67|5227.58|5227.58|0
1631704800000|2021-09-15 11:20:00|5237.38|5237.38|5236.29|5236.29|5238.26|5238.26|5232.52|5232.52|0
1631705100000|2021-09-15 11:25:00|5236.36|5236.36|5234.09|5234.09|5237.11|5237.11|5233.07|5233.07|0
1631705400000|2021-09-15 11:30:00|5234.38|5234.38|5232.43|5232.43|5235.21|5235.21|5232.23|5232.23|0
1631705700000|2021-09-15 11:35:00|5232.48|5232.48|5232.63|5232.63|5233.66|5233.66|5231.07|5231.07|0
1631706000000|2021-09-15 11:40:00|5232.4|5232.4|5234.31|5234.31|5235.76|5235.76|5231.68|5231.68|0
1631706300000|2021-09-15 11:45:00|5234.53|5234.53|5231.38|5231.38|5234.96|5234.96|5229.42|5229.42|0
1631706600000|2021-09-15 11:50:00|5231.67|5231.67|5228.81|5228.81|5232.1|5232.1|5228.63|5228.63|0
1631706900000|2021-09-15 11:55:00|5228.59|5228.59|5226.96|5226.96|5228.59|5228.59|5224.8|5224.8|0
1631707200000|2021-09-15 12:00:00|5227.18|5227.18|5223.83|5223.83|5231.2|5231.2|5221.33|5221.33|0
1631707500000|2021-09-15 12:05:00|5224.19|5224.19|5221|5221|5224.19|5224.19|5217.15|5217.15|0
1631707800000|2021-09-15 12:10:00|5220.76|5220.76|5229.81|5229.81|5230.02|5230.02|5220.47|5220.47|0
1631708100000|2021-09-15 12:15:00|5229.23|5229.23|5223.58|5223.58|5229.85|5229.85|5222.71|5222.71|0
1631708400000|2021-09-15 12:20:00|5224.01|5224.01|5222.16|5222.16|5227.09|5227.09|5221.64|5221.64|0
1631708700000|2021-09-15 12:25:00|5221.73|5221.73|5228.78|5228.78|5228.78|5228.78|5217.52|5217.52|0
1631709000000|2021-09-15 12:30:00|5228.49|5228.49|5236.6|5236.6|5237.17|5237.17|5228.2|5228.2|0
1631709300000|2021-09-15 12:35:00|5237.03|5237.03|5235.93|5235.93|5238.01|5238.01|5234.13|5234.13|0
1631709600000|2021-09-15 12:40:00|5236.14|5236.14|5235.39|5235.39|5237.28|5237.28|5233.93|5233.93|0
1631709900000|2021-09-15 12:45:00|5234.72|5234.72|5236.06|5236.06|5238.23|5238.23|5233.62|5233.62|0
1631710200000|2021-09-15 12:50:00|5235.98|5235.98|5235.92|5235.92|5241.73|5241.73|5235.92|5235.92|0
1631710500000|2021-09-15 12:55:00|5235.87|5235.87|5236.62|5236.62|5236.7|5236.7|5230.48|5230.48|0
1631710800000|2021-09-15 13:00:00|5237.08|5237.08|5235.61|5235.61|5238.66|5238.66|5231.88|5231.88|0
1631711100000|2021-09-15 13:05:00|5235.82|5235.82|5230.6|5230.6|5235.82|5235.82|5227.19|5227.19|0
1631711400000|2021-09-15 13:10:00|5230.81|5230.81|5233.22|5233.22|5236.13|5236.13|5230.45|5230.45|0
1631711700000|2021-09-15 13:15:00|5233.42|5233.42|5235.75|5235.75|5240.65|5240.65|5232.99|5232.99|0
1631712000000|2021-09-15 13:20:00|5236.81|5236.81|5237.14|5237.14|5241.09|5241.09|5235.29|5235.29|0
1631712300000|2021-09-15 13:25:00|5236.71|5236.71|5235.75|5235.75|5237.8|5237.8|5232.07|5232.07|0
1631712600000|2021-09-15 13:30:00|5235.46|5235.46|5245.06|5245.06|5253.9|5253.9|5235.46|5235.46|0
1631712900000|2021-09-15 13:35:00|5245.64|5245.64|5261.47|5261.47|5265.94|5265.94|5240.99|5240.99|0
1631713200000|2021-09-15 13:40:00|5261.04|5261.04|5278.34|5278.34|5278.34|5278.34|5259.77|5259.77|0
1631713500000|2021-09-15 13:45:00|5277.91|5277.91|5291.52|5291.52|5295.67|5295.67|5276.93|5276.93|0
1631713800000|2021-09-15 13:50:00|5292.68|5292.68|5291.17|5291.17|5302.66|5302.66|5288.49|5288.49|0
1631714100000|2021-09-15 13:55:00|5290.95|5290.95|5283.71|5283.71|5297.71|5297.71|5281.43|5281.43|0
1631714400000|2021-09-15 14:00:00|5283.42|5283.42|5290.66|5290.66|5291.45|5291.45|5283.31|5283.31|0
1631714700000|2021-09-15 14:05:00|5291.53|5291.53|5280.81|5280.81|5291.53|5291.53|5277.96|5277.96|0
1631715000000|2021-09-15 14:10:00|5280.79|5280.79|5276.73|5276.73|5286.41|5286.41|5274.96|5274.96|0
1631715300000|2021-09-15 14:15:00|5276.44|5276.44|5280.3|5280.3|5280.3|5280.3|5273.33|5273.33|0
1631715600000|2021-09-15 14:20:00|5280.51|5280.51|5290.05|5290.05|5290.05|5290.05|5276.69|5276.69|0
1631715900000|2021-09-15 14:25:00|5290.29|5290.29|5288.59|5288.59|5293.52|5293.52|5288.59|5288.59|0
1631716200000|2021-09-15 14:30:00|5289.17|5289.17|5288.44|5288.44|5300.1|5300.1|5288.22|5288.22|0
1631716500000|2021-09-15 14:35:00|5288.15|5288.15|5285.18|5285.18|5290.23|5290.23|5283.25|5283.25|0
1631716800000|2021-09-15 14:40:00|5284.95|5284.95|5271.58|5271.58|5284.95|5284.95|5271.07|5271.07|0
1631717100000|2021-09-15 14:45:00|5272.03|5272.03|5284.66|5284.66|5285.45|5285.45|5272.03|5272.03|0
1631717400000|2021-09-15 14:50:00|5284.95|5284.95|5284.48|5284.48|5293.07|5293.07|5282.28|5282.28|0
1631717700000|2021-09-15 14:55:00|5284.77|5284.77|5287.96|5287.96|5289.13|5289.13|5283.76|5283.76|0
1631718000000|2021-09-15 15:00:00|5287.75|5287.75|5284.06|5284.06|5288.16|5288.16|5281|5281|0
1631718300000|2021-09-15 15:05:00|5283.77|5283.77|5288.23|5288.23|5290.27|5290.27|5283.56|5283.56|0
1631718600000|2021-09-15 15:10:00|5288.01|5288.01|5287.26|5287.26|5289.21|5289.21|5284.14|5284.14|0
1631718900000|2021-09-15 15:15:00|5287.54|5287.54|5289.64|5289.64|5292.45|5292.45|5285.81|5285.81|0
1631719200000|2021-09-15 15:20:00|5289.63|5289.63|5295.16|5295.16|5295.46|5295.46|5289.63|5289.63|0
1631719500000|2021-09-15 15:25:00|5295.14|5295.14|5286.12|5286.12|5295.58|5295.58|5286.12|5286.12|0
1631776500000|2021-09-16 07:15:00|5301.39|5301.39|5299.85|5299.85|5304.63|5304.63|5294.84|5294.84|0
1631776800000|2021-09-16 07:20:00|5300.07|5300.07|5294.84|5294.84|5303.91|5303.91|5294.55|5294.55|0
1631777100000|2021-09-16 07:25:00|5294.63|5294.63|5291.3|5291.3|5295.08|5295.08|5281.95|5281.95|0
1631777400000|2021-09-16 07:30:00|5290.01|5290.01|5290.49|5290.49|5291.02|5291.02|5284.49|5284.49|0
1631777700000|2021-09-16 07:35:00|5290.53|5290.53|5294.34|5294.34|5294.38|5294.38|5287.97|5287.97|0
1631778000000|2021-09-16 07:40:00|5294.1|5294.1|5310.51|5310.51|5314.79|5314.79|5293.82|5293.82|0
1631778300000|2021-09-16 07:45:00|5309.75|5309.75|5317.22|5317.22|5319.48|5319.48|5309.53|5309.53|0
1631778600000|2021-09-16 07:50:00|5317|5317|5315.65|5315.65|5320.58|5320.58|5314.4|5314.4|0
1631778900000|2021-09-16 07:55:00|5316.47|5316.47|5319.31|5319.31|5324.49|5324.49|5316|5316|0
1631779200000|2021-09-16 08:00:00|5319.6|5319.6|5312.09|5312.09|5319.6|5319.6|5312.09|5312.09|0
1631779500000|2021-09-16 08:05:00|5312.04|5312.04|5314.84|5314.84|5314.84|5314.84|5307.52|5307.52|0
1631779800000|2021-09-16 08:10:00|5315.42|5315.42|5316.79|5316.79|5318.44|5318.44|5314.74|5314.74|0
1631780100000|2021-09-16 08:15:00|5317|5317|5317.85|5317.85|5319.56|5319.56|5316.26|5316.26|0
1631780400000|2021-09-16 08:20:00|5318.43|5318.43|5314.84|5314.84|5318.92|5318.92|5312.75|5312.75|0
1631780700000|2021-09-16 08:25:00|5313.98|5313.98|5314.54|5314.54|5315.12|5315.12|5309.69|5309.69|0
1631781000000|2021-09-16 08:30:00|5314.32|5314.32|5311.33|5311.33|5316.61|5316.61|5311.33|5311.33|0
1631781300000|2021-09-16 08:35:00|5311.11|5311.11|5309.64|5309.64|5311.84|5311.84|5306.84|5306.84|0
1631781600000|2021-09-16 08:40:00|5309.35|5309.35|5316.57|5316.57|5318.12|5318.12|5306.53|5306.53|0
1631781900000|2021-09-16 08:45:00|5316.58|5316.58|5318.83|5318.83|5320.12|5320.12|5316.13|5316.13|0
1631782200000|2021-09-16 08:50:00|5318.55|5318.55|5322.24|5322.24|5323.24|5323.24|5317.02|5317.02|0
1631782500000|2021-09-16 08:55:00|5321.09|5321.09|5324.95|5324.95|5326.33|5326.33|5321.09|5321.09|0
1631782800000|2021-09-16 09:00:00|5324.71|5324.71|5335.31|5335.31|5335.31|5335.31|5320.81|5320.81|0
1631783100000|2021-09-16 09:05:00|5335.55|5335.55|5333.63|5333.63|5336.06|5336.06|5333.25|5333.25|0
1631783400000|2021-09-16 09:10:00|5333.34|5333.34|5330.27|5330.27|5336.51|5336.51|5329.01|5329.01|0
1631783700000|2021-09-16 09:15:00|5330.31|5330.31|5322.34|5322.34|5331.22|5331.22|5322.34|5322.34|0
1631784000000|2021-09-16 09:20:00|5322.12|5322.12|5326.45|5326.45|5327.51|5327.51|5322.12|5322.12|0
1631784300000|2021-09-16 09:25:00|5326.43|5326.43|5327.03|5327.03|5327.85|5327.85|5321.73|5321.73|0
1631784600000|2021-09-16 09:30:00|5326.8|5326.8|5321.68|5321.68|5327.03|5327.03|5319.71|5319.71|0
1631784900000|2021-09-16 09:35:00|5321.67|5321.67|5320.28|5320.28|5324.62|5324.62|5318.46|5318.46|0
1631785200000|2021-09-16 09:40:00|5320.25|5320.25|5318.92|5318.92|5320.47|5320.47|5316.58|5316.58|0
1631785500000|2021-09-16 09:45:00|5318.91|5318.91|5317.25|5317.25|5319.9|5319.9|5312.15|5312.15|0
1631785800000|2021-09-16 09:50:00|5317.26|5317.26|5318.63|5318.63|5318.89|5318.89|5316.5|5316.5|0
1631786100000|2021-09-16 09:55:00|5318.41|5318.41|5312.84|5312.84|5318.41|5318.41|5312.81|5312.81|0
1631786400000|2021-09-16 10:00:00|5312.55|5312.55|5313.59|5313.59|5314.68|5314.68|5311.39|5311.39|0
1631786700000|2021-09-16 10:05:00|5313.83|5313.83|5314.32|5314.32|5316.96|5316.96|5312.72|5312.72|0
1631787000000|2021-09-16 10:10:00|5313.89|5313.89|5310.53|5310.53|5314.32|5314.32|5307.74|5307.74|0
1631787300000|2021-09-16 10:15:00|5310.75|5310.75|5310.11|5310.11|5311.51|5311.51|5308.82|5308.82|0
1631787600000|2021-09-16 10:20:00|5309.54|5309.54|5306.03|5306.03|5309.54|5309.54|5302.38|5302.38|0
1631787900000|2021-09-16 10:25:00|5305.74|5305.74|5306.11|5306.11|5307.94|5307.94|5304.86|5304.86|0
1631788200000|2021-09-16 10:30:00|5305.82|5305.82|5309.46|5309.46|5311.08|5311.08|5305.82|5305.82|0
1631788500000|2021-09-16 10:35:00|5309.47|5309.47|5312.84|5312.84|5313.63|5313.63|5306.04|5306.04|0
1631788800000|2021-09-16 10:40:00|5312.83|5312.83|5315.92|5315.92|5317.16|5317.16|5312.83|5312.83|0
1631789100000|2021-09-16 10:45:00|5315.94|5315.94|5315.37|5315.37|5316.37|5316.37|5313.91|5313.91|0
1631789400000|2021-09-16 10:50:00|5315.41|5315.41|5318.75|5318.75|5320.38|5320.38|5314.13|5314.13|0
1631789700000|2021-09-16 10:55:00|5318.24|5318.24|5325.65|5325.65|5325.65|5325.65|5317.79|5317.79|0
1631790000000|2021-09-16 11:00:00|5325.36|5325.36|5327.06|5327.06|5327.91|5327.91|5315.1|5315.1|0
1631790300000|2021-09-16 11:05:00|5326.83|5326.83|5327.42|5327.42|5328.37|5328.37|5324.18|5324.18|0
1631790600000|2021-09-16 11:10:00|5326.7|5326.7|5324.83|5324.83|5326.7|5326.7|5320.92|5320.92|0
1631790900000|2021-09-16 11:15:00|5324.54|5324.54|5323.38|5323.38|5328.65|5328.65|5322.66|5322.66|0
1631791200000|2021-09-16 11:20:00|5323.09|5323.09|5324.53|5324.53|5326.33|5326.33|5320.1|5320.1|0
1631791500000|2021-09-16 11:25:00|5323.67|5323.67|5315.39|5315.39|5324.54|5324.54|5315.1|5315.1|0
1631791800000|2021-09-16 11:30:00|5316.06|5316.06|5311.75|5311.75|5316.49|5316.49|5311.46|5311.46|0
1631792100000|2021-09-16 11:35:00|5311.74|5311.74|5305.88|5305.88|5312.61|5312.61|5305.11|5305.11|0
1631792400000|2021-09-16 11:40:00|5305.42|5305.42|5296.78|5296.78|5305.46|5305.46|5296.78|5296.78|0
1631792700000|2021-09-16 11:45:00|5295.82|5295.82|5299.33|5299.33|5300.47|5300.47|5293.05|5293.05|0
1631793000000|2021-09-16 11:50:00|5299.09|5299.09|5296.69|5296.69|5300.71|5300.71|5296.69|5296.69|0
1631793300000|2021-09-16 11:55:00|5295.82|5295.82|5290.63|5290.63|5295.88|5295.88|5284.55|5284.55|0
1631793600000|2021-09-16 12:00:00|5290.39|5290.39|5284.99|5284.99|5290.43|5290.43|5283.95|5283.95|0
1631793900000|2021-09-16 12:05:00|5284.7|5284.7|5275.82|5275.82|5284.7|5284.7|5275.82|5275.82|0
1631794200000|2021-09-16 12:10:00|5275.32|5275.32|5275.92|5275.92|5277.91|5277.91|5273.65|5273.65|0
1631794500000|2021-09-16 12:15:00|5275.97|5275.97|5273.82|5273.82|5277.4|5277.4|5268.4|5268.4|0
1631794800000|2021-09-16 12:20:00|5273.58|5273.58|5266.82|5266.82|5275.29|5275.29|5266.82|5266.82|0
1631795100000|2021-09-16 12:25:00|5266.61|5266.61|5269.9|5269.9|5269.9|5269.9|5262.49|5262.49|0
1631795400000|2021-09-16 12:30:00|5270.19|5270.19|5284.98|5284.98|5284.98|5284.98|5270.02|5270.02|0
1631795700000|2021-09-16 12:35:00|5284.4|5284.4|5285.71|5285.71|5287.91|5287.91|5282.76|5282.76|0
1631796000000|2021-09-16 12:40:00|5285.5|5285.5|5286.72|5286.72|5291.51|5291.51|5284.48|5284.48|0
1631796300000|2021-09-16 12:45:00|5286.68|5286.68|5283.1|5283.1|5290.15|5290.15|5282.57|5282.57|0
1631796600000|2021-09-16 12:50:00|5283.39|5283.39|5297.05|5297.05|5297.31|5297.31|5283.1|5283.1|0
1631796900000|2021-09-16 12:55:00|5297.06|5297.06|5299.5|5299.5|5300.32|5300.32|5296.22|5296.22|0
1631797200000|2021-09-16 13:00:00|5299.74|5299.74|5296.26|5296.26|5300.43|5300.43|5293.61|5293.61|0
1631797500000|2021-09-16 13:05:00|5295.97|5295.97|5300.27|5300.27|5300.56|5300.56|5295.67|5295.67|0
1631797800000|2021-09-16 13:10:00|5300.75|5300.75|5306.08|5306.08|5306.08|5306.08|5299.35|5299.35|0
1631798100000|2021-09-16 13:15:00|5305.6|5305.6|5311.65|5311.65|5312.15|5312.15|5305.39|5305.39|0
1631798400000|2021-09-16 13:20:00|5311.63|5311.63|5315.94|5315.94|5315.94|5315.94|5308.83|5308.83|0
1631798700000|2021-09-16 13:25:00|5316.16|5316.16|5314.47|5314.47|5320.84|5320.84|5312.43|5312.43|0
1631799000000|2021-09-16 13:30:00|5315.05|5315.05|5299.45|5299.45|5315.92|5315.92|5299.45|5299.45|0
1631799300000|2021-09-16 13:35:00|5299.74|5299.74|5310.91|5310.91|5310.91|5310.91|5287.85|5287.85|0
1631799600000|2021-09-16 13:40:00|5311.87|5311.87|5293.23|5293.23|5312.9|5312.9|5291.03|5291.03|0
1631799900000|2021-09-16 13:45:00|5293.52|5293.52|5283.65|5283.65|5293.52|5293.52|5276.06|5276.06|0
1631800200000|2021-09-16 13:50:00|5283.89|5283.89|5269.44|5269.44|5297.01|5297.01|5268.27|5268.27|0
1631800500000|2021-09-16 13:55:00|5269.73|5269.73|5269.21|5269.21|5271.13|5271.13|5259.49|5259.49|0
1631800800000|2021-09-16 14:00:00|5269.5|5269.5|5267.79|5267.79|5274.75|5274.75|5266.3|5266.3|0
1631801100000|2021-09-16 14:05:00|5268.24|5268.24|5260.52|5260.52|5271|5271|5256.63|5256.63|0
1631801400000|2021-09-16 14:10:00|5260.31|5260.31|5251.2|5251.2|5263.35|5263.35|5251.2|5251.2|0
1631801700000|2021-09-16 14:15:00|5251.42|5251.42|5246|5246|5254.67|5254.67|5244.08|5244.08|0
1631802000000|2021-09-16 14:20:00|5245.78|5245.78|5253.24|5253.24|5253.24|5253.24|5243.94|5243.94|0
1631802300000|2021-09-16 14:25:00|5253.71|5253.71|5253.08|5253.08|5253.71|5253.71|5246.03|5246.03|0
1631802600000|2021-09-16 14:30:00|5252.84|5252.84|5256.94|5256.94|5259.11|5259.11|5252.41|5252.41|0
1631802900000|2021-09-16 14:35:00|5256.95|5256.95|5250.78|5250.78|5258.88|5258.88|5249.24|5249.24|0
1631803200000|2021-09-16 14:40:00|5250.8|5250.8|5244.46|5244.46|5251.14|5251.14|5243.2|5243.2|0
1631803500000|2021-09-16 14:45:00|5243.88|5243.88|5243.15|5243.15|5249.84|5249.84|5241.72|5241.72|0
1631803800000|2021-09-16 14:50:00|5243.39|5243.39|5233.21|5233.21|5243.39|5243.39|5232.99|5232.99|0
1631804100000|2021-09-16 14:55:00|5232.63|5232.63|5233.2|5233.2|5234.29|5234.29|5226.56|5226.56|0
1631804400000|2021-09-16 15:00:00|5232.96|5232.96|5237|5237|5239.26|5239.26|5232.41|5232.41|0
1631804700000|2021-09-16 15:05:00|5236.31|5236.31|5244.35|5244.35|5244.59|5244.59|5235.42|5235.42|0
1631805000000|2021-09-16 15:10:00|5244.06|5244.06|5246.13|5246.13|5247.38|5247.38|5239.53|5239.53|0
1631805300000|2021-09-16 15:15:00|5245.63|5245.63|5234.56|5234.56|5245.63|5245.63|5234.29|5234.29|0
1631805600000|2021-09-16 15:20:00|5234.57|5234.57|5225.65|5225.65|5235.26|5235.26|5225.12|5225.12|0
1631805900000|2021-09-16 15:25:00|5225.2|5225.2|5229.4|5229.4|5230.23|5230.23|5223.75|5223.75|0
1631862900000|2021-09-17 07:15:00|5257.41|5257.41|5245.03|5245.03|5263.99|5263.99|5242.27|5242.27|0
1631863200000|2021-09-17 07:20:00|5245.04|5245.04|5251.77|5251.77|5251.77|5251.77|5243.87|5243.87|0
1631863500000|2021-09-17 07:25:00|5250.82|5250.82|5251.34|5251.34|5257.6|5257.6|5249.2|5249.2|0
1631863800000|2021-09-17 07:30:00|5251.32|5251.32|5253.13|5253.13|5253.17|5253.17|5244.29|5244.29|0
1631864100000|2021-09-17 07:35:00|5253.42|5253.42|5245.3|5245.3|5254.84|5254.84|5244.72|5244.72|0
1631864400000|2021-09-17 07:40:00|5245.09|5245.09|5236.57|5236.57|5246.94|5246.94|5236.57|5236.57|0
1631864700000|2021-09-17 07:45:00|5236.28|5236.28|5226.93|5226.93|5236.28|5236.28|5222.29|5222.29|0
1631865000000|2021-09-17 07:50:00|5226.72|5226.72|5232.98|5232.98|5232.98|5232.98|5225.65|5225.65|0
1631865300000|2021-09-17 07:55:00|5233.19|5233.19|5235.09|5235.09|5235.54|5235.54|5227.81|5227.81|0
1631865600000|2021-09-17 08:00:00|5235.67|5235.67|5245.09|5245.09|5245.09|5245.09|5233.27|5233.27|0
1631865900000|2021-09-17 08:05:00|5245.1|5245.1|5244.71|5244.71|5246.23|5246.23|5242.45|5242.45|0
1631866200000|2021-09-17 08:10:00|5244.49|5244.49|5245.89|5245.89|5248.29|5248.29|5240.44|5240.44|0
1631866500000|2021-09-17 08:15:00|5246.18|5246.18|5237.61|5237.61|5246.42|5246.42|5237.15|5237.15|0
1631866800000|2021-09-17 08:20:00|5237.89|5237.89|5229.33|5229.33|5237.99|5237.99|5229.33|5229.33|0
1631867100000|2021-09-17 08:25:00|5229.04|5229.04|5226.18|5226.18|5230.27|5230.27|5224.27|5224.27|0
1631867400000|2021-09-17 08:30:00|5224.74|5224.74|5228.25|5228.25|5229.55|5229.55|5221.37|5221.37|0
1631867700000|2021-09-17 08:35:00|5227.96|5227.96|5236.1|5236.1|5237.57|5237.57|5227.96|5227.96|0
1631868000000|2021-09-17 08:40:00|5235.68|5235.68|5230.91|5230.91|5238.1|5238.1|5227.98|5227.98|0
1631868300000|2021-09-17 08:45:00|5230.87|5230.87|5235.22|5235.22|5236.58|5236.58|5228.09|5228.09|0
1631868600000|2021-09-17 08:50:00|5234.47|5234.47|5233.47|5233.47|5234.84|5234.84|5232.35|5232.35|0
1631868900000|2021-09-17 08:55:00|5232.82|5232.82|5232.44|5232.44|5232.82|5232.82|5230.55|5230.55|0
1631869200000|2021-09-17 09:00:00|5232.46|5232.46|5234.65|5234.65|5238.81|5238.81|5232.44|5232.44|0
1631869500000|2021-09-17 09:05:00|5235.23|5235.23|5231.06|5231.06|5235.97|5235.97|5230.49|5230.49|0
1631870100000|2021-09-17 09:15:00|5231.02|5231.02|5215.13|5215.13|5231.02|5231.02|5211.39|5211.39|0
1631870400000|2021-09-17 09:20:00|5213.89|5213.89|5210.74|5210.74|5213.89|5213.89|5207.81|5207.81|0
1631870700000|2021-09-17 09:25:00|5210.45|5210.45|5212.76|5212.76|5214.46|5214.46|5208.31|5208.31|0
1631871000000|2021-09-17 09:30:00|5212.78|5212.78|5212.98|5212.98|5213.73|5213.73|5208.83|5208.83|0
1631871300000|2021-09-17 09:35:00|5213.01|5213.01|5216.62|5216.62|5218.79|5218.79|5212.79|5212.79|0
1631871600000|2021-09-17 09:40:00|5216.33|5216.33|5209.78|5209.78|5217.86|5217.86|5209.78|5209.78|0
1631871900000|2021-09-17 09:45:00|5209.49|5209.49|5209.38|5209.38|5215.4|5215.4|5206.03|5206.03|0
1631872200000|2021-09-17 09:50:00|5208.84|5208.84|5202.85|5202.85|5208.84|5208.84|5193.43|5193.43|0
1631872500000|2021-09-17 09:55:00|5202.27|5202.27|5203.99|5203.99|5204.28|5204.28|5192.03|5192.03|0
1631872800000|2021-09-17 10:00:00|5204.28|5204.28|5199.7|5199.7|5207.23|5207.23|5199.28|5199.28|0
1631873100000|2021-09-17 10:05:00|5198.75|5198.75|5207|5207|5207.23|5207.23|5196.92|5196.92|0
1631873400000|2021-09-17 10:10:00|5207.02|5207.02|5209.52|5209.52|5209.52|5209.52|5202.06|5202.06|0
1631873700000|2021-09-17 10:15:00|5210.26|5210.26|5207.36|5207.36|5212.38|5212.38|5205.4|5205.4|0
1631874000000|2021-09-17 10:20:00|5207.84|5207.84|5204.53|5204.53|5215.4|5215.4|5201.56|5201.56|0
1631874300000|2021-09-17 10:25:00|5204.25|5204.25|5206.31|5206.31|5209.28|5209.28|5201.57|5201.57|0
1631874600000|2021-09-17 10:30:00|5206.1|5206.1|5204.45|5204.45|5209.05|5209.05|5199.27|5199.27|0
1631874900000|2021-09-17 10:35:00|5205.38|5205.38|5204.16|5204.16|5205.38|5205.38|5198.52|5198.52|0
1631875200000|2021-09-17 10:40:00|5204.2|5204.2|5197.88|5197.88|5207.21|5207.21|5196.25|5196.25|0
1631875500000|2021-09-17 10:45:00|5197.3|5197.3|5205.83|5205.83|5205.84|5205.84|5194.17|5194.17|0
1631875800000|2021-09-17 10:50:00|5205.59|5205.59|5203.46|5203.46|5206.65|5206.65|5202.05|5202.05|0
1631876100000|2021-09-17 10:55:00|5203.7|5203.7|5207.27|5207.27|5207.29|5207.29|5199.05|5199.05|0
1631876400000|2021-09-17 11:00:00|5207.03|5207.03|5209.49|5209.49|5209.49|5209.49|5202.03|5202.03|0
1631876700000|2021-09-17 11:05:00|5209.57|5209.57|5208.3|5208.3|5210.35|5210.35|5204.16|5204.16|0
1631877000000|2021-09-17 11:10:00|5207.72|5207.72|5206.2|5206.2|5212.47|5212.47|5205.8|5205.8|0
1631877300000|2021-09-17 11:15:00|5205.99|5205.99|5213.35|5213.35|5213.59|5213.59|5205.99|5205.99|0
1631877600000|2021-09-17 11:20:00|5213.56|5213.56|5216.92|5216.92|5221.24|5221.24|5213.56|5213.56|0
1631877900000|2021-09-17 11:25:00|5216.34|5216.34|5215.92|5215.92|5216.58|5216.58|5209.89|5209.89|0
1631878200000|2021-09-17 11:30:00|5215.1|5215.1|5221.15|5221.15|5221.15|5221.15|5212.17|5212.17|0
1631878500000|2021-09-17 11:35:00|5221.21|5221.21|5231.07|5231.07|5234.99|5234.99|5221.21|5221.21|0
1631878800000|2021-09-17 11:40:00|5231.03|5231.03|5228.45|5228.45|5231.49|5231.49|5228.22|5228.22|0
1631879100000|2021-09-17 11:45:00|5227.87|5227.87|5230.11|5230.11|5231.53|5231.53|5226.5|5226.5|0
1631879400000|2021-09-17 11:50:00|5229.85|5229.85|5241.57|5241.57|5241.57|5241.57|5229.56|5229.56|0
1631879700000|2021-09-17 11:55:00|5241.28|5241.28|5240.02|5240.02|5241.81|5241.81|5239.01|5239.01|0
1631880000000|2021-09-17 12:00:00|5239.07|5239.07|5236.26|5236.26|5239.77|5239.77|5234.28|5234.28|0
1631880300000|2021-09-17 12:05:00|5236.98|5236.98|5245.82|5245.82|5245.82|5245.82|5235.97|5235.97|0
1631880600000|2021-09-17 12:10:00|5245.86|5245.86|5245.22|5245.22|5250.67|5250.67|5244.64|5244.64|0
1631880900000|2021-09-17 12:15:00|5245.51|5245.51|5245.18|5245.18|5250.43|5250.43|5243.45|5243.45|0
1631881200000|2021-09-17 12:20:00|5245.19|5245.19|5246.57|5246.57|5251.87|5251.87|5244.33|5244.33|0
1631881500000|2021-09-17 12:25:00|5246.1|5246.1|5245.72|5245.72|5247.94|5247.94|5242.53|5242.53|0
1631881800000|2021-09-17 12:30:00|5245.43|5245.43|5247.76|5247.76|5250.38|5250.38|5244.25|5244.25|0
1631882100000|2021-09-17 12:35:00|5247.47|5247.47|5242.64|5242.64|5250.9|5250.9|5242.64|5242.64|0
1631882400000|2021-09-17 12:40:00|5242.16|5242.16|5244.21|5244.21|5246.53|5246.53|5239.73|5239.73|0
1631882700000|2021-09-17 12:45:00|5243.92|5243.92|5245.48|5245.48|5246.89|5246.89|5242.06|5242.06|0
1631883000000|2021-09-17 12:50:00|5245.19|5245.19|5245.5|5245.5|5248.99|5248.99|5243.03|5243.03|0
1631883300000|2021-09-17 12:55:00|5244.92|5244.92|5252.39|5252.39|5252.97|5252.97|5244.92|5244.92|0
1631883600000|2021-09-17 13:00:00|5251.96|5251.96|5253.8|5253.8|5257.5|5257.5|5250.95|5250.95|0
1631883900000|2021-09-17 13:05:00|5253.77|5253.77|5235.98|5235.98|5253.77|5253.77|5232.75|5232.75|0
1631884200000|2021-09-17 13:10:00|5235.97|5235.97|5229.49|5229.49|5237.71|5237.71|5228.19|5228.19|0
1631884500000|2021-09-17 13:15:00|5229.01|5229.01|5235.38|5235.38|5236.6|5236.6|5226.92|5226.92|0
1631884800000|2021-09-17 13:20:00|5235.09|5235.09|5241.32|5241.32|5243.28|5243.28|5235.07|5235.07|0
1631885100000|2021-09-17 13:25:00|5241.6|5241.6|5239.99|5239.99|5245.53|5245.53|5239.32|5239.32|0
1631885400000|2021-09-17 13:30:00|5240.42|5240.42|5240.91|5240.91|5257.02|5257.02|5234.39|5234.39|0
1631885700000|2021-09-17 13:35:00|5241.4|5241.4|5244.28|5244.28|5253.25|5253.25|5237.95|5237.95|0
1631886000000|2021-09-17 13:40:00|5244.57|5244.57|5227.97|5227.97|5248.66|5248.66|5226.12|5226.12|0
1631886300000|2021-09-17 13:45:00|5228.2|5228.2|5226.45|5226.45|5237.23|5237.23|5225.42|5225.42|0
1631886600000|2021-09-17 13:50:00|5226.16|5226.16|5226.89|5226.89|5238.03|5238.03|5224.8|5224.8|0
1631886900000|2021-09-17 13:55:00|5226.01|5226.01|5206.63|5206.63|5226.01|5226.01|5195.88|5195.88|0
1631887200000|2021-09-17 14:00:00|5206.92|5206.92|5208.36|5208.36|5212.03|5212.03|5201.31|5201.31|0
1631887500000|2021-09-17 14:05:00|5208.58|5208.58|5199.11|5199.11|5208.58|5208.58|5197.13|5197.13|0
1631887800000|2021-09-17 14:10:00|5198.89|5198.89|5202.65|5202.65|5209.8|5209.8|5196.97|5196.97|0
1631888100000|2021-09-17 14:15:00|5201.94|5201.94|5210.49|5210.49|5210.7|5210.7|5199.72|5199.72|0
1631888400000|2021-09-17 14:20:00|5210.92|5210.92|5202.19|5202.19|5212.32|5212.32|5201.21|5201.21|0
1631888700000|2021-09-17 14:25:00|5201.73|5201.73|5198.73|5198.73|5201.95|5201.95|5194.16|5194.16|0
1631889000000|2021-09-17 14:30:00|5199.31|5199.31|5197.99|5197.99|5201.2|5201.2|5193.39|5193.39|0
1631889300000|2021-09-17 14:35:00|5197.97|5197.97|5194.03|5194.03|5200.84|5200.84|5192.07|5192.07|0
1631889600000|2021-09-17 14:40:00|5194.9|5194.9|5187.2|5187.2|5194.9|5194.9|5185.91|5185.91|0
1631889900000|2021-09-17 14:45:00|5187.18|5187.18|5191.8|5191.8|5193.6|5193.6|5182.66|5182.66|0
1631890200000|2021-09-17 14:50:00|5191.84|5191.84|5183.59|5183.59|5192.13|5192.13|5183.2|5183.2|0
1631890500000|2021-09-17 14:55:00|5183.3|5183.3|5183.95|5183.95|5184.75|5184.75|5176.77|5176.77|0
1631890800000|2021-09-17 15:00:00|5183.73|5183.73|5184.74|5184.74|5184.74|5184.74|5178.48|5178.48|0
1631891100000|2021-09-17 15:05:00|5184.98|5184.98|5175.22|5175.22|5185.05|5185.05|5175.22|5175.22|0
1631891400000|2021-09-17 15:10:00|5174.93|5174.93|5180.19|5180.19|5183.46|5183.46|5171.39|5171.39|0
1631891700000|2021-09-17 15:15:00|5180.17|5180.17|5179.95|5179.95|5183.68|5183.68|5176.14|5176.14|0
1631892000000|2021-09-17 15:20:00|5179.52|5179.52|5165.8|5165.8|5181.88|5181.88|5165.8|5165.8|0
1631892300000|2021-09-17 15:25:00|5165.58|5165.58|5163.12|5163.12|5168.6|5168.6|5161.13|5161.13|0
1632122100000|2021-09-20 07:15:00|5140.53|5140.53|5144.82|5144.82|5152.95|5152.95|5139.22|5139.22|0
1632122400000|2021-09-20 07:20:00|5144.85|5144.85|5135.61|5135.61|5146.18|5146.18|5135.37|5135.37|0
1632122700000|2021-09-20 07:25:00|5134.88|5134.88|5131.81|5131.81|5134.88|5134.88|5127.52|5127.52|0
1632123000000|2021-09-20 07:30:00|5132.03|5132.03|5136.35|5136.35|5136.88|5136.88|5130.44|5130.44|0
1632123300000|2021-09-20 07:35:00|5136.83|5136.83|5140.54|5140.54|5140.54|5140.54|5128.84|5128.84|0
1632123600000|2021-09-20 07:40:00|5140.97|5140.97|5139.07|5139.07|5144.87|5144.87|5133.05|5133.05|0
1632123900000|2021-09-20 07:45:00|5138.83|5138.83|5132.07|5132.07|5138.83|5138.83|5130.7|5130.7|0
1632124200000|2021-09-20 07:50:00|5131.61|5131.61|5120.8|5120.8|5132.13|5132.13|5119.58|5119.58|0
1632124500000|2021-09-20 07:55:00|5121.02|5121.02|5121.25|5121.25|5122.55|5122.55|5114.73|5114.73|0
1632124800000|2021-09-20 08:00:00|5122.32|5122.32|5129.78|5129.78|5131.14|5131.14|5116.78|5116.78|0
1632125100000|2021-09-20 08:05:00|5129.42|5129.42|5114.33|5114.33|5129.71|5129.71|5111.46|5111.46|0
1632125400000|2021-09-20 08:10:00|5115.1|5115.1|5112.52|5112.52|5115.82|5115.82|5111.98|5111.98|0
1632125700000|2021-09-20 08:15:00|5112.76|5112.76|5111.44|5111.44|5114.15|5114.15|5106.71|5106.71|0
1632126000000|2021-09-20 08:20:00|5110.91|5110.91|5109.44|5109.44|5110.91|5110.91|5104.43|5104.43|0
1632126300000|2021-09-20 08:25:00|5109.15|5109.15|5113.27|5113.27|5116.08|5116.08|5105.02|5105.02|0
1632126600000|2021-09-20 08:30:00|5114.7|5114.7|5120.2|5120.2|5120.2|5120.2|5108.56|5108.56|0
1632126900000|2021-09-20 08:35:00|5119.91|5119.91|5110.15|5110.15|5119.91|5119.91|5110.15|5110.15|0
1632127200000|2021-09-20 08:40:00|5109.72|5109.72|5109.76|5109.76|5113.42|5113.42|5106.72|5106.72|0
1632127500000|2021-09-20 08:45:00|5109.47|5109.47|5120.31|5120.31|5120.6|5120.6|5108.31|5108.31|0
1632127800000|2021-09-20 08:50:00|5120.6|5120.6|5122.97|5122.97|5128.39|5128.39|5120.41|5120.41|0
1632128100000|2021-09-20 08:55:00|5123.55|5123.55|5118.77|5118.77|5127.79|5127.79|5114.89|5114.89|0
1632128400000|2021-09-20 09:00:00|5118.55|5118.55|5113.27|5113.27|5118.72|5118.72|5113.04|5113.04|0
1632128700000|2021-09-20 09:05:00|5113.51|5113.51|5113.33|5113.33|5115.74|5115.74|5106.19|5106.19|0
1632129000000|2021-09-20 09:10:00|5112.75|5112.75|5118.23|5118.23|5118.23|5118.23|5110.64|5110.64|0
1632129300000|2021-09-20 09:15:00|5117.94|5117.94|5105.22|5105.22|5117.94|5117.94|5105.17|5105.17|0
1632129600000|2021-09-20 09:20:00|5104.02|5104.02|5104.49|5104.49|5104.55|5104.55|5098.03|5098.03|0
1632129900000|2021-09-20 09:25:00|5105.36|5105.36|5114.39|5114.39|5115.52|5115.52|5103.31|5103.31|0
1632130200000|2021-09-20 09:30:00|5114.1|5114.1|5110.33|5110.33|5114.38|5114.38|5109.2|5109.2|0
1632130500000|2021-09-20 09:35:00|5110.11|5110.11|5102.64|5102.64|5110.11|5110.11|5099.73|5099.73|0
1632130800000|2021-09-20 09:40:00|5102.57|5102.57|5104.88|5104.88|5105.81|5105.81|5098.82|5098.82|0
1632131100000|2021-09-20 09:45:00|5105.17|5105.17|5105.54|5105.54|5106.5|5106.5|5101.29|5101.29|0
1632131400000|2021-09-20 09:50:00|5105.32|5105.32|5104.04|5104.04|5106.71|5106.71|5098.7|5098.7|0
1632131700000|2021-09-20 09:55:00|5104.33|5104.33|5099.15|5099.15|5104.33|5104.33|5095.72|5095.72|0
1632132000000|2021-09-20 10:00:00|5099.37|5099.37|5103.75|5103.75|5105.15|5105.15|5098.72|5098.72|0
1632132300000|2021-09-20 10:05:00|5104.04|5104.04|5101.9|5101.9|5107.4|5107.4|5100.99|5100.99|0
1632132600000|2021-09-20 10:10:00|5102.19|5102.19|5095.21|5095.21|5102.42|5102.42|5091.35|5091.35|0
1632132900000|2021-09-20 10:15:00|5095.45|5095.45|5103.36|5103.36|5104.78|5104.78|5095.16|5095.16|0
1632133200000|2021-09-20 10:20:00|5102.88|5102.88|5101.99|5101.99|5104.53|5104.53|5100.56|5100.56|0
1632133500000|2021-09-20 10:25:00|5101.78|5101.78|5109.34|5109.34|5109.34|5109.34|5100.25|5100.25|0
1632133800000|2021-09-20 10:30:00|5109.58|5109.58|5115.62|5115.62|5119.45|5119.45|5109.34|5109.34|0
1632134100000|2021-09-20 10:35:00|5116.09|5116.09|5108.43|5108.43|5116.09|5116.09|5107.45|5107.45|0
1632134400000|2021-09-20 10:40:00|5107.91|5107.91|5110.02|5110.02|5113.09|5113.09|5103.82|5103.82|0
1632134700000|2021-09-20 10:45:00|5109.54|5109.54|5119.24|5119.24|5119.72|5119.72|5109.5|5109.5|0
1632135000000|2021-09-20 10:50:00|5118.81|5118.81|5113.06|5113.06|5118.81|5118.81|5108.21|5108.21|0
1632135300000|2021-09-20 10:55:00|5112.82|5112.82|5113.55|5113.55|5114.25|5114.25|5109.68|5109.68|0
1632135600000|2021-09-20 11:00:00|5114.99|5114.99|5123.91|5123.91|5127.47|5127.47|5114.99|5114.99|0
1632135900000|2021-09-20 11:05:00|5123.26|5123.26|5119.95|5119.95|5126.66|5126.66|5119.95|5119.95|0
1632136200000|2021-09-20 11:10:00|5120.64|5120.64|5122.29|5122.29|5126.05|5126.05|5119.43|5119.43|0
1632136500000|2021-09-20 11:15:00|5122.33|5122.33|5117|5117|5122.6|5122.6|5116.49|5116.49|0
1632136800000|2021-09-20 11:20:00|5117.28|5117.28|5114.55|5114.55|5119.06|5119.06|5113.97|5113.97|0
1632137100000|2021-09-20 11:25:00|5114.57|5114.57|5119.56|5119.56|5121.06|5121.06|5114.57|5114.57|0
1632137400000|2021-09-20 11:30:00|5119.84|5119.84|5106.32|5106.32|5121.2|5121.2|5103.56|5103.56|0
1632137700000|2021-09-20 11:35:00|5105.84|5105.84|5112.97|5112.97|5113.95|5113.95|5104.54|5104.54|0
1632138000000|2021-09-20 11:40:00|5113.26|5113.26|5112.65|5112.65|5118.14|5118.14|5110.87|5110.87|0
1632138300000|2021-09-20 11:45:00|5113.81|5113.81|5117.46|5117.46|5121.51|5121.51|5110.55|5110.55|0
1632138600000|2021-09-20 11:50:00|5118.04|5118.04|5110.09|5110.09|5120.07|5120.07|5109.51|5109.51|0
1632138900000|2021-09-20 11:55:00|5109.8|5109.8|5104.71|5104.71|5111.3|5111.3|5104.64|5104.64|0
1632139200000|2021-09-20 12:00:00|5104.5|5104.5|5108.74|5108.74|5110.65|5110.65|5102.44|5102.44|0
1632139500000|2021-09-20 12:05:00|5108.98|5108.98|5100.61|5100.61|5108.98|5108.98|5099.94|5099.94|0
1632139800000|2021-09-20 12:10:00|5100.85|5100.85|5101.6|5101.6|5106.74|5106.74|5099.36|5099.36|0
1632140100000|2021-09-20 12:15:00|5101.03|5101.03|5097.13|5097.13|5104.98|5104.98|5097.13|5097.13|0
1632140400000|2021-09-20 12:20:00|5097.71|5097.71|5100.41|5100.41|5100.7|5100.7|5096.26|5096.26|0
1632140700000|2021-09-20 12:25:00|5100.17|5100.17|5108.92|5108.92|5109.49|5109.49|5100.14|5100.14|0
1632141000000|2021-09-20 12:30:00|5109.13|5109.13|5107.7|5107.7|5112.37|5112.37|5104.97|5104.97|0
1632141300000|2021-09-20 12:35:00|5107.22|5107.22|5120.24|5120.24|5121.03|5121.03|5107.17|5107.17|0
1632141600000|2021-09-20 12:40:00|5119.95|5119.95|5113.5|5113.5|5120.02|5120.02|5112.78|5112.78|0
1632141900000|2021-09-20 12:45:00|5114.37|5114.37|5120.79|5120.79|5123.13|5123.13|5113.79|5113.79|0
1632142200000|2021-09-20 12:50:00|5120.77|5120.77|5117.87|5117.87|5125.26|5125.26|5117.26|5117.26|0
1632142500000|2021-09-20 12:55:00|5117.29|5117.29|5110.36|5110.36|5118.56|5118.56|5110.3|5110.3|0
1632142800000|2021-09-20 13:00:00|5110.94|5110.94|5105.83|5105.83|5111.23|5111.23|5101.49|5101.49|0
1632143100000|2021-09-20 13:05:00|5105.55|5105.55|5119.3|5119.3|5119.35|5119.35|5105.26|5105.26|0
1632143400000|2021-09-20 13:10:00|5119.31|5119.31|5123.88|5123.88|5124.1|5124.1|5119.31|5119.31|0
1632143700000|2021-09-20 13:15:00|5124.1|5124.1|5130.67|5130.67|5132.55|5132.55|5120.69|5120.69|0
1632144000000|2021-09-20 13:20:00|5130.19|5130.19|5147.93|5147.93|5148.12|5148.12|5129.97|5129.97|0
1632144300000|2021-09-20 13:25:00|5148.22|5148.22|5154.21|5154.21|5157.44|5157.44|5147.99|5147.99|0
1632144600000|2021-09-20 13:30:00|5154.49|5154.49|5135.94|5135.94|5158.14|5158.14|5128.29|5128.29|0
1632144900000|2021-09-20 13:35:00|5135.65|5135.65|5133.03|5133.03|5136.15|5136.15|5116.17|5116.17|0
1632145200000|2021-09-20 13:40:00|5132.75|5132.75|5148.55|5148.55|5149.68|5149.68|5126.57|5126.57|0
1632145500000|2021-09-20 13:45:00|5149.41|5149.41|5175.36|5175.36|5175.89|5175.89|5148.53|5148.53|0
1632145800000|2021-09-20 13:50:00|5175.94|5175.94|5167.19|5167.19|5176.08|5176.08|5161|5161|0
1632146100000|2021-09-20 13:55:00|5166.9|5166.9|5165.76|5165.76|5172.44|5172.44|5162.05|5162.05|0
1632146400000|2021-09-20 14:00:00|5165.28|5165.28|5164.11|5164.11|5167.65|5167.65|5156.2|5156.2|0
1632146700000|2021-09-20 14:05:00|5163.24|5163.24|5156.34|5156.34|5177.08|5177.08|5154.27|5154.27|0
1632147000000|2021-09-20 14:10:00|5156.33|5156.33|5151.42|5151.42|5159.35|5159.35|5150.42|5150.42|0
1632147300000|2021-09-20 14:15:00|5150.7|5150.7|5141.34|5141.34|5150.99|5150.99|5136.35|5136.35|0
1632147600000|2021-09-20 14:20:00|5140.76|5140.76|5125.21|5125.21|5140.76|5140.76|5124.37|5124.37|0
1632147900000|2021-09-20 14:25:00|5124.92|5124.92|5132.8|5132.8|5138.3|5138.3|5121.76|5121.76|0
1632148200000|2021-09-20 14:30:00|5131.98|5131.98|5132.56|5132.56|5138.95|5138.95|5128.58|5128.58|0
1632148500000|2021-09-20 14:35:00|5132.85|5132.85|5154.07|5154.07|5155.53|5155.53|5131.35|5131.35|0
1632148800000|2021-09-20 14:40:00|5153.85|5153.85|5161.62|5161.62|5167.74|5167.74|5149.38|5149.38|0
1632149100000|2021-09-20 14:45:00|5161.64|5161.64|5164.75|5164.75|5166.72|5166.72|5154.04|5154.04|0
1632149400000|2021-09-20 14:50:00|5164.28|5164.28|5172.53|5172.53|5172.53|5172.53|5158.57|5158.57|0
1632149700000|2021-09-20 14:55:00|5172.75|5172.75|5163.21|5163.21|5172.99|5172.99|5161.84|5161.84|0
1632150000000|2021-09-20 15:00:00|5162.92|5162.92|5164.66|5164.66|5165.93|5165.93|5158.4|5158.4|0
1632150300000|2021-09-20 15:05:00|5164.88|5164.88|5167.86|5167.86|5172.42|5172.42|5164.88|5164.88|0
1632150600000|2021-09-20 15:10:00|5167.17|5167.17|5169.51|5169.51|5170.69|5170.69|5163.06|5163.06|0
1632150900000|2021-09-20 15:15:00|5169.08|5169.08|5155.32|5155.32|5169.08|5169.08|5154.08|5154.08|0
1632151200000|2021-09-20 15:20:00|5154.39|5154.39|5151.53|5151.53|5156.86|5156.86|5148.65|5148.65|0
1632151500000|2021-09-20 15:25:00|5150.38|5150.38|5156.81|5156.81|5156.89|5156.89|5147.71|5147.71|0
1632208500000|2021-09-21 07:15:00|5280.85|5280.85|5287.55|5287.55|5287.55|5287.55|5275.41|5275.41|0
1632208800000|2021-09-21 07:20:00|5290.43|5290.43|5300.57|5300.57|5301.12|5301.12|5289.63|5289.63|0
1632209100000|2021-09-21 07:25:00|5300.79|5300.79|5305.71|5305.71|5308.27|5308.27|5292.68|5292.68|0
1632209400000|2021-09-21 07:30:00|5305.42|5305.42|5317.01|5317.01|5317.02|5317.02|5301.49|5301.49|0
1632209700000|2021-09-21 07:35:00|5317.15|5317.15|5302.94|5302.94|5326.99|5326.99|5302.6|5302.6|0
1632210000000|2021-09-21 07:40:00|5303.23|5303.23|5310.75|5310.75|5316.92|5316.92|5303.23|5303.23|0
1632210300000|2021-09-21 07:45:00|5309.59|5309.59|5310.93|5310.93|5317.05|5317.05|5308.16|5308.16|0
1632210600000|2021-09-21 07:50:00|5311.15|5311.15|5319.06|5319.06|5320.18|5320.18|5311.15|5311.15|0
1632210900000|2021-09-21 07:55:00|5319.35|5319.35|5316.35|5316.35|5322.47|5322.47|5313.68|5313.68|0
1632211200000|2021-09-21 08:00:00|5316.14|5316.14|5301.2|5301.2|5318.57|5318.57|5300.84|5300.84|0
1632211500000|2021-09-21 08:05:00|5302.77|5302.77|5311.63|5311.63|5311.63|5311.63|5301.84|5301.84|0
1632211800000|2021-09-21 08:10:00|5311.66|5311.66|5319.37|5319.37|5321.79|5321.79|5311.66|5311.66|0
1632212100000|2021-09-21 08:15:00|5319.35|5319.35|5309.11|5309.11|5319.89|5319.89|5307.99|5307.99|0
1632212400000|2021-09-21 08:20:00|5308.31|5308.31|5301.85|5301.85|5308.6|5308.6|5299.68|5299.68|0
1632212700000|2021-09-21 08:25:00|5301.9|5301.9|5291.14|5291.14|5303.11|5303.11|5289.83|5289.83|0
1632213000000|2021-09-21 08:30:00|5291.62|5291.62|5300.54|5300.54|5301.21|5301.21|5290.57|5290.57|0
1632213300000|2021-09-21 08:35:00|5300.5|5300.5|5310.96|5310.96|5310.96|5310.96|5300.04|5300.04|0
1632213600000|2021-09-21 08:40:00|5311.25|5311.25|5304.39|5304.39|5314.75|5314.75|5304.1|5304.1|0
1632213900000|2021-09-21 08:45:00|5304.68|5304.68|5307.21|5307.21|5309.35|5309.35|5304.68|5304.68|0
1632214200000|2021-09-21 08:50:00|5306.92|5306.92|5299.25|5299.25|5308.32|5308.32|5298.35|5298.35|0
1632214500000|2021-09-21 08:55:00|5298.97|5298.97|5300.3|5300.3|5300.91|5300.91|5296.62|5296.62|0
1632214800000|2021-09-21 09:00:00|5300.54|5300.54|5300.9|5300.9|5307.26|5307.26|5295.95|5295.95|0
1632215100000|2021-09-21 09:05:00|5300.87|5300.87|5299.94|5299.94|5303.01|5303.01|5298.26|5298.26|0
1632215400000|2021-09-21 09:10:00|5300.39|5300.39|5307.6|5307.6|5309.11|5309.11|5300.39|5300.39|0
1632215700000|2021-09-21 09:15:00|5307.89|5307.89|5299.84|5299.84|5310.15|5310.15|5299.84|5299.84|0
1632216000000|2021-09-21 09:20:00|5299.27|5299.27|5299.16|5299.16|5301.61|5301.61|5295.97|5295.97|0
1632216300000|2021-09-21 09:25:00|5299.45|5299.45|5305.72|5305.72|5306.36|5306.36|5299.45|5299.45|0
1632216600000|2021-09-21 09:30:00|5305.94|5305.94|5314.22|5314.22|5314.96|5314.96|5305.94|5305.94|0
1632216900000|2021-09-21 09:35:00|5314.43|5314.43|5317.66|5317.66|5320.43|5320.43|5314.43|5314.43|0
1632217200000|2021-09-21 09:40:00|5317.88|5317.88|5323.21|5323.21|5325.32|5325.32|5317.23|5317.23|0
1632217500000|2021-09-21 09:45:00|5323.27|5323.27|5324.17|5324.17|5326.08|5326.08|5321.84|5321.84|0
1632217800000|2021-09-21 09:50:00|5324.46|5324.46|5332.02|5332.02|5332.02|5332.02|5323.88|5323.88|0
1632218100000|2021-09-21 09:55:00|5331.44|5331.44|5328.95|5328.95|5332.13|5332.13|5326.89|5326.89|0
1632218400000|2021-09-21 10:00:00|5329.19|5329.19|5333.35|5333.35|5335.19|5335.19|5329.19|5329.19|0
1632218700000|2021-09-21 10:05:00|5333.85|5333.85|5336.54|5336.54|5337.52|5337.52|5331.88|5331.88|0
1632219000000|2021-09-21 10:10:00|5336.06|5336.06|5330.55|5330.55|5336.06|5336.06|5330.05|5330.05|0
1632219300000|2021-09-21 10:15:00|5330.59|5330.59|5337.61|5337.61|5337.63|5337.63|5330.59|5330.59|0
1632219600000|2021-09-21 10:20:00|5337.34|5337.34|5347.26|5347.26|5347.9|5347.9|5337.11|5337.11|0
1632219900000|2021-09-21 10:25:00|5347.49|5347.49|5340.67|5340.67|5347.83|5347.83|5340.67|5340.67|0
1632220200000|2021-09-21 10:30:00|5340.43|5340.43|5334.89|5334.89|5340.56|5340.56|5333.63|5333.63|0
1632220500000|2021-09-21 10:35:00|5335.46|5335.46|5339.96|5339.96|5342.07|5342.07|5334.89|5334.89|0
1632220800000|2021-09-21 10:40:00|5339.72|5339.72|5338.02|5338.02|5342.87|5342.87|5337.06|5337.06|0
1632221100000|2021-09-21 10:45:00|5338.89|5338.89|5345.05|5345.05|5346.13|5346.13|5338.81|5338.81|0
1632221400000|2021-09-21 10:50:00|5344.76|5344.76|5346.75|5346.75|5348.41|5348.41|5344.76|5344.76|0
1632221700000|2021-09-21 10:55:00|5346.46|5346.46|5349.95|5349.95|5350.44|5350.44|5346.46|5346.46|0
1632222000000|2021-09-21 11:00:00|5350.24|5350.24|5345.65|5345.65|5350.52|5350.52|5342.23|5342.23|0
1632222300000|2021-09-21 11:05:00|5346.23|5346.23|5350.52|5350.52|5351.05|5351.05|5346.01|5346.01|0
1632222600000|2021-09-21 11:10:00|5350.3|5350.3|5351.24|5351.24|5352.66|5352.66|5348.1|5348.1|0
1632222900000|2021-09-21 11:15:00|5351.53|5351.53|5352.42|5352.42|5352.95|5352.95|5348.91|5348.91|0
1632223200000|2021-09-21 11:20:00|5352.71|5352.71|5355.16|5355.16|5356.95|5356.95|5351.97|5351.97|0
1632223500000|2021-09-21 11:25:00|5355.44|5355.44|5358.46|5358.46|5359.08|5359.08|5353.21|5353.21|0
1632223800000|2021-09-21 11:30:00|5358.94|5358.94|5358.36|5358.36|5362.89|5362.89|5353.53|5353.53|0
1632224100000|2021-09-21 11:35:00|5358.79|5358.79|5359.23|5359.23|5360.74|5360.74|5356.24|5356.24|0
1632224400000|2021-09-21 11:40:00|5359.52|5359.52|5357.69|5357.69|5361.24|5361.24|5356.99|5356.99|0
1632224700000|2021-09-21 11:45:00|5357.71|5357.71|5363.13|5363.13|5363.4|5363.4|5356.61|5356.61|0
1632225000000|2021-09-21 11:50:00|5362.85|5362.85|5365.3|5365.3|5367.38|5367.38|5362.42|5362.42|0
1632225300000|2021-09-21 11:55:00|5365.73|5365.73|5367.49|5367.49|5369.01|5369.01|5363.6|5363.6|0
1632225600000|2021-09-21 12:00:00|5367.25|5367.25|5362.46|5362.46|5367.87|5367.87|5362.44|5362.44|0
1632225900000|2021-09-21 12:05:00|5361.99|5361.99|5371.76|5371.76|5372.92|5372.92|5361.99|5361.99|0
1632226200000|2021-09-21 12:10:00|5372.05|5372.05|5338.01|5338.01|5374.42|5374.42|5335.89|5335.89|0
1632226500000|2021-09-21 12:15:00|5338.59|5338.59|5344.99|5344.99|5357.11|5357.11|5337.77|5337.77|0
1632226800000|2021-09-21 12:20:00|5345.71|5345.71|5338.3|5338.3|5347.9|5347.9|5334.13|5334.13|0
1632227100000|2021-09-21 12:25:00|5338.54|5338.54|5333.26|5333.26|5340.8|5340.8|5331.32|5331.32|0
1632227400000|2021-09-21 12:30:00|5333.69|5333.69|5330.9|5330.9|5338.54|5338.54|5328.88|5328.88|0
1632227700000|2021-09-21 12:35:00|5330.61|5330.61|5337.06|5337.06|5338.02|5338.02|5330.59|5330.59|0
1632228000000|2021-09-21 12:40:00|5336.82|5336.82|5330.65|5330.65|5337.17|5337.17|5330.65|5330.65|0
1632228300000|2021-09-21 12:45:00|5330.41|5330.41|5335.7|5335.7|5335.7|5335.7|5329.87|5329.87|0
1632228600000|2021-09-21 12:50:00|5335.99|5335.99|5329.68|5329.68|5337.52|5337.52|5329.68|5329.68|0
1632228900000|2021-09-21 12:55:00|5329.97|5329.97|5318.93|5318.93|5330.08|5330.08|5318.93|5318.93|0
1632229200000|2021-09-21 13:00:00|5318.96|5318.96|5330.01|5330.01|5330.23|5330.23|5318.45|5318.45|0
1632229500000|2021-09-21 13:05:00|5329.3|5329.3|5318.43|5318.43|5329.32|5329.32|5317.83|5317.83|0
1632229800000|2021-09-21 13:10:00|5319.36|5319.36|5326.97|5326.97|5327.16|5327.16|5317.92|5317.92|0
1632230100000|2021-09-21 13:15:00|5327.55|5327.55|5330.52|5330.52|5332.84|5332.84|5325.81|5325.81|0
1632230400000|2021-09-21 13:20:00|5330.74|5330.74|5338.64|5338.64|5338.64|5338.64|5330.45|5330.45|0
1632230700000|2021-09-21 13:25:00|5338.41|5338.41|5344.1|5344.1|5346.02|5346.02|5335.67|5335.67|0
1632231000000|2021-09-21 13:30:00|5344.32|5344.32|5337.3|5337.3|5352.8|5352.8|5334.16|5334.16|0
1632231300000|2021-09-21 13:35:00|5337.28|5337.28|5351.94|5351.94|5355.63|5355.63|5333.12|5333.12|0
1632231600000|2021-09-21 13:40:00|5353.3|5353.3|5332.36|5332.36|5353.3|5353.3|5325.73|5325.73|0
1632231900000|2021-09-21 13:45:00|5332.33|5332.33|5338.86|5338.86|5340.47|5340.47|5321.73|5321.73|0
1632232200000|2021-09-21 13:50:00|5338.62|5338.62|5318.36|5318.36|5338.88|5338.88|5316.67|5316.67|0
1632232500000|2021-09-21 13:55:00|5318.57|5318.57|5315.44|5315.44|5323.6|5323.6|5307.38|5307.38|0
1632232800000|2021-09-21 14:00:00|5315.87|5315.87|5299.57|5299.57|5318.1|5318.1|5299.12|5299.12|0
1632233100000|2021-09-21 14:05:00|5298.99|5298.99|5281.35|5281.35|5298.99|5298.99|5280.82|5280.82|0
1632233400000|2021-09-21 14:10:00|5281.56|5281.56|5295.42|5295.42|5297.09|5297.09|5278.5|5278.5|0
1632233700000|2021-09-21 14:15:00|5294.56|5294.56|5287.07|5287.07|5294.91|5294.91|5281.71|5281.71|0
1632234000000|2021-09-21 14:20:00|5286.85|5286.85|5283.34|5283.34|5288.38|5288.38|5281.35|5281.35|0
1632234300000|2021-09-21 14:25:00|5283.8|5283.8|5289.63|5289.63|5290.08|5290.08|5276.26|5276.26|0
1632234600000|2021-09-21 14:30:00|5288.81|5288.81|5299.79|5299.79|5300.3|5300.3|5288.14|5288.14|0
1632234900000|2021-09-21 14:35:00|5299.56|5299.56|5305.15|5305.15|5306.4|5306.4|5295.11|5295.11|0
1632235200000|2021-09-21 14:40:00|5305.87|5305.87|5296.49|5296.49|5307.88|5307.88|5296.47|5296.47|0
1632235500000|2021-09-21 14:45:00|5296.03|5296.03|5288.11|5288.11|5298.04|5298.04|5287.21|5287.21|0
1632235800000|2021-09-21 14:50:00|5288.07|5288.07|5281.26|5281.26|5288.36|5288.36|5280.08|5280.08|0
1632236100000|2021-09-21 14:55:00|5280.97|5280.97|5273.53|5273.53|5281.26|5281.26|5271.29|5271.29|0
1632236400000|2021-09-21 15:00:00|5273.24|5273.24|5279.3|5279.3|5279.59|5279.59|5267.46|5267.46|0
1632236700000|2021-09-21 15:05:00|5279.32|5279.32|5290.81|5290.81|5291.4|5291.4|5276.18|5276.18|0
1632237000000|2021-09-21 15:10:00|5291.05|5291.05|5287.4|5287.4|5292.27|5292.27|5285.94|5285.94|0
1632237300000|2021-09-21 15:15:00|5287.63|5287.63|5283.69|5283.69|5287.63|5287.63|5281.98|5281.98|0
1632237600000|2021-09-21 15:20:00|5283.17|5283.17|5279.33|5279.33|5285.06|5285.06|5277.65|5277.65|0
1632237900000|2021-09-21 15:25:00|5279.35|5279.35|5278.67|5278.67|5284.95|5284.95|5275.07|5275.07|0
1632294900000|2021-09-22 07:15:00|5383.42|5383.42|5381.73|5381.73|5384.74|5384.74|5374.67|5374.67|0
1632295200000|2021-09-22 07:20:00|5382.6|5382.6|5383.98|5383.98|5388.86|5388.86|5382.6|5382.6|0
1632295500000|2021-09-22 07:25:00|5384.84|5384.84|5390.91|5390.91|5392.34|5392.34|5378.03|5378.03|0
1632295800000|2021-09-22 07:30:00|5391.56|5391.56|5382.48|5382.48|5392.61|5392.61|5382.47|5382.47|0
1632296100000|2021-09-22 07:35:00|5382.27|5382.27|5385.57|5385.57|5389.19|5389.19|5381.4|5381.4|0
1632296400000|2021-09-22 07:40:00|5386.58|5386.58|5386.08|5386.08|5391.67|5391.67|5385.84|5385.84|0
1632296700000|2021-09-22 07:45:00|5386.09|5386.09|5381.35|5381.35|5389.49|5389.49|5381.35|5381.35|0
1632297000000|2021-09-22 07:50:00|5381.06|5381.06|5369.6|5369.6|5384.1|5384.1|5363.25|5363.25|0
1632297300000|2021-09-22 07:55:00|5369.14|5369.14|5368.5|5368.5|5373.14|5373.14|5365.14|5365.14|0
1632297600000|2021-09-22 08:00:00|5368.02|5368.02|5373.82|5373.82|5375.83|5375.83|5365.04|5365.04|0
1632297900000|2021-09-22 08:05:00|5374.3|5374.3|5383.81|5383.81|5385.25|5385.25|5374.28|5374.28|0
1632298200000|2021-09-22 08:10:00|5384.1|5384.1|5383.25|5383.25|5385.51|5385.51|5373.93|5373.93|0
1632298500000|2021-09-22 08:15:00|5383.29|5383.29|5388.23|5388.23|5389.1|5389.1|5383.29|5383.29|0
1632298800000|2021-09-22 08:20:00|5388.34|5388.34|5379.49|5379.49|5391.36|5391.36|5379.42|5379.42|0
1632299100000|2021-09-22 08:25:00|5379.2|5379.2|5381.05|5381.05|5386.55|5386.55|5378.21|5378.21|0
1632299400000|2021-09-22 08:30:00|5381.63|5381.63|5385.3|5385.3|5385.83|5385.83|5381.05|5381.05|0
1632299700000|2021-09-22 08:35:00|5385.88|5385.88|5395.22|5395.22|5395.22|5395.22|5385.17|5385.17|0
1632300000000|2021-09-22 08:40:00|5395.46|5395.46|5399|5399|5399.29|5399.29|5392.61|5392.61|0
1632300300000|2021-09-22 08:45:00|5399.72|5399.72|5408.8|5408.8|5409.66|5409.66|5399.72|5399.72|0
1632300600000|2021-09-22 08:50:00|5409.02|5409.02|5414.06|5414.06|5414.53|5414.53|5408.73|5408.73|0
1632300900000|2021-09-22 08:55:00|5414.34|5414.34|5414.48|5414.48|5419.82|5419.82|5413.7|5413.7|0
1632301200000|2021-09-22 09:00:00|5414.69|5414.69|5419.91|5419.91|5419.99|5419.99|5414.69|5414.69|0
1632301500000|2021-09-22 09:05:00|5419.4|5419.4|5416.04|5416.04|5419.93|5419.93|5414.53|5414.53|0
1632301800000|2021-09-22 09:10:00|5416.91|5416.91|5420.18|5420.18|5420.47|5420.47|5416.55|5416.55|0
1632302100000|2021-09-22 09:15:00|5419.97|5419.97|5425.49|5425.49|5426.57|5426.57|5419.27|5419.27|0
1632302400000|2021-09-22 09:20:00|5425.96|5425.96|5426.31|5426.31|5428.41|5428.41|5424.25|5424.25|0
1632302700000|2021-09-22 09:25:00|5426.22|5426.22|5421.63|5421.63|5426.22|5426.22|5419.79|5419.79|0
1632303000000|2021-09-22 09:30:00|5422.3|5422.3|5416.7|5416.7|5424.42|5424.42|5416.68|5416.68|0
1632303300000|2021-09-22 09:35:00|5415.99|5415.99|5420.34|5420.34|5420.34|5420.34|5414.43|5414.43|0
1632303600000|2021-09-22 09:40:00|5420.63|5420.63|5422.98|5422.98|5425.09|5425.09|5420.63|5420.63|0
1632303900000|2021-09-22 09:45:00|5422.7|5422.7|5424.38|5424.38|5424.4|5424.4|5419.14|5419.14|0
1632304200000|2021-09-22 09:50:00|5423.64|5423.64|5428.92|5428.92|5430.05|5430.05|5423.13|5423.13|0
1632304500000|2021-09-22 09:55:00|5428.68|5428.68|5420.94|5420.94|5429|5429|5420.78|5420.78|0
1632304800000|2021-09-22 10:00:00|5421.4|5421.4|5418.72|5418.72|5422.5|5422.5|5418.72|5418.72|0
1632305100000|2021-09-22 10:05:00|5419.01|5419.01|5414.87|5414.87|5421.23|5421.23|5414.86|5414.86|0
1632305400000|2021-09-22 10:10:00|5415.16|5415.16|5417.88|5417.88|5419.38|5419.38|5412.13|5412.13|0
1632305700000|2021-09-22 10:15:00|5418.12|5418.12|5426.58|5426.58|5427.62|5427.62|5418.12|5418.12|0
1632306000000|2021-09-22 10:20:00|5426.87|5426.87|5424.12|5424.12|5428.56|5428.56|5423.06|5423.06|0
1632306300000|2021-09-22 10:25:00|5423.88|5423.88|5420.89|5420.89|5424.55|5424.55|5419.82|5419.82|0
1632306600000|2021-09-22 10:30:00|5420.9|5420.9|5418.62|5418.62|5422.74|5422.74|5416.66|5416.66|0
1632306900000|2021-09-22 10:35:00|5418.63|5418.63|5422.07|5422.07|5424.28|5424.28|5418.63|5418.63|0
1632307200000|2021-09-22 10:40:00|5421.49|5421.49|5418.82|5418.82|5424.68|5424.68|5418.82|5418.82|0
1632307500000|2021-09-22 10:45:00|5419.06|5419.06|5422.38|5422.38|5422.38|5422.38|5419.06|5419.06|0
1632307800000|2021-09-22 10:50:00|5422.61|5422.61|5426.02|5426.02|5428.51|5428.51|5422.61|5422.61|0
1632308100000|2021-09-22 10:55:00|5426.03|5426.03|5429.06|5429.06|5429.77|5429.77|5425.69|5425.69|0
1632308400000|2021-09-22 11:00:00|5428.53|5428.53|5433.07|5433.07|5433.5|5433.5|5425.93|5425.93|0
1632308700000|2021-09-22 11:05:00|5432.86|5432.86|5428.46|5428.46|5432.86|5432.86|5428.46|5428.46|0
1632309000000|2021-09-22 11:10:00|5428.17|5428.17|5433.42|5433.42|5435.97|5435.97|5428.17|5428.17|0
1632309300000|2021-09-22 11:15:00|5432.84|5432.84|5429.44|5429.44|5433.85|5433.85|5428.93|5428.93|0
1632309600000|2021-09-22 11:20:00|5429.73|5429.73|5428.96|5428.96|5430.21|5430.21|5425.44|5425.44|0
1632309900000|2021-09-22 11:25:00|5428.09|5428.09|5431.81|5431.81|5431.81|5431.81|5427.05|5427.05|0
1632310200000|2021-09-22 11:30:00|5432.24|5432.24|5430.97|5430.97|5432.82|5432.82|5429.58|5429.58|0
1632310500000|2021-09-22 11:35:00|5431.26|5431.26|5427.66|5427.66|5431.76|5431.76|5427.09|5427.09|0
1632310800000|2021-09-22 11:40:00|5427.37|5427.37|5427.29|5427.29|5429.48|5429.48|5427.12|5427.12|0
1632311100000|2021-09-22 11:45:00|5427.26|5427.26|5430|5430|5431.84|5431.84|5427.26|5427.26|0
1632311400000|2021-09-22 11:50:00|5430.01|5430.01|5425.97|5425.97|5431.41|5431.41|5425.18|5425.18|0
1632311700000|2021-09-22 11:55:00|5425.93|5425.93|5430.52|5430.52|5431.33|5431.33|5425.93|5425.93|0
1632312000000|2021-09-22 12:00:00|5430.28|5430.28|5432.52|5432.52|5434.82|5434.82|5428.4|5428.4|0
1632312300000|2021-09-22 12:05:00|5432.23|5432.23|5425.49|5425.49|5432.23|5432.23|5424.67|5424.67|0
1632312600000|2021-09-22 12:10:00|5425.72|5425.72|5429.8|5429.8|5429.8|5429.8|5425.72|5425.72|0
1632312900000|2021-09-22 12:15:00|5429.51|5429.51|5428.58|5428.58|5429.51|5429.51|5425.95|5425.95|0
1632313200000|2021-09-22 12:20:00|5428.3|5428.3|5424.2|5424.2|5428.56|5428.56|5423.93|5423.93|0
1632313500000|2021-09-22 12:25:00|5424.42|5424.42|5421.01|5421.01|5425.57|5425.57|5421.01|5421.01|0
1632313800000|2021-09-22 12:30:00|5420.99|5420.99|5425.95|5425.95|5426.19|5426.19|5420.83|5420.83|0
1632314100000|2021-09-22 12:35:00|5426.53|5426.53|5421.11|5421.11|5426.53|5426.53|5421.11|5421.11|0
1632314400000|2021-09-22 12:40:00|5421.69|5421.69|5426.18|5426.18|5426.18|5426.18|5421.16|5421.16|0
1632314700000|2021-09-22 12:45:00|5425.44|5425.44|5424.84|5424.84|5426.33|5426.33|5424.2|5424.2|0
1632315000000|2021-09-22 12:50:00|5424.86|5424.86|5426.2|5426.2|5426.2|5426.2|5422.14|5422.14|0
1632315300000|2021-09-22 12:55:00|5425.91|5425.91|5429.81|5429.81|5429.81|5429.81|5423.81|5423.81|0
1632315600000|2021-09-22 13:00:00|5429.52|5429.52|5431.69|5431.69|5436.65|5436.65|5429.52|5429.52|0
1632315900000|2021-09-22 13:05:00|5431.67|5431.67|5433.42|5433.42|5435.91|5435.91|5430.81|5430.81|0
1632316200000|2021-09-22 13:10:00|5433.66|5433.66|5427.99|5427.99|5434.38|5434.38|5426.53|5426.53|0
1632316500000|2021-09-22 13:15:00|5427.7|5427.7|5428.63|5428.63|5434.02|5434.02|5427.48|5427.48|0
1632316800000|2021-09-22 13:20:00|5429.21|5429.21|5428.98|5428.98|5430.9|5430.9|5428.35|5428.35|0
1632317100000|2021-09-22 13:25:00|5428.69|5428.69|5425.37|5425.37|5431.42|5431.42|5425.37|5425.37|0
1632317400000|2021-09-22 13:30:00|5425.66|5425.66|5441.14|5441.14|5444.11|5444.11|5425.66|5425.66|0
1632317700000|2021-09-22 13:35:00|5442|5442|5443.63|5443.63|5444.84|5444.84|5433.51|5433.51|0
1632318000000|2021-09-22 13:40:00|5444.21|5444.21|5446.85|5446.85|5449.54|5449.54|5439.73|5439.73|0
1632318300000|2021-09-22 13:45:00|5446.71|5446.71|5446.66|5446.66|5452.41|5452.41|5441.61|5441.61|0
1632318600000|2021-09-22 13:50:00|5446.44|5446.44|5451.71|5451.71|5454.86|5454.86|5446.44|5446.44|0
1632318900000|2021-09-22 13:55:00|5452.28|5452.28|5449.94|5449.94|5454.26|5454.26|5448.37|5448.37|0
1632319200000|2021-09-22 14:00:00|5450.81|5450.81|5448.91|5448.91|5450.81|5450.81|5440.52|5440.52|0
1632319500000|2021-09-22 14:05:00|5449.2|5449.2|5434.02|5434.02|5450.76|5450.76|5430.5|5430.5|0
1632319800000|2021-09-22 14:10:00|5434.24|5434.24|5431.52|5431.52|5434.64|5434.64|5422.41|5422.41|0
1632320100000|2021-09-22 14:15:00|5431.73|5431.73|5430.48|5430.48|5432.99|5432.99|5427.04|5427.04|0
1632320400000|2021-09-22 14:20:00|5430.72|5430.72|5428.62|5428.62|5433.52|5433.52|5419.02|5419.02|0
1632320700000|2021-09-22 14:25:00|5428.59|5428.59|5417.26|5417.26|5430.77|5430.77|5415.35|5415.35|0
1632321000000|2021-09-22 14:30:00|5417.9|5417.9|5411.17|5411.17|5417.9|5417.9|5402.47|5402.47|0
1632321300000|2021-09-22 14:35:00|5410.88|5410.88|5409.96|5409.96|5415.79|5415.79|5405.62|5405.62|0
1632321600000|2021-09-22 14:40:00|5409.74|5409.74|5417.28|5417.28|5422.96|5422.96|5408.34|5408.34|0
1632321900000|2021-09-22 14:45:00|5417.06|5417.06|5416.83|5416.83|5417.7|5417.7|5409.64|5409.64|0
1632322200000|2021-09-22 14:50:00|5416.54|5416.54|5419.38|5419.38|5425.9|5425.9|5416.54|5416.54|0
1632322500000|2021-09-22 14:55:00|5419.16|5419.16|5426.89|5426.89|5427.07|5427.07|5418.87|5418.87|0
1632322800000|2021-09-22 15:00:00|5427.11|5427.11|5430.69|5430.69|5432.3|5432.3|5427.07|5427.07|0
1632323100000|2021-09-22 15:05:00|5430.71|5430.71|5418.47|5418.47|5430.71|5430.71|5416.96|5416.96|0
1632323400000|2021-09-22 15:10:00|5418.18|5418.18|5413.34|5413.34|5421.54|5421.54|5412.84|5412.84|0
1632323700000|2021-09-22 15:15:00|5413.63|5413.63|5410.22|5410.22|5415.32|5415.32|5408.78|5408.78|0
1632324000000|2021-09-22 15:20:00|5409.93|5409.93|5403.33|5403.33|5409.93|5409.93|5402.88|5402.88|0
1632324300000|2021-09-22 15:25:00|5403.57|5403.57|5404.86|5404.86|5406.59|5406.59|5402.82|5402.82|0
1632381300000|2021-09-23 07:15:00|5429|5429|5429.87|5429.87|5435.84|5435.84|5422.7|5422.7|0
1632381600000|2021-09-23 07:20:00|5429.81|5429.81|5439.16|5439.16|5441.47|5441.47|5429.5|5429.5|0
1632381900000|2021-09-23 07:25:00|5438.92|5438.92|5430.58|5430.58|5438.92|5438.92|5429.89|5429.89|0
1632382200000|2021-09-23 07:30:00|5429.16|5429.16|5432.59|5432.59|5436.64|5436.64|5419.9|5419.9|0
1632382500000|2021-09-23 07:35:00|5433.1|5433.1|5428.46|5428.46|5433.53|5433.53|5428.08|5428.08|0
1632382800000|2021-09-23 07:40:00|5428.17|5428.17|5436.01|5436.01|5437.07|5437.07|5428.06|5428.06|0
1632383100000|2021-09-23 07:45:00|5435.56|5435.56|5435.71|5435.71|5435.71|5435.71|5426.24|5426.24|0
1632383400000|2021-09-23 07:50:00|5435.42|5435.42|5422.29|5422.29|5438.07|5438.07|5422.29|5422.29|0
1632383700000|2021-09-23 07:55:00|5422.34|5422.34|5428.3|5428.3|5428.35|5428.35|5419.43|5419.43|0
1632384000000|2021-09-23 08:00:00|5428.51|5428.51|5428.51|5428.51|5430.57|5430.57|5426.47|5426.47|0
1632384300000|2021-09-23 08:05:00|5429.63|5429.63|5433.29|5433.29|5434.06|5434.06|5428.91|5428.91|0
1632384600000|2021-09-23 08:10:00|5433.58|5433.58|5429.49|5429.49|5435.14|5435.14|5429.26|5429.26|0
1632384900000|2021-09-23 08:15:00|5428.3|5428.3|5434.49|5434.49|5435.2|5435.2|5423.78|5423.78|0
1632385200000|2021-09-23 08:20:00|5434.2|5434.2|5433.38|5433.38|5437.48|5437.48|5432.79|5432.79|0
1632385500000|2021-09-23 08:25:00|5433.09|5433.09|5425.29|5425.29|5434.61|5434.61|5425.29|5425.29|0
1632385800000|2021-09-23 08:30:00|5424.58|5424.58|5421.81|5421.81|5427.04|5427.04|5421.81|5421.81|0
1632386100000|2021-09-23 08:35:00|5421.83|5421.83|5426.4|5426.4|5428.17|5428.17|5418.12|5418.12|0
1632386400000|2021-09-23 08:40:00|5426.18|5426.18|5425.92|5425.92|5430.42|5430.42|5425.67|5425.67|0
1632386700000|2021-09-23 08:45:00|5425.94|5425.94|5424.6|5424.6|5429.82|5429.82|5424.6|5424.6|0
1632387000000|2021-09-23 08:50:00|5424.84|5424.84|5425.38|5425.38|5427.26|5427.26|5421.75|5421.75|0
1632387300000|2021-09-23 08:55:00|5425.43|5425.43|5427.84|5427.84|5430.51|5430.51|5425.43|5425.43|0
1632387600000|2021-09-23 09:00:00|5427.79|5427.79|5429.65|5429.65|5430.68|5430.68|5425.48|5425.48|0
1632387900000|2021-09-23 09:05:00|5429|5429|5423.07|5423.07|5431.94|5431.94|5418.56|5418.56|0
1632388200000|2021-09-23 09:10:00|5423.35|5423.35|5430.28|5430.28|5432.3|5432.3|5423.35|5423.35|0
1632388500000|2021-09-23 09:15:00|5428.25|5428.25|5422.04|5422.04|5430.05|5430.05|5421.75|5421.75|0
1632388800000|2021-09-23 09:20:00|5422.25|5422.25|5417.52|5417.52|5424.31|5424.31|5417.52|5417.52|0
1632389100000|2021-09-23 09:25:00|5417.09|5417.09|5407.87|5407.87|5417.86|5417.86|5407.37|5407.37|0
1632389400000|2021-09-23 09:30:00|5407.63|5407.63|5411.39|5411.39|5411.39|5411.39|5406.49|5406.49|0
1632389700000|2021-09-23 09:35:00|5411.17|5411.17|5410.78|5410.78|5411.23|5411.23|5407.69|5407.69|0
1632390000000|2021-09-23 09:40:00|5410.49|5410.49|5406.31|5406.31|5412.32|5412.32|5404.13|5404.13|0
1632390300000|2021-09-23 09:45:00|5406.29|5406.29|5405.28|5405.28|5408.16|5408.16|5404.19|5404.19|0
1632390600000|2021-09-23 09:50:00|5405.3|5405.3|5408.19|5408.19|5409.93|5409.93|5405.29|5405.29|0
1632390900000|2021-09-23 09:55:00|5408.41|5408.41|5409.66|5409.66|5413.9|5413.9|5407.27|5407.27|0
1632391200000|2021-09-23 10:00:00|5409.63|5409.63|5417.12|5417.12|5417.6|5417.6|5409.63|5409.63|0
1632391500000|2021-09-23 10:05:00|5416.83|5416.83|5422.52|5422.52|5422.83|5422.83|5416.4|5416.4|0
1632391800000|2021-09-23 10:10:00|5422.81|5422.81|5408.17|5408.17|5423.72|5423.72|5402.24|5402.24|0
1632392100000|2021-09-23 10:15:00|5407.88|5407.88|5413.16|5413.16|5413.61|5413.61|5403.38|5403.38|0
1632392400000|2021-09-23 10:20:00|5412.68|5412.68|5413.37|5413.37|5417.96|5417.96|5408.95|5408.95|0
1632392700000|2021-09-23 10:25:00|5413.66|5413.66|5415.94|5415.94|5417.7|5417.7|5413.66|5413.66|0
1632393000000|2021-09-23 10:30:00|5415.05|5415.05|5407.75|5407.75|5415.35|5415.35|5405.94|5405.94|0
1632393300000|2021-09-23 10:35:00|5407.54|5407.54|5398.7|5398.7|5408.7|5408.7|5398.01|5398.01|0
1632393600000|2021-09-23 10:40:00|5398.69|5398.69|5402.19|5402.19|5402.32|5402.32|5398.45|5398.45|0
1632393900000|2021-09-23 10:45:00|5401.74|5401.74|5392.13|5392.13|5401.78|5401.78|5388.39|5388.39|0
1632394200000|2021-09-23 10:50:00|5391.84|5391.84|5386.17|5386.17|5391.84|5391.84|5380.95|5380.95|0
1632394500000|2021-09-23 10:55:00|5385.88|5385.88|5381.61|5381.61|5386.17|5386.17|5376.55|5376.55|0
1632394800000|2021-09-23 11:00:00|5380.76|5380.76|5383.99|5383.99|5387.64|5387.64|5378.06|5378.06|0
1632395100000|2021-09-23 11:05:00|5384.28|5384.28|5383.93|5383.93|5387.52|5387.52|5380.1|5380.1|0
1632395400000|2021-09-23 11:10:00|5383.64|5383.64|5379.39|5379.39|5384.81|5384.81|5378.04|5378.04|0
1632395700000|2021-09-23 11:15:00|5379.82|5379.82|5391|5391|5391|5391|5379.82|5379.82|0
1632396000000|2021-09-23 11:20:00|5391.02|5391.02|5392.28|5392.28|5394.25|5394.25|5390.67|5390.67|0
1632396300000|2021-09-23 11:25:00|5391.99|5391.99|5387.11|5387.11|5392.37|5392.37|5387.02|5387.02|0
1632396600000|2021-09-23 11:30:00|5387.12|5387.12|5386.88|5386.88|5391.54|5391.54|5386.29|5386.29|0
1632396900000|2021-09-23 11:35:00|5387.12|5387.12|5387.18|5387.18|5388.08|5388.08|5382.83|5382.83|0
1632397200000|2021-09-23 11:40:00|5387.1|5387.1|5388.99|5388.99|5390.93|5390.93|5386.22|5386.22|0
1632397500000|2021-09-23 11:45:00|5389.71|5389.71|5386.44|5386.44|5391.63|5391.63|5385|5385|0
1632397800000|2021-09-23 11:50:00|5386.46|5386.46|5386.54|5386.54|5388.15|5388.15|5384.77|5384.77|0
1632398100000|2021-09-23 11:55:00|5386.71|5386.71|5381.38|5381.38|5387.72|5387.72|5381.26|5381.26|0
1632398400000|2021-09-23 12:00:00|5381.81|5381.81|5372.29|5372.29|5382.1|5382.1|5372.29|5372.29|0
1632398700000|2021-09-23 12:05:00|5371.71|5371.71|5377.11|5377.11|5377.68|5377.68|5368.72|5368.72|0
1632399000000|2021-09-23 12:10:00|5376.63|5376.63|5371.86|5371.86|5376.92|5376.92|5369.78|5369.78|0
1632399300000|2021-09-23 12:15:00|5371.57|5371.57|5375.57|5375.57|5376.27|5376.27|5371.57|5371.57|0
1632399600000|2021-09-23 12:20:00|5375.86|5375.86|5384.4|5384.4|5385.45|5385.45|5375.86|5375.86|0
1632399900000|2021-09-23 12:25:00|5384.69|5384.69|5376.25|5376.25|5384.69|5384.69|5374.17|5374.17|0
1632400200000|2021-09-23 12:30:00|5377.01|5377.01|5375.18|5375.18|5380.11|5380.11|5375.18|5375.18|0
1632400500000|2021-09-23 12:35:00|5375.23|5375.23|5375.24|5375.24|5376.21|5376.21|5370.64|5370.64|0
1632400800000|2021-09-23 12:40:00|5374.45|5374.45|5377.49|5377.49|5377.92|5377.92|5372.69|5372.69|0
1632401100000|2021-09-23 12:45:00|5377.27|5377.27|5382.87|5382.87|5384.09|5384.09|5377.27|5377.27|0
1632401400000|2021-09-23 12:50:00|5382.58|5382.58|5388.16|5388.16|5388.86|5388.86|5382.35|5382.35|0
1632401700000|2021-09-23 12:55:00|5388.13|5388.13|5385.54|5385.54|5395.11|5395.11|5385.54|5385.54|0
1632402000000|2021-09-23 13:00:00|5385.25|5385.25|5384.27|5384.27|5389.48|5389.48|5380.82|5380.82|0
1632402300000|2021-09-23 13:05:00|5384.7|5384.7|5384.46|5384.46|5387.64|5387.64|5383.19|5383.19|0
1632402600000|2021-09-23 13:10:00|5383.98|5383.98|5383.08|5383.08|5385.84|5385.84|5381.49|5381.49|0
1632402900000|2021-09-23 13:15:00|5382.85|5382.85|5386.4|5386.4|5391.85|5391.85|5382.42|5382.42|0
1632403200000|2021-09-23 13:20:00|5385.54|5385.54|5388.01|5388.01|5388.85|5388.85|5385.25|5385.25|0
1632403500000|2021-09-23 13:25:00|5388.25|5388.25|5388.93|5388.93|5394.27|5394.27|5388.25|5388.25|0
1632403800000|2021-09-23 13:30:00|5388.91|5388.91|5391.79|5391.79|5392.69|5392.69|5362.55|5362.55|0
1632404100000|2021-09-23 13:35:00|5391.57|5391.57|5403.41|5403.41|5407.6|5407.6|5391.57|5391.57|0
1632404400000|2021-09-23 13:40:00|5403.2|5403.2|5401.33|5401.33|5407.27|5407.27|5388.95|5388.95|0
1632404700000|2021-09-23 13:45:00|5401.11|5401.11|5400.74|5400.74|5404.71|5404.71|5395.37|5395.37|0
1632405000000|2021-09-23 13:50:00|5400.26|5400.26|5400.09|5400.09|5405.68|5405.68|5395.82|5395.82|0
1632405300000|2021-09-23 13:55:00|5400.96|5400.96|5408.89|5408.89|5409.87|5409.87|5400.89|5400.89|0
1632405600000|2021-09-23 14:00:00|5409.9|5409.9|5409.74|5409.74|5411.21|5411.21|5407.3|5407.3|0
1632405900000|2021-09-23 14:05:00|5409.95|5409.95|5410.44|5410.44|5417.1|5417.1|5408.59|5408.59|0
1632406200000|2021-09-23 14:10:00|5410.67|5410.67|5408.94|5408.94|5416.89|5416.89|5404.52|5404.52|0
1632406500000|2021-09-23 14:15:00|5408.98|5408.98|5403.03|5403.03|5410.75|5410.75|5401.07|5401.07|0
1632406800000|2021-09-23 14:20:00|5402.75|5402.75|5407.46|5407.46|5408.9|5408.9|5401.49|5401.49|0
1632407100000|2021-09-23 14:25:00|5407.75|5407.75|5413.83|5413.83|5413.85|5413.85|5407.75|5407.75|0
1632407400000|2021-09-23 14:30:00|5414.05|5414.05|5419.04|5419.04|5419.09|5419.09|5413.11|5413.11|0
1632407700000|2021-09-23 14:35:00|5418.76|5418.76|5420.85|5420.85|5422.2|5422.2|5417.94|5417.94|0
1632408000000|2021-09-23 14:40:00|5420.9|5420.9|5423.54|5423.54|5426.64|5426.64|5420.9|5420.9|0
1632408300000|2021-09-23 14:45:00|5423.25|5423.25|5428.32|5428.32|5428.32|5428.32|5422.29|5422.29|0
1632408600000|2021-09-23 14:50:00|5427.85|5427.85|5431.43|5431.43|5432.32|5432.32|5427.05|5427.05|0
1632408900000|2021-09-23 14:55:00|5431.21|5431.21|5425.9|5425.9|5431.21|5431.21|5422.55|5422.55|0
1632409200000|2021-09-23 15:00:00|5426.19|5426.19|5430.9|5430.9|5430.9|5430.9|5424.03|5424.03|0
1632409500000|2021-09-23 15:05:00|5430.92|5430.92|5434.65|5434.65|5437.35|5437.35|5430.92|5430.92|0
1632409800000|2021-09-23 15:10:00|5434.41|5434.41|5433.84|5433.84|5434.85|5434.85|5431.53|5431.53|0
1632410100000|2021-09-23 15:15:00|5433.89|5433.89|5437.15|5437.15|5437.15|5437.15|5433.52|5433.52|0
1632410400000|2021-09-23 15:20:00|5437.38|5437.38|5439.09|5439.09|5440.04|5440.04|5436.78|5436.78|0
1632410700000|2021-09-23 15:25:00|5439.38|5439.38|5434.77|5434.77|5441.36|5441.36|5434.77|5434.77|0
1632467700000|2021-09-24 07:15:00|5403.58|5403.58|5419.23|5419.23|5419.66|5419.66|5402.78|5402.78|0
1632468000000|2021-09-24 07:20:00|5418.75|5418.75|5410.23|5410.23|5418.75|5418.75|5409.94|5409.94|0
1632468300000|2021-09-24 07:25:00|5410.88|5410.88|5412.51|5412.51|5415.36|5415.36|5407.45|5407.45|0
1632468600000|2021-09-24 07:30:00|5412.22|5412.22|5420.04|5420.04|5420.04|5420.04|5404.39|5404.39|0
1632468900000|2021-09-24 07:35:00|5420.1|5420.1|5433.76|5433.76|5436.89|5436.89|5420.1|5420.1|0
1632469200000|2021-09-24 07:40:00|5433.23|5433.23|5437.23|5437.23|5439.58|5439.58|5431.13|5431.13|0
1632469500000|2021-09-24 07:45:00|5436.77|5436.77|5438.91|5438.91|5439.61|5439.61|5433.89|5433.89|0
1632469800000|2021-09-24 07:50:00|5439.96|5439.96|5449.61|5449.61|5449.61|5449.61|5439.95|5439.95|0
1632470100000|2021-09-24 07:55:00|5449.11|5449.11|5444.14|5444.14|5449.42|5449.42|5441.77|5441.77|0
1632470400000|2021-09-24 08:00:00|5443.9|5443.9|5446.12|5446.12|5448.85|5448.85|5440.06|5440.06|0
1632470700000|2021-09-24 08:05:00|5445.91|5445.91|5443.88|5443.88|5449.46|5449.46|5443.02|5443.02|0
1632471000000|2021-09-24 08:10:00|5443.59|5443.59|5442.61|5442.61|5448.08|5448.08|5441.83|5441.83|0
1632471300000|2021-09-24 08:15:00|5442.15|5442.15|5441.08|5441.08|5442.92|5442.92|5439.3|5439.3|0
1632471600000|2021-09-24 08:20:00|5441.06|5441.06|5449|5449|5449|5449|5441.06|5441.06|0
1632471900000|2021-09-24 08:25:00|5448.78|5448.78|5445.47|5445.47|5450.27|5450.27|5443.35|5443.35|0
1632472200000|2021-09-24 08:30:00|5446.27|5446.27|5450.15|5450.15|5450.15|5450.15|5445.04|5445.04|0
1632472500000|2021-09-24 08:35:00|5449.93|5449.93|5444.82|5444.82|5450.57|5450.57|5442.52|5442.52|0
1632472800000|2021-09-24 08:40:00|5444.53|5444.53|5446.48|5446.48|5447.9|5447.9|5444.08|5444.08|0
1632473100000|2021-09-24 08:45:00|5446.42|5446.42|5437.94|5437.94|5446.42|5446.42|5434.81|5434.81|0
1632473400000|2021-09-24 08:50:00|5438.76|5438.76|5444.55|5444.55|5444.66|5444.66|5438.76|5438.76|0
1632473700000|2021-09-24 08:55:00|5444.79|5444.79|5451.49|5451.49|5451.49|5451.49|5442.93|5442.93|0
1632474000000|2021-09-24 09:00:00|5451.92|5451.92|5450.24|5450.24|5453.8|5453.8|5450.21|5450.21|0
1632474300000|2021-09-24 09:05:00|5450.46|5450.46|5451.65|5451.65|5455.24|5455.24|5450.31|5450.31|0
1632474600000|2021-09-24 09:10:00|5450.94|5450.94|5449.53|5449.53|5450.95|5450.95|5444.77|5444.77|0
1632474900000|2021-09-24 09:15:00|5449.29|5449.29|5448.74|5448.74|5451|5451|5446.56|5446.56|0
1632475200000|2021-09-24 09:20:00|5449.02|5449.02|5452.2|5452.2|5452.78|5452.78|5448.52|5448.52|0
1632475500000|2021-09-24 09:25:00|5452.42|5452.42|5451.04|5451.04|5455.12|5455.12|5451.04|5451.04|0
1632475800000|2021-09-24 09:30:00|5450.82|5450.82|5454.95|5454.95|5454.95|5454.95|5450.34|5450.34|0
1632476100000|2021-09-24 09:35:00|5455.24|5455.24|5455.62|5455.62|5457.01|5457.01|5454.62|5454.62|0
1632476400000|2021-09-24 09:40:00|5455.63|5455.63|5448.68|5448.68|5455.63|5455.63|5448.68|5448.68|0
1632476700000|2021-09-24 09:45:00|5448.67|5448.67|5440.29|5440.29|5448.67|5448.67|5439.28|5439.28|0
1632477000000|2021-09-24 09:50:00|5440.76|5440.76|5440.26|5440.26|5441.99|5441.99|5437.67|5437.67|0
1632477300000|2021-09-24 09:55:00|5440.83|5440.83|5442.7|5442.7|5442.86|5442.86|5439.4|5439.4|0
1632477600000|2021-09-24 10:00:00|5442.47|5442.47|5448.48|5448.48|5449.44|5449.44|5442.47|5442.47|0
1632477900000|2021-09-24 10:05:00|5449.06|5449.06|5456.9|5456.9|5457.72|5457.72|5448.96|5448.96|0
1632478200000|2021-09-24 10:10:00|5457.19|5457.19|5457.65|5457.65|5458.69|5458.69|5456.45|5456.45|0
1632478500000|2021-09-24 10:15:00|5457.64|5457.64|5458.4|5458.4|5462.21|5462.21|5457.64|5457.64|0
1632478800000|2021-09-24 10:20:00|5458.69|5458.69|5464.98|5464.98|5465.36|5465.36|5458.54|5458.54|0
1632479100000|2021-09-24 10:25:00|5465.43|5465.43|5467.27|5467.27|5468.66|5468.66|5464.56|5464.56|0
1632479400000|2021-09-24 10:30:00|5467.31|5467.31|5472.18|5472.18|5474.15|5474.15|5467.27|5467.27|0
1632479700000|2021-09-24 10:35:00|5471.97|5471.97|5467.6|5467.6|5472.27|5472.27|5467.54|5467.54|0
1632480000000|2021-09-24 10:40:00|5467.31|5467.31|5469.6|5469.6|5469.89|5469.89|5466.12|5466.12|0
1632480300000|2021-09-24 10:45:00|5469.64|5469.64|5470.9|5470.9|5471.24|5471.24|5469.04|5469.04|0
1632480600000|2021-09-24 10:50:00|5471.19|5471.19|5471.32|5471.32|5472.4|5472.4|5470.13|5470.13|0
1632480900000|2021-09-24 10:55:00|5471.03|5471.03|5472.34|5472.34|5472.34|5472.34|5469.22|5469.22|0
1632481200000|2021-09-24 11:00:00|5472.92|5472.92|5474.26|5474.26|5474.53|5474.53|5469.8|5469.8|0
1632481500000|2021-09-24 11:05:00|5474.55|5474.55|5478.53|5478.53|5479.11|5479.11|5474.55|5474.55|0
1632481800000|2021-09-24 11:10:00|5478.82|5478.82|5471.94|5471.94|5485.22|5485.22|5471.94|5471.94|0
1632482100000|2021-09-24 11:15:00|5471.18|5471.18|5469.03|5469.03|5471.87|5471.87|5466.05|5466.05|0
1632482400000|2021-09-24 11:20:00|5469.31|5469.31|5462.34|5462.34|5470.74|5470.74|5462.34|5462.34|0
1632482700000|2021-09-24 11:25:00|5462.56|5462.56|5468.37|5468.37|5468.4|5468.4|5462.56|5462.56|0
1632483000000|2021-09-24 11:30:00|5468.8|5468.8|5471.56|5471.56|5472.14|5472.14|5468.8|5468.8|0
1632483300000|2021-09-24 11:35:00|5472.06|5472.06|5467.54|5467.54|5472.78|5472.78|5467.32|5467.32|0
1632483600000|2021-09-24 11:40:00|5467.83|5467.83|5459.4|5459.4|5467.83|5467.83|5459.16|5459.16|0
1632483900000|2021-09-24 11:45:00|5458.25|5458.25|5456.33|5456.33|5458.99|5458.99|5451.79|5451.79|0
1632484200000|2021-09-24 11:50:00|5456.37|5456.37|5445.43|5445.43|5456.38|5456.38|5444.79|5444.79|0
1632484500000|2021-09-24 11:55:00|5445.2|5445.2|5447.21|5447.21|5448.71|5448.71|5443.88|5443.88|0
1632484800000|2021-09-24 12:00:00|5446.5|5446.5|5442.08|5442.08|5446.95|5446.95|5442.08|5442.08|0
1632485100000|2021-09-24 12:05:00|5441.65|5441.65|5438.5|5438.5|5441.65|5441.65|5437.04|5437.04|0
1632485400000|2021-09-24 12:10:00|5438.71|5438.71|5424.96|5424.96|5438.74|5438.74|5424.02|5424.02|0
1632485700000|2021-09-24 12:15:00|5424.72|5424.72|5429.39|5429.39|5430.93|5430.93|5424.72|5424.72|0
1632486000000|2021-09-24 12:20:00|5429.63|5429.63|5429.96|5429.96|5434.14|5434.14|5426.32|5426.32|0
1632486300000|2021-09-24 12:25:00|5429.67|5429.67|5434.52|5434.52|5437.33|5437.33|5428.58|5428.58|0
1632486600000|2021-09-24 12:30:00|5434.23|5434.23|5426.35|5426.35|5434.57|5434.57|5426.06|5426.06|0
1632486900000|2021-09-24 12:35:00|5426.64|5426.64|5427.68|5427.68|5428.33|5428.33|5425.15|5425.15|0
1632487200000|2021-09-24 12:40:00|5427.44|5427.44|5428.56|5428.56|5428.56|5428.56|5424.93|5424.93|0
1632487500000|2021-09-24 12:45:00|5428.58|5428.58|5422.75|5422.75|5432.02|5432.02|5421.27|5421.27|0
1632487800000|2021-09-24 12:50:00|5423.23|5423.23|5424.29|5424.29|5425.37|5425.37|5421.53|5421.53|0
1632488100000|2021-09-24 12:55:00|5424.01|5424.01|5427.67|5427.67|5429.36|5429.36|5424.01|5424.01|0
1632488400000|2021-09-24 13:00:00|5428.38|5428.38|5421.49|5421.49|5428.84|5428.84|5420.52|5420.52|0
1632488700000|2021-09-24 13:05:00|5421.2|5421.2|5413.84|5413.84|5421.2|5421.2|5413.41|5413.41|0
1632489000000|2021-09-24 13:10:00|5413.41|5413.41|5417.04|5417.04|5417.04|5417.04|5413.41|5413.41|0
1632489300000|2021-09-24 13:15:00|5416.17|5416.17|5415.49|5415.49|5418.7|5418.7|5413.92|5413.92|0
1632489600000|2021-09-24 13:20:00|5415.71|5415.71|5417.52|5417.52|5419.6|5419.6|5415.71|5415.71|0
1632489900000|2021-09-24 13:25:00|5417.23|5417.23|5418.57|5418.57|5419.79|5419.79|5415.24|5415.24|0
1632490200000|2021-09-24 13:30:00|5418.33|5418.33|5449.54|5449.54|5451.26|5451.26|5409.46|5409.46|0
1632490500000|2021-09-24 13:35:00|5449.83|5449.83|5441.24|5441.24|5451.58|5451.58|5435.88|5435.88|0
1632490800000|2021-09-24 13:40:00|5441.57|5441.57|5453.2|5453.2|5455.26|5455.26|5441.52|5441.52|0
1632491100000|2021-09-24 13:45:00|5453.42|5453.42|5440.94|5440.94|5455.32|5455.32|5440.12|5440.12|0
1632491400000|2021-09-24 13:50:00|5442.44|5442.44|5450.13|5450.13|5454.39|5454.39|5442.2|5442.2|0
1632491700000|2021-09-24 13:55:00|5449.91|5449.91|5465.55|5465.55|5465.55|5465.55|5449.91|5449.91|0
1632492000000|2021-09-24 14:00:00|5465.84|5465.84|5467.49|5467.49|5467.49|5467.49|5458.82|5458.82|0
1632492300000|2021-09-24 14:05:00|5467.96|5467.96|5472.43|5472.43|5472.82|5472.82|5459.7|5459.7|0
1632492600000|2021-09-24 14:10:00|5472|5472|5456.57|5456.57|5474.56|5474.56|5456.57|5456.57|0
1632492900000|2021-09-24 14:15:00|5456.04|5456.04|5461.2|5461.2|5465.49|5465.49|5454.83|5454.83|0
1632493200000|2021-09-24 14:20:00|5461.41|5461.41|5461.09|5461.09|5464.34|5464.34|5459.06|5459.06|0
1632493500000|2021-09-24 14:25:00|5461.33|5461.33|5468.5|5468.5|5470.25|5470.25|5461.33|5461.33|0
1632493800000|2021-09-24 14:30:00|5467.97|5467.97|5467.46|5467.46|5471.07|5471.07|5466.31|5466.31|0
1632494100000|2021-09-24 14:35:00|5467.68|5467.68|5470.41|5470.41|5472.79|5472.79|5463.68|5463.68|0
1632494400000|2021-09-24 14:40:00|5470.7|5470.7|5473.28|5473.28|5473.56|5473.56|5467.75|5467.75|0
1632494700000|2021-09-24 14:45:00|5472.83|5472.83|5473.92|5473.92|5474.14|5474.14|5464.53|5464.53|0
1632495000000|2021-09-24 14:50:00|5474.14|5474.14|5472.51|5472.51|5474.88|5474.88|5470.82|5470.82|0
1632495300000|2021-09-24 14:55:00|5472.04|5472.04|5470.65|5470.65|5473.31|5473.31|5469.2|5469.2|0
1632495600000|2021-09-24 15:00:00|5470.41|5470.41|5467.06|5467.06|5470.71|5470.71|5463.61|5463.61|0
1632495900000|2021-09-24 15:05:00|5466.24|5466.24|5462.6|5462.6|5466.24|5466.24|5459.12|5459.12|0
1632496200000|2021-09-24 15:10:00|5462.31|5462.31|5462.26|5462.26|5464.84|5464.84|5462.07|5462.07|0
1632496500000|2021-09-24 15:15:00|5462.24|5462.24|5463.64|5463.64|5466.69|5466.69|5461.71|5461.71|0
1632496800000|2021-09-24 15:20:00|5463.93|5463.93|5462.66|5462.66|5464.82|5464.82|5459.95|5459.95|0
1632497100000|2021-09-24 15:25:00|5462.44|5462.44|5461.04|5461.04|5464.13|5464.13|5456.31|5456.31|0
1632726900000|2021-09-27 07:15:00|5578.12|5578.12|5589.38|5589.38|5593.96|5593.96|5578.12|5578.12|0
1632727200000|2021-09-27 07:20:00|5589.62|5589.62|5580.32|5580.32|5597.11|5597.11|5579.95|5579.95|0
1632727500000|2021-09-27 07:25:00|5580.99|5580.99|5582.46|5582.46|5589.67|5589.67|5580.99|5580.99|0
1632727800000|2021-09-27 07:30:00|5582.75|5582.75|5581.78|5581.78|5584.84|5584.84|5577.53|5577.53|0
1632728100000|2021-09-27 07:35:00|5581.49|5581.49|5583.33|5583.33|5584.36|5584.36|5579.73|5579.73|0
1632728400000|2021-09-27 07:40:00|5583.09|5583.09|5587.76|5587.76|5589.15|5589.15|5583.09|5583.09|0
1632728700000|2021-09-27 07:45:00|5587.55|5587.55|5589.87|5589.87|5595.77|5595.77|5587.55|5587.55|0
1632729000000|2021-09-27 07:50:00|5590.09|5590.09|5590.56|5590.56|5592.37|5592.37|5586.14|5586.14|0
1632729300000|2021-09-27 07:55:00|5590.34|5590.34|5588.24|5588.24|5593.51|5593.51|5588.24|5588.24|0
1632729600000|2021-09-27 08:00:00|5587.81|5587.81|5584.71|5584.71|5587.81|5587.81|5580.61|5580.61|0
1632729900000|2021-09-27 08:05:00|5584.49|5584.49|5587.81|5587.81|5588.51|5588.51|5582.51|5582.51|0
1632730200000|2021-09-27 08:10:00|5587.78|5587.78|5583.7|5583.7|5590.51|5590.51|5583.24|5583.24|0
1632730500000|2021-09-27 08:15:00|5583|5583|5594.17|5594.17|5595.19|5595.19|5582.95|5582.95|0
1632730800000|2021-09-27 08:20:00|5593.88|5593.88|5601.79|5601.79|5602.24|5602.24|5590.53|5590.53|0
1632731100000|2021-09-27 08:25:00|5601.57|5601.57|5598.57|5598.57|5605.18|5605.18|5598.57|5598.57|0
1632731400000|2021-09-27 08:30:00|5598.28|5598.28|5590.22|5590.22|5598.28|5598.28|5588.95|5588.95|0
1632731700000|2021-09-27 08:35:00|5590.44|5590.44|5592.47|5592.47|5595.56|5595.56|5590.44|5590.44|0
1632732000000|2021-09-27 08:40:00|5592.25|5592.25|5604.73|5604.73|5604.73|5604.73|5592.02|5592.02|0
1632732300000|2021-09-27 08:45:00|5604.44|5604.44|5610.74|5610.74|5611.75|5611.75|5603.82|5603.82|0
1632732600000|2021-09-27 08:50:00|5610.98|5610.98|5613.88|5613.88|5615.41|5615.41|5606.78|5606.78|0
1632732900000|2021-09-27 08:55:00|5614.12|5614.12|5616.69|5616.69|5618.93|5618.93|5614.12|5614.12|0
1632733200000|2021-09-27 09:00:00|5616.68|5616.68|5623.65|5623.65|5623.65|5623.65|5614.45|5614.45|0
1632733500000|2021-09-27 09:05:00|5623.89|5623.89|5635.75|5635.75|5636.49|5636.49|5623.89|5623.89|0
1632733800000|2021-09-27 09:10:00|5636.03|5636.03|5633.09|5633.09|5637.96|5637.96|5630.82|5630.82|0
1632734100000|2021-09-27 09:15:00|5633.66|5633.66|5638.34|5638.34|5639.25|5639.25|5632.18|5632.18|0
1632734400000|2021-09-27 09:20:00|5638.77|5638.77|5645.49|5645.49|5645.49|5645.49|5638.01|5638.01|0
1632734700000|2021-09-27 09:25:00|5645.28|5645.28|5645.5|5645.5|5650.9|5650.9|5644.28|5644.28|0
1632735000000|2021-09-27 09:30:00|5645.71|5645.71|5636.1|5636.1|5650.01|5650.01|5636.1|5636.1|0
1632735300000|2021-09-27 09:35:00|5635.02|5635.02|5636.07|5636.07|5638.37|5638.37|5633.19|5633.19|0
1632735600000|2021-09-27 09:40:00|5635.78|5635.78|5635.64|5635.64|5637.4|5637.4|5633.18|5633.18|0
1632735900000|2021-09-27 09:45:00|5635.61|5635.61|5631.73|5631.73|5635.61|5635.61|5628.56|5628.56|0
1632736200000|2021-09-27 09:50:00|5631.49|5631.49|5636.37|5636.37|5640.51|5640.51|5631.49|5631.49|0
1632736500000|2021-09-27 09:55:00|5636.35|5636.35|5635.79|5635.79|5636.78|5636.78|5632.88|5632.88|0
1632736800000|2021-09-27 10:00:00|5635.51|5635.51|5629.24|5629.24|5635.51|5635.51|5626.44|5626.44|0
1632737100000|2021-09-27 10:05:00|5629.53|5629.53|5635.14|5635.14|5635.4|5635.4|5629.53|5629.53|0
1632737400000|2021-09-27 10:10:00|5634.93|5634.93|5634.64|5634.64|5636.58|5636.58|5633.55|5633.55|0
1632737700000|2021-09-27 10:15:00|5634.35|5634.35|5635.21|5635.21|5637.81|5637.81|5634.35|5634.35|0
1632738000000|2021-09-27 10:20:00|5635.79|5635.79|5621.72|5621.72|5636.03|5636.03|5619.63|5619.63|0
1632738300000|2021-09-27 10:25:00|5622.15|5622.15|5633.63|5633.63|5633.63|5633.63|5622.15|5622.15|0
1632738600000|2021-09-27 10:30:00|5633.39|5633.39|5629.39|5629.39|5636.07|5636.07|5629.39|5629.39|0
1632738900000|2021-09-27 10:35:00|5629.87|5629.87|5637.22|5637.22|5637.8|5637.8|5629.87|5629.87|0
1632739200000|2021-09-27 10:40:00|5637.44|5637.44|5635.24|5635.24|5639.78|5639.78|5635.24|5635.24|0
1632739500000|2021-09-27 10:45:00|5635.48|5635.48|5635.23|5635.23|5639.19|5639.19|5633.51|5633.51|0
1632739800000|2021-09-27 10:50:00|5634.99|5634.99|5633.07|5633.07|5637.71|5637.71|5633.07|5633.07|0
1632740100000|2021-09-27 10:55:00|5633.06|5633.06|5628.66|5628.66|5633.06|5633.06|5626.71|5626.71|0
1632740400000|2021-09-27 11:00:00|5626.67|5626.67|5627.24|5627.24|5631.52|5631.52|5617.79|5617.79|0
1632740700000|2021-09-27 11:05:00|5627.48|5627.48|5618.05|5618.05|5627.56|5627.56|5617.59|5617.59|0
1632741000000|2021-09-27 11:10:00|5618.48|5618.48|5620.06|5620.06|5620.64|5620.64|5614.38|5614.38|0
1632741300000|2021-09-27 11:15:00|5620.35|5620.35|5605.49|5605.49|5620.7|5620.7|5604.2|5604.2|0
1632741600000|2021-09-27 11:20:00|5605.25|5605.25|5603.65|5603.65|5607.98|5607.98|5603.36|5603.36|0
1632741900000|2021-09-27 11:25:00|5603.63|5603.63|5600.32|5600.32|5604.54|5604.54|5600.06|5600.06|0
1632742200000|2021-09-27 11:30:00|5600.29|5600.29|5604.81|5604.81|5605.88|5605.88|5600.29|5600.29|0
1632742500000|2021-09-27 11:35:00|5604.79|5604.79|5603.84|5603.84|5606.84|5606.84|5602|5602|0
1632742800000|2021-09-27 11:40:00|5604.32|5604.32|5602.16|5602.16|5605.13|5605.13|5599.47|5599.47|0
1632743100000|2021-09-27 11:45:00|5601.58|5601.58|5595.73|5595.73|5601.58|5601.58|5595.52|5595.52|0
1632743400000|2021-09-27 11:50:00|5595.97|5595.97|5598.01|5598.01|5598.78|5598.78|5594.79|5594.79|0
1632743700000|2021-09-27 11:55:00|5597.73|5597.73|5591.17|5591.17|5597.73|5597.73|5589.92|5589.92|0
1632744000000|2021-09-27 12:00:00|5591.45|5591.45|5595.84|5595.84|5598.42|5598.42|5586.4|5586.4|0
1632744300000|2021-09-27 12:05:00|5596.08|5596.08|5598.47|5598.47|5598.74|5598.74|5595.6|5595.6|0
1632744600000|2021-09-27 12:10:00|5597.9|5597.9|5594.78|5594.78|5597.91|5597.91|5591.32|5591.32|0
1632744900000|2021-09-27 12:15:00|5594.54|5594.54|5597.78|5597.78|5599.36|5599.36|5593.04|5593.04|0
1632745200000|2021-09-27 12:20:00|5597.76|5597.76|5595.59|5595.59|5600.15|5600.15|5593.57|5593.57|0
1632745500000|2021-09-27 12:25:00|5595.88|5595.88|5600.53|5600.53|5600.56|5600.56|5594.51|5594.51|0
1632745800000|2021-09-27 12:30:00|5600.96|5600.96|5592.81|5592.81|5601.47|5601.47|5592.81|5592.81|0
1632746100000|2021-09-27 12:35:00|5592.09|5592.09|5598.89|5598.89|5599.71|5599.71|5590.93|5590.93|0
1632746400000|2021-09-27 12:40:00|5598.88|5598.88|5601.76|5601.76|5602.62|5602.62|5598.37|5598.37|0
1632746700000|2021-09-27 12:45:00|5601.98|5601.98|5602.7|5602.7|5606.27|5606.27|5600.34|5600.34|0
1632747000000|2021-09-27 12:50:00|5602.94|5602.94|5608.87|5608.87|5610.96|5610.96|5600.94|5600.94|0
1632747300000|2021-09-27 12:55:00|5607.84|5607.84|5605.52|5605.52|5612.38|5612.38|5605.51|5605.51|0
1632747600000|2021-09-27 13:00:00|5605.81|5605.81|5613.59|5613.59|5615.17|5615.17|5605.81|5605.81|0
1632747900000|2021-09-27 13:05:00|5613.6|5613.6|5610.68|5610.68|5614.83|5614.83|5610.44|5610.44|0
1632748200000|2021-09-27 13:10:00|5611.83|5611.83|5609.54|5609.54|5612.57|5612.57|5608.38|5608.38|0
1632748500000|2021-09-27 13:15:00|5609.25|5609.25|5615.67|5615.67|5615.67|5615.67|5609.21|5609.21|0
1632748800000|2021-09-27 13:20:00|5615.43|5615.43|5621.25|5621.25|5621.54|5621.54|5613.75|5613.75|0
1632749100000|2021-09-27 13:25:00|5620.96|5620.96|5618.5|5618.5|5624.15|5624.15|5618.26|5618.26|0
1632749400000|2021-09-27 13:30:00|5618.26|5618.26|5636.54|5636.54|5639.92|5639.92|5615.98|5615.98|0
1632749700000|2021-09-27 13:35:00|5636.76|5636.76|5645.23|5645.23|5650.16|5650.16|5633.6|5633.6|0
1632750000000|2021-09-27 13:40:00|5645.2|5645.2|5646.09|5646.09|5658.24|5658.24|5645.2|5645.2|0
1632750300000|2021-09-27 13:45:00|5646.96|5646.96|5655.8|5655.8|5661.15|5661.15|5644.53|5644.53|0
1632750600000|2021-09-27 13:50:00|5656.02|5656.02|5663.08|5663.08|5667.7|5667.7|5654.15|5654.15|0
1632750900000|2021-09-27 13:55:00|5663.66|5663.66|5660.69|5660.69|5666.9|5666.9|5659.86|5659.86|0
1632751200000|2021-09-27 14:00:00|5660.7|5660.7|5663.99|5663.99|5666.92|5666.92|5657.13|5657.13|0
1632751500000|2021-09-27 14:05:00|5663.7|5663.7|5652.07|5652.07|5667.21|5667.21|5651.5|5651.5|0
1632751800000|2021-09-27 14:10:00|5652.36|5652.36|5655.55|5655.55|5655.55|5655.55|5637.82|5637.82|0
1632752100000|2021-09-27 14:15:00|5655.33|5655.33|5653.42|5653.42|5659.8|5659.8|5651.92|5651.92|0
1632752400000|2021-09-27 14:20:00|5654.14|5654.14|5667.6|5667.6|5668.95|5668.95|5653.34|5653.34|0
1632752700000|2021-09-27 14:25:00|5667.36|5667.36|5670.08|5670.08|5670.92|5670.92|5664.34|5664.34|0
1632753000000|2021-09-27 14:30:00|5671.23|5671.23|5667.27|5667.27|5673.91|5673.91|5666.54|5666.54|0
1632753300000|2021-09-27 14:35:00|5667.56|5667.56|5654.95|5654.95|5670.53|5670.53|5654.95|5654.95|0
1632753600000|2021-09-27 14:40:00|5654.66|5654.66|5659.85|5659.85|5662.67|5662.67|5654.63|5654.63|0
1632753900000|2021-09-27 14:45:00|5660.07|5660.07|5672.47|5672.47|5673|5673|5658.2|5658.2|0
1632754200000|2021-09-27 14:50:00|5672.75|5672.75|5674.98|5674.98|5676.77|5676.77|5671.51|5671.51|0
1632754500000|2021-09-27 14:55:00|5674.69|5674.69|5669.46|5669.46|5674.69|5674.69|5665.19|5665.19|0
1632754800000|2021-09-27 15:00:00|5669.89|5669.89|5668.05|5668.05|5671.37|5671.37|5665|5665|0
1632755100000|2021-09-27 15:05:00|5667.83|5667.83|5675.47|5675.47|5676.06|5676.06|5663.06|5663.06|0
1632755400000|2021-09-27 15:10:00|5675.49|5675.49|5683.52|5683.52|5683.52|5683.52|5673.8|5673.8|0
1632755700000|2021-09-27 15:15:00|5683.8|5683.8|5685.47|5685.47|5685.69|5685.69|5678.18|5678.18|0
1632756000000|2021-09-27 15:20:00|5685.5|5685.5|5684.69|5684.69|5687.1|5687.1|5683.8|5683.8|0
1632756300000|2021-09-27 15:25:00|5684.4|5684.4|5682.17|5682.17|5685.17|5685.17|5678.59|5678.59|0
1632813300000|2021-09-28 07:15:00|5810.64|5810.64|5812.81|5812.81|5823.9|5823.9|5805.78|5805.78|0
1632813600000|2021-09-28 07:20:00|5813.39|5813.39|5805.57|5805.57|5813.39|5813.39|5791.76|5791.76|0
1632813900000|2021-09-28 07:25:00|5805.86|5805.86|5788.16|5788.16|5814.79|5814.79|5787.44|5787.44|0
1632814200000|2021-09-28 07:30:00|5787.58|5787.58|5809.84|5809.84|5817.3|5817.3|5787.58|5787.58|0
1632814500000|2021-09-28 07:35:00|5809.85|5809.85|5823.82|5823.82|5824.32|5824.32|5800.11|5800.11|0
1632814800000|2021-09-28 07:40:00|5824.68|5824.68|5810.2|5810.2|5824.97|5824.97|5809.22|5809.22|0
1632815100000|2021-09-28 07:45:00|5812.16|5812.16|5810.22|5810.22|5817.04|5817.04|5801.95|5801.95|0
1632815400000|2021-09-28 07:50:00|5810.2|5810.2|5819.39|5819.39|5820.59|5820.59|5809.71|5809.71|0
1632815700000|2021-09-28 07:55:00|5819.6|5819.6|5832.8|5832.8|5835.96|5835.96|5819.6|5819.6|0
1632816000000|2021-09-28 08:00:00|5832.53|5832.53|5826.43|5826.43|5836.54|5836.54|5826.43|5826.43|0
1632816300000|2021-09-28 08:05:00|5827.3|5827.3|5814.27|5814.27|5829.59|5829.59|5814.26|5814.26|0
1632816600000|2021-09-28 08:10:00|5813.98|5813.98|5807.08|5807.08|5814.84|5814.84|5799.77|5799.77|0
1632816900000|2021-09-28 08:15:00|5807.51|5807.51|5802.73|5802.73|5811.26|5811.26|5801.92|5801.92|0
1632817200000|2021-09-28 08:20:00|5803.31|5803.31|5810.35|5810.35|5810.35|5810.35|5793.32|5793.32|0
1632817500000|2021-09-28 08:25:00|5810.4|5810.4|5811.58|5811.58|5814.88|5814.88|5807|5807|0
1632817800000|2021-09-28 08:30:00|5811.37|5811.37|5817.17|5817.17|5827.75|5827.75|5811.37|5811.37|0
1632818100000|2021-09-28 08:35:00|5818.27|5818.27|5814.57|5814.57|5819.58|5819.58|5808.91|5808.91|0
1632818400000|2021-09-28 08:40:00|5814.29|5814.29|5812.47|5812.47|5820.63|5820.63|5812.47|5812.47|0
1632818700000|2021-09-28 08:45:00|5813.63|5813.63|5804.41|5804.41|5814.68|5814.68|5804.05|5804.05|0
1632819000000|2021-09-28 08:50:00|5804.13|5804.13|5810.63|5810.63|5814.81|5814.81|5803.65|5803.65|0
1632819300000|2021-09-28 08:55:00|5810.41|5810.41|5812.83|5812.83|5813.57|5813.57|5802.51|5802.51|0
1632819600000|2021-09-28 09:00:00|5813.41|5813.41|5825.65|5825.65|5826.68|5826.68|5813.41|5813.41|0
1632819900000|2021-09-28 09:05:00|5826.13|5826.13|5831.26|5831.26|5831.26|5831.26|5819.82|5819.82|0
1632820200000|2021-09-28 09:10:00|5831.04|5831.04|5827.31|5827.31|5831.93|5831.93|5823.33|5823.33|0
1632820500000|2021-09-28 09:15:00|5825.83|5825.83|5824.31|5824.31|5828.32|5828.32|5820.01|5820.01|0
1632820800000|2021-09-28 09:20:00|5824.07|5824.07|5816.64|5816.64|5825.29|5825.29|5812.95|5812.95|0
1632821100000|2021-09-28 09:25:00|5816.88|5816.88|5812.92|5812.92|5818.41|5818.41|5812.71|5812.71|0
1632821400000|2021-09-28 09:30:00|5813.21|5813.21|5816.6|5816.6|5817.97|5817.97|5809.56|5809.56|0
1632821700000|2021-09-28 09:35:00|5816.89|5816.89|5822.8|5822.8|5823.02|5823.02|5812.97|5812.97|0
1632822000000|2021-09-28 09:40:00|5822.23|5822.23|5824.02|5824.02|5827.99|5827.99|5817.2|5817.2|0
1632822300000|2021-09-28 09:45:00|5824.31|5824.31|5830.27|5830.27|5830.29|5830.29|5824.31|5824.31|0
1632822600000|2021-09-28 09:50:00|5830.56|5830.56|5822.58|5822.58|5833.12|5833.12|5822.58|5822.58|0
1632822900000|2021-09-28 09:55:00|5822.35|5822.35|5818.85|5818.85|5823.6|5823.6|5813.82|5813.82|0
1632823200000|2021-09-28 10:00:00|5818.61|5818.61|5821.75|5821.75|5824.91|5824.91|5817.36|5817.36|0
1632823500000|2021-09-28 10:05:00|5821.32|5821.32|5823.96|5823.96|5825.01|5825.01|5819.45|5819.45|0
1632823800000|2021-09-28 10:10:00|5824.25|5824.25|5825.99|5825.99|5826.52|5826.52|5821.36|5821.36|0
1632824100000|2021-09-28 10:15:00|5826.49|5826.49|5824.11|5824.11|5828.22|5828.22|5819.6|5819.6|0
1632824400000|2021-09-28 10:20:00|5825.38|5825.38|5826.17|5826.17|5829.13|5829.13|5824.03|5824.03|0
1632824700000|2021-09-28 10:25:00|5826.6|5826.6|5824.86|5824.86|5826.6|5826.6|5823.43|5823.43|0
1632825000000|2021-09-28 10:30:00|5824.57|5824.57|5818.98|5818.98|5825.48|5825.48|5815.59|5815.59|0
1632825300000|2021-09-28 10:35:00|5818.99|5818.99|5823.74|5823.74|5823.79|5823.79|5817.17|5817.17|0
1632825600000|2021-09-28 10:40:00|5824.03|5824.03|5826.01|5826.01|5826.98|5826.98|5822.56|5822.56|0
1632825900000|2021-09-28 10:45:00|5825.8|5825.8|5828.77|5828.77|5828.77|5828.77|5818.14|5818.14|0
1632826200000|2021-09-28 10:50:00|5829.35|5829.35|5831.86|5831.86|5831.86|5831.86|5821.83|5821.83|0
1632826500000|2021-09-28 10:55:00|5832.34|5832.34|5835.3|5835.3|5841.74|5841.74|5831.94|5831.94|0
1632826800000|2021-09-28 11:00:00|5835.27|5835.27|5832.36|5832.36|5835.27|5835.27|5815.96|5815.96|0
1632827100000|2021-09-28 11:05:00|5832.58|5832.58|5822.33|5822.33|5832.58|5832.58|5821.85|5821.85|0
1632827400000|2021-09-28 11:10:00|5822.54|5822.54|5815.15|5815.15|5825.53|5825.53|5812.95|5812.95|0
1632827700000|2021-09-28 11:15:00|5815.37|5815.37|5816.15|5816.15|5820.43|5820.43|5811.48|5811.48|0
1632828000000|2021-09-28 11:20:00|5816.39|5816.39|5824.99|5824.99|5826.88|5826.88|5815.85|5815.85|0
1632828300000|2021-09-28 11:25:00|5824.7|5824.7|5834.35|5834.35|5834.35|5834.35|5818.46|5818.46|0
1632828600000|2021-09-28 11:30:00|5834.56|5834.56|5834.53|5834.53|5838.79|5838.79|5832.76|5832.76|0
1632828900000|2021-09-28 11:35:00|5834.62|5834.62|5840.63|5840.63|5842.76|5842.76|5834.62|5834.62|0
1632829200000|2021-09-28 11:40:00|5840.87|5840.87|5840.64|5840.64|5845.53|5845.53|5839.6|5839.6|0
1632829500000|2021-09-28 11:45:00|5840.62|5840.62|5856.19|5856.19|5856.9|5856.9|5839.74|5839.74|0
1632829800000|2021-09-28 11:50:00|5856.48|5856.48|5852.61|5852.61|5857.49|5857.49|5851.63|5851.63|0
1632830100000|2021-09-28 11:55:00|5852.03|5852.03|5860.11|5860.11|5862.71|5862.71|5851.68|5851.68|0
1632830400000|2021-09-28 12:00:00|5859.82|5859.82|5865.39|5865.39|5865.39|5865.39|5857.81|5857.81|0
1632830700000|2021-09-28 12:05:00|5865.97|5865.97|5866.69|5866.69|5869.06|5869.06|5865.64|5865.64|0
1632831000000|2021-09-28 12:10:00|5866.98|5866.98|5870.19|5870.19|5871.3|5871.3|5866.69|5866.69|0
1632831300000|2021-09-28 12:15:00|5870.4|5870.4|5874.21|5874.21|5877.28|5877.28|5870.4|5870.4|0
1632831600000|2021-09-28 12:20:00|5874|5874|5867.09|5867.09|5876.95|5876.95|5867.09|5867.09|0
1632831900000|2021-09-28 12:25:00|5867.33|5867.33|5868.19|5868.19|5872.38|5872.38|5867.33|5867.33|0
1632832200000|2021-09-28 12:30:00|5868.18|5868.18|5850.12|5850.12|5871.74|5871.74|5849.8|5849.8|0
1632832500000|2021-09-28 12:35:00|5850.7|5850.7|5862.45|5862.45|5863.38|5863.38|5848.36|5848.36|0
1632832800000|2021-09-28 12:40:00|5862.16|5862.16|5864.16|5864.16|5866|5866|5858.73|5858.73|0
1632833100000|2021-09-28 12:45:00|5864.18|5864.18|5877.37|5877.37|5878.7|5878.7|5864.18|5864.18|0
1632833400000|2021-09-28 12:50:00|5876.92|5876.92|5875.67|5875.67|5876.92|5876.92|5870.31|5870.31|0
1632833700000|2021-09-28 12:55:00|5875.14|5875.14|5879.5|5879.5|5880.08|5880.08|5873.37|5873.37|0
1632834000000|2021-09-28 13:00:00|5878.97|5878.97|5868.46|5868.46|5881.78|5881.78|5867.1|5867.1|0
1632834300000|2021-09-28 13:05:00|5868.74|5868.74|5875.24|5875.24|5875.24|5875.24|5863.91|5863.91|0
1632834600000|2021-09-28 13:10:00|5875.46|5875.46|5882.4|5882.4|5882.61|5882.61|5875.46|5875.46|0
1632834900000|2021-09-28 13:15:00|5882.61|5882.61|5877.7|5877.7|5884.6|5884.6|5877.7|5877.7|0
1632835200000|2021-09-28 13:20:00|5877.68|5877.68|5880.98|5880.98|5882.71|5882.71|5877.68|5877.68|0
1632835500000|2021-09-28 13:25:00|5880.74|5880.74|5891.91|5891.91|5891.91|5891.91|5875.75|5875.75|0
1632835800000|2021-09-28 13:30:00|5892.6|5892.6|5888.57|5888.57|5898.39|5898.39|5875.36|5875.36|0
1632836100000|2021-09-28 13:35:00|5888.29|5888.29|5885.68|5885.68|5891.16|5891.16|5868.53|5868.53|0
1632836400000|2021-09-28 13:40:00|5885.97|5885.97|5881.87|5881.87|5900.69|5900.69|5880.31|5880.31|0
1632836700000|2021-09-28 13:45:00|5881.58|5881.58|5895.82|5895.82|5896.11|5896.11|5881.58|5881.58|0
1632837000000|2021-09-28 13:50:00|5895.32|5895.32|5865.19|5865.19|5896.63|5896.63|5860.7|5860.7|0
1632837300000|2021-09-28 13:55:00|5865.77|5865.77|5871.91|5871.91|5879.12|5879.12|5865.77|5865.77|0
1632837600000|2021-09-28 14:00:00|5872.34|5872.34|5853.64|5853.64|5878.26|5878.26|5850.41|5850.41|0
1632837900000|2021-09-28 14:05:00|5853.57|5853.57|5863.12|5863.12|5871.57|5871.57|5852.87|5852.87|0
1632838200000|2021-09-28 14:10:00|5863.7|5863.7|5866.16|5866.16|5867.22|5867.22|5860.08|5860.08|0
1632838500000|2021-09-28 14:15:00|5865.87|5865.87|5852.89|5852.89|5868.57|5868.57|5851.11|5851.11|0
1632838800000|2021-09-28 14:20:00|5852.67|5852.67|5815.83|5815.83|5852.67|5852.67|5814.49|5814.49|0
1632839100000|2021-09-28 14:25:00|5816.04|5816.04|5822.2|5822.2|5822.2|5822.2|5809.8|5809.8|0
1632839400000|2021-09-28 14:30:00|5822.42|5822.42|5829.47|5829.47|5844.26|5844.26|5822.42|5822.42|0
1632839700000|2021-09-28 14:35:00|5828.39|5828.39|5831.76|5831.76|5832.84|5832.84|5819.84|5819.84|0
1632840000000|2021-09-28 14:40:00|5831.47|5831.47|5836.65|5836.65|5836.65|5836.65|5830.06|5830.06|0
1632840300000|2021-09-28 14:45:00|5836.41|5836.41|5841.78|5841.78|5846.62|5846.62|5832.23|5832.23|0
1632840600000|2021-09-28 14:50:00|5841.49|5841.49|5842.27|5842.27|5842.27|5842.27|5829.2|5829.2|0
1632840900000|2021-09-28 14:55:00|5842.56|5842.56|5853.28|5853.28|5853.57|5853.57|5840.31|5840.31|0
1632841200000|2021-09-28 15:00:00|5852.99|5852.99|5835.24|5835.24|5854.53|5854.53|5835.24|5835.24|0
1632841500000|2021-09-28 15:05:00|5835.45|5835.45|5824.99|5824.99|5836.63|5836.63|5824.99|5824.99|0
1632841800000|2021-09-28 15:10:00|5825.23|5825.23|5806.75|5806.75|5826.62|5826.62|5806.75|5806.75|0
1632842100000|2021-09-28 15:15:00|5806.06|5806.06|5817.2|5817.2|5817.2|5817.2|5800.88|5800.88|0
1632842400000|2021-09-28 15:20:00|5816.91|5816.91|5811.03|5811.03|5819.01|5819.01|5808.65|5808.65|0
1632842700000|2021-09-28 15:25:00|5810.74|5810.74|5804.19|5804.19|5811.42|5811.42|5803.07|5803.07|0
1632899700000|2021-09-29 07:15:00|5722.72|5722.72|5715.93|5715.93|5730.82|5730.82|5712.46|5712.46|0
1632900000000|2021-09-29 07:20:00|5716.21|5716.21|5724.82|5724.82|5735.92|5735.92|5716.21|5716.21|0
1632900300000|2021-09-29 07:25:00|5725.06|5725.06|5710.61|5710.61|5727.83|5727.83|5706.7|5706.7|0
1632900600000|2021-09-29 07:30:00|5710.85|5710.85|5700.49|5700.49|5713.16|5713.16|5694.45|5694.45|0
1632900900000|2021-09-29 07:35:00|5699.56|5699.56|5711.42|5711.42|5716.22|5716.22|5699.56|5699.56|0
1632901200000|2021-09-29 07:40:00|5711.37|5711.37|5711.64|5711.64|5715.82|5715.82|5704.98|5704.98|0
1632901500000|2021-09-29 07:45:00|5711.07|5711.07|5714.63|5714.63|5716.83|5716.83|5703.51|5703.51|0
1632901800000|2021-09-29 07:50:00|5715.21|5715.21|5719.85|5719.85|5730.08|5730.08|5715.21|5715.21|0
1632902100000|2021-09-29 07:55:00|5720.42|5720.42|5744.98|5744.98|5746.91|5746.91|5719.11|5719.11|0
1632902400000|2021-09-29 08:00:00|5745.27|5745.27|5758.15|5758.15|5759.82|5759.82|5745.04|5745.04|0
1632902700000|2021-09-29 08:05:00|5758.17|5758.17|5749.62|5749.62|5758.17|5758.17|5744.3|5744.3|0
1632903000000|2021-09-29 08:10:00|5749.86|5749.86|5743.98|5743.98|5752.83|5752.83|5743.74|5743.74|0
1632903300000|2021-09-29 08:15:00|5744.19|5744.19|5754.98|5754.98|5756.58|5756.58|5743.95|5743.95|0
1632903600000|2021-09-29 08:20:00|5754.94|5754.94|5772.26|5772.26|5772.26|5772.26|5752.51|5752.51|0
1632903900000|2021-09-29 08:25:00|5772.03|5772.03|5771.03|5771.03|5777.08|5777.08|5771.03|5771.03|0
1632904200000|2021-09-29 08:30:00|5770.6|5770.6|5788.19|5788.19|5788.71|5788.71|5769.33|5769.33|0
1632904500000|2021-09-29 08:35:00|5788.27|5788.27|5793.34|5793.34|5797.85|5797.85|5787.59|5787.59|0
1632904800000|2021-09-29 08:40:00|5792.62|5792.62|5796.73|5796.73|5799.55|5799.55|5792.41|5792.41|0
1632905100000|2021-09-29 08:45:00|5797.21|5797.21|5791.78|5791.78|5800.2|5800.2|5791.78|5791.78|0
1632905400000|2021-09-29 08:50:00|5791.99|5791.99|5791.58|5791.58|5793.67|5793.67|5786.24|5786.24|0
1632905700000|2021-09-29 08:55:00|5791.34|5791.34|5793.58|5793.58|5793.89|5793.89|5789.35|5789.35|0
1632906000000|2021-09-29 09:00:00|5793.61|5793.61|5790.97|5790.97|5794.89|5794.89|5787.79|5787.79|0
1632906300000|2021-09-29 09:05:00|5790.69|5790.69|5794.91|5794.91|5795.54|5795.54|5790.08|5790.08|0
1632906600000|2021-09-29 09:10:00|5794.67|5794.67|5808.2|5808.2|5808.44|5808.44|5794.09|5794.09|0
1632906900000|2021-09-29 09:15:00|5808.22|5808.22|5804.15|5804.15|5809.41|5809.41|5802.16|5802.16|0
1632907200000|2021-09-29 09:20:00|5804.36|5804.36|5796.87|5796.87|5808.66|5808.66|5796.87|5796.87|0
1632907500000|2021-09-29 09:25:00|5797.16|5797.16|5798.47|5798.47|5802.67|5802.67|5796.63|5796.63|0
1632907800000|2021-09-29 09:30:00|5798.68|5798.68|5799.61|5799.61|5800.78|5800.78|5794.41|5794.41|0
1632908100000|2021-09-29 09:35:00|5799.9|5799.9|5797.08|5797.08|5802.44|5802.44|5794.58|5794.58|0
1632908400000|2021-09-29 09:40:00|5797.14|5797.14|5803.37|5803.37|5803.37|5803.37|5797.14|5797.14|0
1632908700000|2021-09-29 09:45:00|5803.59|5803.59|5806.57|5806.57|5808.35|5808.35|5802.18|5802.18|0
1632909000000|2021-09-29 09:50:00|5806.86|5806.86|5807.98|5807.98|5811.19|5811.19|5806.86|5806.86|0
1632909300000|2021-09-29 09:55:00|5807.88|5807.88|5804.41|5804.41|5810.45|5810.45|5803.63|5803.63|0
1632909600000|2021-09-29 10:00:00|5804.99|5804.99|5809.2|5809.2|5809.55|5809.55|5804.99|5804.99|0
1632909900000|2021-09-29 10:05:00|5809.41|5809.41|5803.02|5803.02|5810.16|5810.16|5802.45|5802.45|0
1632910200000|2021-09-29 10:10:00|5802.73|5802.73|5799.67|5799.67|5802.87|5802.87|5799.67|5799.67|0
1632910500000|2021-09-29 10:15:00|5799.89|5799.89|5799.12|5799.12|5802.52|5802.52|5799.12|5799.12|0
1632910800000|2021-09-29 10:20:00|5798.91|5798.91|5797.45|5797.45|5799.55|5799.55|5796.83|5796.83|0
1632911100000|2021-09-29 10:25:00|5797.74|5797.74|5801.56|5801.56|5802.51|5802.51|5795.32|5795.32|0
1632911400000|2021-09-29 10:30:00|5801.85|5801.85|5796.95|5796.95|5803.6|5803.6|5796.52|5796.52|0
1632911700000|2021-09-29 10:35:00|5796.74|5796.74|5797.65|5797.65|5797.73|5797.73|5794.26|5794.26|0
1632912000000|2021-09-29 10:40:00|5797.15|5797.15|5794.78|5794.78|5800.52|5800.52|5793.41|5793.41|0
1632912300000|2021-09-29 10:45:00|5795.66|5795.66|5797.14|5797.14|5798.46|5798.46|5792.81|5792.81|0
1632912600000|2021-09-29 10:50:00|5797.12|5797.12|5797.91|5797.91|5798.94|5798.94|5795.03|5795.03|0
1632912900000|2021-09-29 10:55:00|5797.88|5797.88|5797.57|5797.57|5800.54|5800.54|5795.89|5795.89|0
1632913200000|2021-09-29 11:00:00|5797.86|5797.86|5795.71|5795.71|5800.78|5800.78|5795.71|5795.71|0
1632913500000|2021-09-29 11:05:00|5796.46|5796.46|5797.39|5797.39|5802.22|5802.22|5796.46|5796.46|0
1632913800000|2021-09-29 11:10:00|5797.15|5797.15|5807.58|5807.58|5810.84|5810.84|5797.15|5797.15|0
1632914100000|2021-09-29 11:15:00|5807.87|5807.87|5809.17|5809.17|5811.36|5811.36|5805.4|5805.4|0
1632914400000|2021-09-29 11:20:00|5810.44|5810.44|5813.36|5813.36|5815.99|5815.99|5808.88|5808.88|0
1632914700000|2021-09-29 11:25:00|5812.78|5812.78|5817.4|5817.4|5817.51|5817.51|5812.54|5812.54|0
1632915000000|2021-09-29 11:30:00|5817.14|5817.14|5819.51|5819.51|5820.78|5820.78|5811.52|5811.52|0
1632915300000|2021-09-29 11:35:00|5819.73|5819.73|5805.14|5805.14|5820.55|5820.55|5805.14|5805.14|0
1632915600000|2021-09-29 11:40:00|5805.38|5805.38|5814.84|5814.84|5815.87|5815.87|5805.38|5805.38|0
1632915900000|2021-09-29 11:45:00|5815.13|5815.13|5812.64|5812.64|5818.43|5818.43|5811.23|5811.23|0
1632916200000|2021-09-29 11:50:00|5812.88|5812.88|5810.46|5810.46|5816.89|5816.89|5810.46|5810.46|0
1632916500000|2021-09-29 11:55:00|5809.88|5809.88|5803.14|5803.14|5809.88|5809.88|5802.91|5802.91|0
1632916800000|2021-09-29 12:00:00|5803.16|5803.16|5813.15|5813.15|5814.17|5814.17|5803.16|5803.16|0
1632917100000|2021-09-29 12:05:00|5812.67|5812.67|5813.88|5813.88|5813.88|5813.88|5810.63|5810.63|0
1632917400000|2021-09-29 12:10:00|5813.9|5813.9|5810.69|5810.69|5815.63|5815.63|5810.69|5810.69|0
1632917700000|2021-09-29 12:15:00|5810.45|5810.45|5816.75|5816.75|5817.04|5817.04|5810.17|5810.17|0
1632918000000|2021-09-29 12:20:00|5816.46|5816.46|5817.41|5817.41|5821.78|5821.78|5815.95|5815.95|0
1632918300000|2021-09-29 12:25:00|5817.88|5817.88|5812.89|5812.89|5818.53|5818.53|5810.02|5810.02|0
1632918600000|2021-09-29 12:30:00|5812.6|5812.6|5808.97|5808.97|5814.32|5814.32|5807.91|5807.91|0
1632918900000|2021-09-29 12:35:00|5808.93|5808.93|5801.06|5801.06|5810.56|5810.56|5799.87|5799.87|0
1632919200000|2021-09-29 12:40:00|5801.3|5801.3|5803.94|5803.94|5804.42|5804.42|5798.67|5798.67|0
1632919500000|2021-09-29 12:45:00|5804.37|5804.37|5811.1|5811.1|5811.58|5811.58|5802.8|5802.8|0
1632919800000|2021-09-29 12:50:00|5811.84|5811.84|5805.05|5805.05|5813.04|5813.04|5805.05|5805.05|0
1632920100000|2021-09-29 12:55:00|5805.07|5805.07|5805.37|5805.37|5806.91|5806.91|5802.21|5802.21|0
1632920400000|2021-09-29 13:00:00|5805.8|5805.8|5806.77|5806.77|5808.75|5808.75|5801.53|5801.53|0
1632920700000|2021-09-29 13:05:00|5807.22|5807.22|5806.24|5806.24|5810.59|5810.59|5804.49|5804.49|0
1632921000000|2021-09-29 13:10:00|5806.02|5806.02|5805.8|5805.8|5807.73|5807.73|5803.3|5803.3|0
1632921300000|2021-09-29 13:15:00|5805.32|5805.32|5786.09|5786.09|5807.42|5807.42|5785.61|5785.61|0
1632921600000|2021-09-29 13:20:00|5786.07|5786.07|5796.26|5796.26|5797.22|5797.22|5782.02|5782.02|0
1632921900000|2021-09-29 13:25:00|5796.55|5796.55|5797.12|5797.12|5805.38|5805.38|5796.54|5796.54|0
1632922200000|2021-09-29 13:30:00|5797.4|5797.4|5755.67|5755.67|5797.4|5797.4|5755.67|5755.67|0
1632922500000|2021-09-29 13:35:00|5755.88|5755.88|5767.69|5767.69|5771.73|5771.73|5745.29|5745.29|0
1632922800000|2021-09-29 13:40:00|5766.82|5766.82|5779.92|5779.92|5785|5785|5766.25|5766.25|0
1632923100000|2021-09-29 13:45:00|5779.49|5779.49|5772.08|5772.08|5779.49|5779.49|5766.74|5766.74|0
1632923400000|2021-09-29 13:50:00|5772.29|5772.29|5790.12|5790.12|5790.7|5790.7|5772.29|5772.29|0
1632923700000|2021-09-29 13:55:00|5789.54|5789.54|5795.33|5795.33|5796.18|5796.18|5779.24|5779.24|0
1632924000000|2021-09-29 14:00:00|5795.4|5795.4|5790.67|5790.67|5800.2|5800.2|5789.32|5789.32|0
1632924300000|2021-09-29 14:05:00|5790.9|5790.9|5813.92|5813.92|5814.35|5814.35|5787.57|5787.57|0
1632924600000|2021-09-29 14:10:00|5813.94|5813.94|5812.96|5812.96|5815.38|5815.38|5807.53|5807.53|0
1632924900000|2021-09-29 14:15:00|5813.44|5813.44|5811.12|5811.12|5814.02|5814.02|5807.93|5807.93|0
1632925200000|2021-09-29 14:20:00|5810.88|5810.88|5805.81|5805.81|5813.29|5813.29|5804.77|5804.77|0
1632925500000|2021-09-29 14:25:00|5805.78|5805.78|5807.21|5807.21|5814.66|5814.66|5805.78|5805.78|0
1632925800000|2021-09-29 14:30:00|5805.89|5805.89|5792.42|5792.42|5806.99|5806.99|5790.04|5790.04|0
1632926100000|2021-09-29 14:35:00|5793.57|5793.57|5818.62|5818.62|5818.81|5818.81|5791.94|5791.94|0
1632926400000|2021-09-29 14:40:00|5819.09|5819.09|5839.2|5839.2|5839.2|5839.2|5819.09|5819.09|0
1632926700000|2021-09-29 14:45:00|5840.3|5840.3|5843.7|5843.7|5849.46|5849.46|5840.01|5840.01|0
1632927000000|2021-09-29 14:50:00|5844.42|5844.42|5843.66|5843.66|5844.52|5844.52|5834.97|5834.97|0
1632927300000|2021-09-29 14:55:00|5842.92|5842.92|5842.14|5842.14|5848.49|5848.49|5841.03|5841.03|0
1632927600000|2021-09-29 15:00:00|5842.43|5842.43|5845.03|5845.03|5847.11|5847.11|5838.5|5838.5|0
1632927900000|2021-09-29 15:05:00|5845.32|5845.32|5846.83|5846.83|5850.76|5850.76|5843.62|5843.62|0
1632928200000|2021-09-29 15:10:00|5847.04|5847.04|5850.42|5850.42|5851.81|5851.81|5845.99|5845.99|0
1632928500000|2021-09-29 15:15:00|5850.41|5850.41|5846.64|5846.64|5852.15|5852.15|5846.35|5846.35|0
1632928800000|2021-09-29 15:20:00|5846.88|5846.88|5851.87|5851.87|5854.16|5854.16|5846.88|5846.88|0
1632929100000|2021-09-29 15:25:00|5850.43|5850.43|5848.65|5848.65|5854.17|5854.17|5843.28|5843.28|0
1632986100000|2021-09-30 07:15:00|5849.33|5849.33|5857.29|5857.29|5863.4|5863.4|5847.49|5847.49|0
1632986400000|2021-09-30 07:20:00|5857.93|5857.93|5879.67|5879.67|5881.52|5881.52|5857.93|5857.93|0
1632986700000|2021-09-30 07:25:00|5879.65|5879.65|5872.85|5872.85|5879.74|5879.74|5867.64|5867.64|0
1632987000000|2021-09-30 07:30:00|5872.76|5872.76|5880.98|5880.98|5882.68|5882.68|5872.76|5872.76|0
1632987300000|2021-09-30 07:35:00|5881.27|5881.27|5878.62|5878.62|5884.75|5884.75|5878.19|5878.19|0
1632987600000|2021-09-30 07:40:00|5878.6|5878.6|5870.4|5870.4|5883.89|5883.89|5870.4|5870.4|0
1632987900000|2021-09-30 07:45:00|5869.75|5869.75|5879.77|5879.77|5884.75|5884.75|5867.69|5867.69|0
1632988200000|2021-09-30 07:50:00|5879.53|5879.53|5877.91|5877.91|5881.76|5881.76|5872.43|5872.43|0
1632988500000|2021-09-30 07:55:00|5878.63|5878.63|5877.13|5877.13|5880.06|5880.06|5871.82|5871.82|0
1632988800000|2021-09-30 08:00:00|5876.84|5876.84|5879.16|5879.16|5879.16|5879.16|5868.52|5868.52|0
1632989100000|2021-09-30 08:05:00|5879.37|5879.37|5874.51|5874.51|5882.16|5882.16|5872.7|5872.7|0
1632989400000|2021-09-30 08:10:00|5876.58|5876.58|5884.75|5884.75|5887.12|5887.12|5875.36|5875.36|0
1632989700000|2021-09-30 08:15:00|5886.64|5886.64|5889.26|5889.26|5893.19|5893.19|5880.13|5880.13|0
1632990000000|2021-09-30 08:20:00|5888.98|5888.98|5899.52|5899.52|5899.76|5899.76|5888.76|5888.76|0
1632990300000|2021-09-30 08:25:00|5900.05|5900.05|5907.22|5907.22|5910.88|5910.88|5899.76|5899.76|0
1632990600000|2021-09-30 08:30:00|5907.79|5907.79|5904.61|5904.61|5908.52|5908.52|5902.32|5902.32|0
1632990900000|2021-09-30 08:35:00|5905.77|5905.77|5911.61|5911.61|5912.27|5912.27|5905.77|5905.77|0
1632991200000|2021-09-30 08:40:00|5911.37|5911.37|5903.63|5903.63|5911.37|5911.37|5903.63|5903.63|0
1632991500000|2021-09-30 08:45:00|5903.34|5903.34|5895.95|5895.95|5903.66|5903.66|5895.95|5895.95|0
1632991800000|2021-09-30 08:50:00|5896.24|5896.24|5903.05|5903.05|5903.05|5903.05|5896.24|5896.24|0
1632992100000|2021-09-30 08:55:00|5902.83|5902.83|5907.49|5907.49|5908.11|5908.11|5902.62|5902.62|0
1632992400000|2021-09-30 09:00:00|5907.02|5907.02|5915.93|5915.93|5915.93|5915.93|5901.28|5901.28|0
1632992700000|2021-09-30 09:05:00|5916.4|5916.4|5918.52|5918.52|5920.44|5920.44|5916.4|5916.4|0
1632993000000|2021-09-30 09:10:00|5918.81|5918.81|5917.68|5917.68|5918.81|5918.81|5912.59|5912.59|0
1632993300000|2021-09-30 09:15:00|5917.75|5917.75|5910.47|5910.47|5921.77|5921.77|5910.47|5910.47|0
1632993600000|2021-09-30 09:20:00|5910.45|5910.45|5913.55|5913.55|5915.74|5915.74|5910.32|5910.32|0
1632993900000|2021-09-30 09:25:00|5913.26|5913.26|5919.85|5919.85|5920.6|5920.6|5912.76|5912.76|0
1632994200000|2021-09-30 09:30:00|5920.65|5920.65|5914.6|5914.6|5920.92|5920.92|5913.19|5913.19|0
1632994500000|2021-09-30 09:35:00|5914.89|5914.89|5907.43|5907.43|5915.73|5915.73|5907.2|5907.2|0
1632994800000|2021-09-30 09:40:00|5907.65|5907.65|5892.29|5892.29|5909.16|5909.16|5892.29|5892.29|0
1632995100000|2021-09-30 09:45:00|5892.87|5892.87|5884.85|5884.85|5892.87|5892.87|5878.96|5878.96|0
1632995400000|2021-09-30 09:50:00|5884.56|5884.56|5886.56|5886.56|5890.56|5890.56|5882.22|5882.22|0
1632995700000|2021-09-30 09:55:00|5887.13|5887.13|5892.84|5892.84|5892.86|5892.86|5885.81|5885.81|0
1632996000000|2021-09-30 10:00:00|5892.55|5892.55|5896.93|5896.93|5896.93|5896.93|5892.38|5892.38|0
1632996300000|2021-09-30 10:05:00|5896.64|5896.64|5897.59|5897.59|5898.39|5898.39|5894.91|5894.91|0
1632996600000|2021-09-30 10:10:00|5898.07|5898.07|5899.02|5899.02|5901.84|5901.84|5896.02|5896.02|0
1632996900000|2021-09-30 10:15:00|5899.6|5899.6|5896.61|5896.61|5901.99|5901.99|5894.97|5894.97|0
1632997200000|2021-09-30 10:20:00|5896.32|5896.32|5883.64|5883.64|5898.53|5898.53|5883.64|5883.64|0
1632997500000|2021-09-30 10:25:00|5884.74|5884.74|5884.99|5884.99|5891.11|5891.11|5884.74|5884.74|0
1632997800000|2021-09-30 10:30:00|5885.57|5885.57|5878.81|5878.81|5886.1|5886.1|5872.85|5872.85|0
1632998100000|2021-09-30 10:35:00|5878.1|5878.1|5888.02|5888.02|5888.1|5888.1|5877.59|5877.59|0
1632998400000|2021-09-30 10:40:00|5888.05|5888.05|5889.31|5889.31|5890.66|5890.66|5884.48|5884.48|0
1632998700000|2021-09-30 10:45:00|5889.89|5889.89|5901.85|5901.85|5901.85|5901.85|5889.89|5889.89|0
1632999000000|2021-09-30 10:50:00|5902.14|5902.14|5904.89|5904.89|5906.18|5906.18|5897.34|5897.34|0
1632999300000|2021-09-30 10:55:00|5905.47|5905.47|5896.75|5896.75|5910.6|5910.6|5896.75|5896.75|0
1632999600000|2021-09-30 11:00:00|5896.74|5896.74|5893.77|5893.77|5900.09|5900.09|5892.41|5892.41|0
1632999900000|2021-09-30 11:05:00|5893.11|5893.11|5892.52|5892.52|5897.5|5897.5|5890.84|5890.84|0
1633000200000|2021-09-30 11:10:00|5892.75|5892.75|5889.51|5889.51|5896.91|5896.91|5888.02|5888.02|0
1633000500000|2021-09-30 11:15:00|5889.52|5889.52|5904.29|5904.29|5904.58|5904.58|5889.51|5889.51|0
1633000800000|2021-09-30 11:20:00|5904.87|5904.87|5895.48|5895.48|5905.09|5905.09|5894.15|5894.15|0
1633001100000|2021-09-30 11:25:00|5896.12|5896.12|5891.87|5891.87|5897.18|5897.18|5889.71|5889.71|0
1633001400000|2021-09-30 11:30:00|5891.58|5891.58|5888.58|5888.58|5893.5|5893.5|5888.16|5888.16|0
1633001700000|2021-09-30 11:35:00|5888.87|5888.87|5883.27|5883.27|5893.71|5893.71|5882.98|5882.98|0
1633002000000|2021-09-30 11:40:00|5883.56|5883.56|5874.6|5874.6|5887.39|5887.39|5874.6|5874.6|0
1633002300000|2021-09-30 11:45:00|5874.64|5874.64|5876.12|5876.12|5877.59|5877.59|5870.91|5870.91|0
1633002600000|2021-09-30 11:50:00|5877.6|5877.6|5886.9|5886.9|5890.53|5890.53|5877.6|5877.6|0
1633002900000|2021-09-30 11:55:00|5886.61|5886.61|5884.87|5884.87|5888.26|5888.26|5883.03|5883.03|0
1633003200000|2021-09-30 12:00:00|5884.84|5884.84|5884.17|5884.17|5890.89|5890.89|5883.88|5883.88|0
1633003500000|2021-09-30 12:05:00|5883.93|5883.93|5891.06|5891.06|5894.07|5894.07|5883.83|5883.83|0
1633003800000|2021-09-30 12:10:00|5890.08|5890.08|5889.06|5889.06|5894.43|5894.43|5888.12|5888.12|0
1633004100000|2021-09-30 12:15:00|5889.35|5889.35|5883.32|5883.32|5892.11|5892.11|5882.54|5882.54|0
1633004400000|2021-09-30 12:20:00|5884.19|5884.19|5879.94|5879.94|5884.93|5884.93|5879.94|5879.94|0
1633004700000|2021-09-30 12:25:00|5879.92|5879.92|5885.22|5885.22|5886.02|5886.02|5879.47|5879.47|0
1633005000000|2021-09-30 12:30:00|5885.26|5885.26|5882.72|5882.72|5895.66|5895.66|5882.19|5882.19|0
1633005300000|2021-09-30 12:35:00|5883.17|5883.17|5881.07|5881.07|5889.63|5889.63|5880.04|5880.04|0
1633005600000|2021-09-30 12:40:00|5880.84|5880.84|5875.87|5875.87|5883.28|5883.28|5870.88|5870.88|0
1633005900000|2021-09-30 12:45:00|5875.89|5875.89|5878.5|5878.5|5881.91|5881.91|5875.86|5875.86|0
1633006200000|2021-09-30 12:50:00|5879.53|5879.53|5873.55|5873.55|5880.05|5880.05|5871.54|5871.54|0
1633006500000|2021-09-30 12:55:00|5873.26|5873.26|5873.45|5873.45|5878.43|5878.43|5873.26|5873.26|0
1633006800000|2021-09-30 13:00:00|5873.16|5873.16|5869.55|5869.55|5874.46|5874.46|5867.12|5867.12|0
1633007100000|2021-09-30 13:05:00|5869.77|5869.77|5862.91|5862.91|5870.04|5870.04|5857.68|5857.68|0
1633007400000|2021-09-30 13:10:00|5862.85|5862.85|5854.89|5854.89|5867.89|5867.89|5854.89|5854.89|0
1633007700000|2021-09-30 13:15:00|5854.86|5854.86|5852.54|5852.54|5859.44|5859.44|5852.11|5852.11|0
1633008000000|2021-09-30 13:20:00|5851.68|5851.68|5845.96|5845.96|5852.25|5852.25|5840.91|5840.91|0
1633008300000|2021-09-30 13:25:00|5845.68|5845.68|5853.88|5853.88|5857.89|5857.89|5845.13|5845.13|0
1633008600000|2021-09-30 13:30:00|5853.81|5853.81|5839.98|5839.98|5853.81|5853.81|5820.04|5820.04|0
1633008900000|2021-09-30 13:35:00|5841.03|5841.03|5805.69|5805.69|5846.03|5846.03|5804.07|5804.07|0
1633009200000|2021-09-30 13:40:00|5805.46|5805.46|5798.35|5798.35|5814.42|5814.42|5798.11|5798.11|0
1633009500000|2021-09-30 13:45:00|5798.58|5798.58|5803.3|5803.3|5805.96|5805.96|5789.03|5789.03|0
1633009800000|2021-09-30 13:50:00|5803.59|5803.59|5825.75|5825.75|5825.75|5825.75|5796.54|5796.54|0
1633010100000|2021-09-30 13:55:00|5824.89|5824.89|5808.09|5808.09|5826.76|5826.76|5808.09|5808.09|0
1633010400000|2021-09-30 14:00:00|5807.35|5807.35|5809.95|5809.95|5815.92|5815.92|5803.87|5803.87|0
1633010700000|2021-09-30 14:05:00|5810.03|5810.03|5809.91|5809.91|5810.03|5810.03|5793.62|5793.62|0
1633011000000|2021-09-30 14:10:00|5809.93|5809.93|5815.44|5815.44|5818.92|5818.92|5809.93|5809.93|0
1633011300000|2021-09-30 14:15:00|5815.73|5815.73|5811.53|5811.53|5819.27|5819.27|5811.03|5811.03|0
1633011600000|2021-09-30 14:20:00|5811.24|5811.24|5802.23|5802.23|5813.22|5813.22|5801.94|5801.94|0
1633011900000|2021-09-30 14:25:00|5802.52|5802.52|5809.38|5809.38|5822.55|5822.55|5802.52|5802.52|0
1633012200000|2021-09-30 14:30:00|5808.66|5808.66|5819.02|5819.02|5819.02|5819.02|5800.57|5800.57|0
1633012500000|2021-09-30 14:35:00|5819.24|5819.24|5816.19|5816.19|5821.88|5821.88|5814.9|5814.9|0
1633012800000|2021-09-30 14:40:00|5815.96|5815.96|5814.65|5814.65|5815.96|5815.96|5807.21|5807.21|0
1633013100000|2021-09-30 14:45:00|5814.36|5814.36|5813.3|5813.3|5815.4|5815.4|5809.21|5809.21|0
1633013400000|2021-09-30 14:50:00|5812.87|5812.87|5805.81|5805.81|5813.3|5813.3|5803.37|5803.37|0
1633013700000|2021-09-30 14:55:00|5806.34|5806.34|5806.23|5806.23|5806.58|5806.58|5797.79|5797.79|0
1633014000000|2021-09-30 15:00:00|5804.68|5804.68|5825.54|5825.54|5827.41|5827.41|5804.06|5804.06|0
1633014300000|2021-09-30 15:05:00|5826.07|5826.07|5845.41|5845.41|5849.6|5849.6|5825.69|5825.69|0
1633014600000|2021-09-30 15:10:00|5846.29|5846.29|5854.9|5854.9|5856.14|5856.14|5845.29|5845.29|0
1633014900000|2021-09-30 15:15:00|5855.19|5855.19|5870.85|5870.85|5870.85|5870.85|5854.42|5854.42|0
1633015200000|2021-09-30 15:20:00|5871.09|5871.09|5873.6|5873.6|5878.12|5878.12|5864.45|5864.45|0
1633015500000|2021-09-30 15:25:00|5873.31|5873.31|5881.68|5881.68|5883.3|5883.3|5873.3|5873.3|0
1633072500000|2021-10-01 07:15:00|5816.22|5816.22|5817.02|5817.02|5823.1|5823.1|5804.47|5804.47|0
1633072800000|2021-10-01 07:20:00|5817.5|5817.5|5806.45|5806.45|5817.5|5817.5|5804.09|5804.09|0
1633073100000|2021-10-01 07:25:00|5807.32|5807.32|5830.28|5830.28|5833.02|5833.02|5802.26|5802.26|0
1633073400000|2021-10-01 07:30:00|5829.11|5829.11|5828.68|5828.68|5832.66|5832.66|5821.46|5821.46|0
1633073700000|2021-10-01 07:35:00|5828.87|5828.87|5815.08|5815.08|5832.6|5832.6|5813.5|5813.5|0
1633074000000|2021-10-01 07:40:00|5817.31|5817.31|5816.48|5816.48|5820.77|5820.77|5808.91|5808.91|0
1633074300000|2021-10-01 07:45:00|5816.95|5816.95|5805.73|5805.73|5819.88|5819.88|5803.92|5803.92|0
1633074600000|2021-10-01 07:50:00|5806.31|5806.31|5815.34|5815.34|5818.23|5818.23|5806.31|5806.31|0
1633074900000|2021-10-01 07:55:00|5814.86|5814.86|5804.88|5804.88|5824.05|5824.05|5804.59|5804.59|0
1633075200000|2021-10-01 08:00:00|5804.85|5804.85|5805.35|5805.35|5807.52|5807.52|5802.6|5802.6|0
1633075500000|2021-10-01 08:05:00|5805.78|5805.78|5796.38|5796.38|5806.89|5806.89|5792.8|5792.8|0
1633075800000|2021-10-01 08:10:00|5796.6|5796.6|5792.91|5792.91|5800.98|5800.98|5788.81|5788.81|0
1633076100000|2021-10-01 08:15:00|5792.63|5792.63|5791.95|5791.95|5797.16|5797.16|5789.85|5789.85|0
1633076400000|2021-10-01 08:20:00|5791.71|5791.71|5794.55|5794.55|5795.74|5795.74|5785.39|5785.39|0
1633076700000|2021-10-01 08:25:00|5794.26|5794.26|5808.01|5808.01|5808.01|5808.01|5788.66|5788.66|0
1633077000000|2021-10-01 08:30:00|5809.08|5809.08|5812.56|5812.56|5816.86|5816.86|5809.08|5809.08|0
1633077300000|2021-10-01 08:35:00|5812.27|5812.27|5819.49|5819.49|5820.8|5820.8|5812.27|5812.27|0
1633077600000|2021-10-01 08:40:00|5819.78|5819.78|5823.48|5823.48|5827.7|5827.7|5818.84|5818.84|0
1633077900000|2021-10-01 08:45:00|5824.14|5824.14|5817.58|5817.58|5824.14|5824.14|5810.35|5810.35|0
1633078200000|2021-10-01 08:50:00|5817.87|5817.87|5829.81|5829.81|5830.1|5830.1|5813.6|5813.6|0
1633078500000|2021-10-01 08:55:00|5830.04|5830.04|5832.31|5832.31|5832.6|5832.6|5823.24|5823.24|0
1633078800000|2021-10-01 09:00:00|5832.07|5832.07|5829.68|5829.68|5834.94|5834.94|5828.41|5828.41|0
1633079100000|2021-10-01 09:05:00|5830.4|5830.4|5824|5824|5831.41|5831.41|5824|5824|0
1633079400000|2021-10-01 09:10:00|5823.52|5823.52|5823.43|5823.43|5829.49|5829.49|5823.29|5823.29|0
1633079700000|2021-10-01 09:15:00|5823.14|5823.14|5820.08|5820.08|5827.22|5827.22|5820.03|5820.03|0
1633080000000|2021-10-01 09:20:00|5819.84|5819.84|5812.61|5812.61|5824.34|5824.34|5812.47|5812.47|0
1633080300000|2021-10-01 09:25:00|5812.85|5812.85|5809.29|5809.29|5815.13|5815.13|5807.96|5807.96|0
1633080600000|2021-10-01 09:30:00|5809|5809|5800.79|5800.79|5809.96|5809.96|5800.79|5800.79|0
1633080900000|2021-10-01 09:35:00|5800.5|5800.5|5791.96|5791.96|5800.79|5800.79|5789.49|5789.49|0
1633081200000|2021-10-01 09:40:00|5792.15|5792.15|5791.24|5791.24|5792.85|5792.85|5787.34|5787.34|0
1633081500000|2021-10-01 09:45:00|5791.02|5791.02|5790.26|5790.26|5793.23|5793.23|5787.85|5787.85|0
1633081800000|2021-10-01 09:50:00|5789.81|5789.81|5789.66|5789.66|5791.49|5791.49|5786.83|5786.83|0
1633082100000|2021-10-01 09:55:00|5789.08|5789.08|5795.41|5795.41|5795.49|5795.49|5786.4|5786.4|0
1633082400000|2021-10-01 10:00:00|5795.89|5795.89|5792.29|5792.29|5800.33|5800.33|5789.33|5789.33|0
1633082700000|2021-10-01 10:05:00|5793|5793|5785.7|5785.7|5796.33|5796.33|5785.7|5785.7|0
1633083000000|2021-10-01 10:10:00|5786.18|5786.18|5796.18|5796.18|5796.23|5796.23|5785.73|5785.73|0
1633083300000|2021-10-01 10:15:00|5796.42|5796.42|5782.29|5782.29|5797.66|5797.66|5781.69|5781.69|0
1633083600000|2021-10-01 10:20:00|5782.52|5782.52|5782.68|5782.68|5785.09|5785.09|5778.59|5778.59|0
1633083900000|2021-10-01 10:25:00|5782.25|5782.25|5780.77|5780.77|5782.25|5782.25|5777.65|5777.65|0
1633084200000|2021-10-01 10:30:00|5780.49|5780.49|5789.37|5789.37|5791.62|5791.62|5780.25|5780.25|0
1633084500000|2021-10-01 10:35:00|5789.13|5789.13|5783.06|5783.06|5789.13|5789.13|5781.52|5781.52|0
1633084800000|2021-10-01 10:40:00|5783.3|5783.3|5789.17|5789.17|5789.19|5789.19|5778.41|5778.41|0
1633085100000|2021-10-01 10:45:00|5788.95|5788.95|5786.73|5786.73|5792.92|5792.92|5784.86|5784.86|0
1633085400000|2021-10-01 10:50:00|5787.02|5787.02|5786.14|5786.14|5790.2|5790.2|5783.86|5783.86|0
1633085700000|2021-10-01 10:55:00|5785.9|5785.9|5794.29|5794.29|5794.72|5794.72|5783.71|5783.71|0
1633086000000|2021-10-01 11:00:00|5794.53|5794.53|5789.28|5789.28|5795.18|5795.18|5787.39|5787.39|0
1633086300000|2021-10-01 11:05:00|5789.49|5789.49|5797.01|5797.01|5798.49|5798.49|5787.86|5787.86|0
1633086600000|2021-10-01 11:10:00|5796.58|5796.58|5806.49|5806.49|5806.73|5806.73|5796.58|5796.58|0
1633086900000|2021-10-01 11:15:00|5806.2|5806.2|5807.78|5807.78|5808.85|5808.85|5804.68|5804.68|0
1633087200000|2021-10-01 11:20:00|5807.55|5807.55|5806.05|5806.05|5810.35|5810.35|5805.8|5805.8|0
1633087500000|2021-10-01 11:25:00|5806.28|5806.28|5805.32|5805.32|5810.3|5810.3|5801.16|5801.16|0
1633087800000|2021-10-01 11:30:00|5805.04|5805.04|5811.09|5811.09|5811.09|5811.09|5803.96|5803.96|0
1633088100000|2021-10-01 11:35:00|5811.38|5811.38|5814.67|5814.67|5816.68|5816.68|5810.4|5810.4|0
1633088400000|2021-10-01 11:40:00|5814.89|5814.89|5830.12|5830.12|5830.41|5830.41|5814.89|5814.89|0
1633088700000|2021-10-01 11:45:00|5830.41|5830.41|5839.63|5839.63|5842.36|5842.36|5830.41|5830.41|0
1633089000000|2021-10-01 11:50:00|5840.06|5840.06|5838.17|5838.17|5841.25|5841.25|5833.97|5833.97|0
1633089300000|2021-10-01 11:55:00|5838.46|5838.46|5838.47|5838.47|5839.47|5839.47|5832.03|5832.03|0
1633089600000|2021-10-01 12:00:00|5838.18|5838.18|5854.59|5854.59|5855.19|5855.19|5836.48|5836.48|0
1633089900000|2021-10-01 12:05:00|5854.35|5854.35|5862.99|5862.99|5862.99|5862.99|5853.69|5853.69|0
1633090200000|2021-10-01 12:10:00|5862.71|5862.71|5859.35|5859.35|5862.71|5862.71|5857.76|5857.76|0
1633090500000|2021-10-01 12:15:00|5859.64|5859.64|5860.1|5860.1|5863.21|5863.21|5857.78|5857.78|0
1633090800000|2021-10-01 12:20:00|5859.53|5859.53|5849.59|5849.59|5859.57|5859.57|5848.59|5848.59|0
1633091100000|2021-10-01 12:25:00|5849.53|5849.53|5858.97|5858.97|5858.97|5858.97|5845.35|5845.35|0
1633091400000|2021-10-01 12:30:00|5859.55|5859.55|5847.47|5847.47|5860.02|5860.02|5846.76|5846.76|0
1633091700000|2021-10-01 12:35:00|5847.45|5847.45|5857.45|5857.45|5858.17|5858.17|5847.45|5847.45|0
1633092000000|2021-10-01 12:40:00|5856.25|5856.25|5860.45|5860.45|5862.82|5862.82|5850.93|5850.93|0
1633092300000|2021-10-01 12:45:00|5860.16|5860.16|5839.7|5839.7|5860.16|5860.16|5839.7|5839.7|0
1633092600000|2021-10-01 12:50:00|5837.89|5837.89|5816.73|5816.73|5839.35|5839.35|5816.73|5816.73|0
1633092900000|2021-10-01 12:55:00|5816.49|5816.49|5828.67|5828.67|5829.76|5829.76|5816.47|5816.47|0
1633093200000|2021-10-01 13:00:00|5828.96|5828.96|5835.16|5835.16|5837.62|5837.62|5827.3|5827.3|0
1633093500000|2021-10-01 13:05:00|5835.18|5835.18|5833.15|5833.15|5839.68|5839.68|5830.02|5830.02|0
1633093800000|2021-10-01 13:10:00|5832.86|5832.86|5836.54|5836.54|5837.55|5837.55|5829.8|5829.8|0
1633094100000|2021-10-01 13:15:00|5837.25|5837.25|5842.44|5842.44|5844.05|5844.05|5833.93|5833.93|0
1633094400000|2021-10-01 13:20:00|5842.68|5842.68|5847.88|5847.88|5851.31|5851.31|5842.68|5842.68|0
1633094700000|2021-10-01 13:25:00|5847.59|5847.59|5838.51|5838.51|5847.59|5847.59|5838.22|5838.22|0
1633095000000|2021-10-01 13:30:00|5838.96|5838.96|5858.77|5858.77|5869.17|5869.17|5838.96|5838.96|0
1633095300000|2021-10-01 13:35:00|5858.06|5858.06|5871.24|5871.24|5872.29|5872.29|5855.58|5855.58|0
1633095600000|2021-10-01 13:40:00|5870.95|5870.95|5868.58|5868.58|5876.67|5876.67|5860.32|5860.32|0
1633095900000|2021-10-01 13:45:00|5868.79|5868.79|5858.89|5858.89|5880.32|5880.32|5856.07|5856.07|0
1633096200000|2021-10-01 13:50:00|5858.91|5858.91|5870.8|5870.8|5872.51|5872.51|5850.59|5850.59|0
1633096500000|2021-10-01 13:55:00|5870.51|5870.51|5853.28|5853.28|5871.29|5871.29|5853.28|5853.28|0
1633096800000|2021-10-01 14:00:00|5852.28|5852.28|5884.09|5884.09|5889.18|5889.18|5847.61|5847.61|0
1633097100000|2021-10-01 14:05:00|5884.06|5884.06|5883.47|5883.47|5888.3|5888.3|5866.9|5866.9|0
1633097400000|2021-10-01 14:10:00|5883.23|5883.23|5871.29|5871.29|5883.23|5883.23|5859.65|5859.65|0
1633097700000|2021-10-01 14:15:00|5871.87|5871.87|5843.08|5843.08|5873.55|5873.55|5835.32|5835.32|0
1633098000000|2021-10-01 14:20:00|5843.32|5843.32|5831.8|5831.8|5848.24|5848.24|5830.29|5830.29|0
1633098300000|2021-10-01 14:25:00|5831.03|5831.03|5833.5|5833.5|5835.03|5835.03|5822.37|5822.37|0
1633098600000|2021-10-01 14:30:00|5833.21|5833.21|5830.73|5830.73|5835.86|5835.86|5823.39|5823.39|0
1633098900000|2021-10-01 14:35:00|5830.97|5830.97|5822.77|5822.77|5838.81|5838.81|5821.29|5821.29|0
1633099200000|2021-10-01 14:40:00|5822.48|5822.48|5823.3|5823.3|5827.27|5827.27|5821.17|5821.17|0
1633099500000|2021-10-01 14:45:00|5823.01|5823.01|5819.12|5819.12|5823.01|5823.01|5810.02|5810.02|0
1633099800000|2021-10-01 14:50:00|5819.36|5819.36|5824.37|5824.37|5824.83|5824.83|5816.7|5816.7|0
1633100100000|2021-10-01 14:55:00|5824.58|5824.58|5831.19|5831.19|5833.81|5833.81|5823.05|5823.05|0
1633100400000|2021-10-01 15:00:00|5830.59|5830.59|5834.7|5834.7|5841.38|5841.38|5830.59|5830.59|0
1633100700000|2021-10-01 15:05:00|5834.73|5834.73|5826.05|5826.05|5835.27|5835.27|5825.6|5825.6|0
1633101000000|2021-10-01 15:10:00|5825.84|5825.84|5837.19|5837.19|5839.53|5839.53|5817.58|5817.58|0
1633101300000|2021-10-01 15:15:00|5837.43|5837.43|5838.36|5838.36|5839.15|5839.15|5828.92|5828.92|0
1633101600000|2021-10-01 15:20:00|5839.05|5839.05|5841.15|5841.15|5844.59|5844.59|5835.87|5835.87|0
1633101900000|2021-10-01 15:25:00|5841.37|5841.37|5827.23|5827.23|5842.18|5842.18|5823.98|5823.98|0
1633420500000|2021-10-05 07:55:00|6003.76|6003.76|5999.27|5999.27|6004.74|6004.74|5997.54|5997.54|0
1633420800000|2021-10-05 08:00:00|5998.84|5998.84|6004.05|6004.05|6004.58|6004.58|5993.65|5993.65|0
1633421100000|2021-10-05 08:05:00|6003.76|6003.76|5993.85|5993.85|6006.35|6006.35|5992.45|5992.45|0
1633421400000|2021-10-05 08:10:00|5993.87|5993.87|6000.54|6000.54|6000.83|6000.83|5991.49|5991.49|0
1633421700000|2021-10-05 08:15:00|6000.3|6000.3|5996.93|5996.93|6001.99|6001.99|5996.36|5996.36|0
1633422000000|2021-10-05 08:20:00|5997.22|5997.22|5995.94|5995.94|6003.77|6003.77|5995.72|5995.72|0
1633422300000|2021-10-05 08:25:00|5995.72|5995.72|5995.88|5995.88|6000.43|6000.43|5993.49|5993.49|0
1633422600000|2021-10-05 08:30:00|5995.84|5995.84|5996.78|5996.78|6000.66|6000.66|5994.22|5994.22|0
1633422900000|2021-10-05 08:35:00|5996.56|5996.56|5997.44|5997.44|5998.01|5998.01|5994.32|5994.32|0
1633423200000|2021-10-05 08:40:00|5997.68|5997.68|5998.21|5998.21|6000.97|6000.97|5993.15|5993.15|0
1633423500000|2021-10-05 08:45:00|5997.99|5997.99|5973.54|5973.54|5998.47|5998.47|5972.89|5972.89|0
1633423800000|2021-10-05 08:50:00|5972.89|5972.89|5983.88|5983.88|5987.32|5987.32|5966.91|5966.91|0
1633424100000|2021-10-05 08:55:00|5984.09|5984.09|5979.04|5979.04|5985.9|5985.9|5979.04|5979.04|0
1633424400000|2021-10-05 09:00:00|5979.06|5979.06|5972.54|5972.54|5981.02|5981.02|5966.46|5966.46|0
1633424700000|2021-10-05 09:05:00|5972.75|5972.75|5970.69|5970.69|5973.04|5973.04|5968.06|5968.06|0
1633425000000|2021-10-05 09:10:00|5970.91|5970.91|5969.74|5969.74|5972.25|5972.25|5966.62|5966.62|0
1633425300000|2021-10-05 09:15:00|5970.03|5970.03|5965.92|5965.92|5972|5972|5964.78|5964.78|0
1633425600000|2021-10-05 09:20:00|5966.13|5966.13|5961.41|5961.41|5967.32|5967.32|5959.96|5959.96|0
1633425900000|2021-10-05 09:25:00|5960.84|5960.84|5957.84|5957.84|5960.84|5960.84|5954.23|5954.23|0
1633426200000|2021-10-05 09:30:00|5957.7|5957.7|5960.11|5960.11|5960.11|5960.11|5948.58|5948.58|0
1633426500000|2021-10-05 09:35:00|5959.53|5959.53|5964.75|5964.75|5967.91|5967.91|5959.53|5959.53|0
1633426800000|2021-10-05 09:40:00|5964.46|5964.46|5971.38|5971.38|5974.72|5974.72|5963.4|5963.4|0
1633427100000|2021-10-05 09:45:00|5970.95|5970.95|5972|5972|5973.91|5973.91|5968.61|5968.61|0
1633427400000|2021-10-05 09:50:00|5972.71|5972.71|5980.79|5980.79|5982.35|5982.35|5972.71|5972.71|0
1633427700000|2021-10-05 09:55:00|5981.03|5981.03|5977.74|5977.74|5982.56|5982.56|5977.55|5977.55|0
1633428000000|2021-10-05 10:00:00|5977.31|5977.31|5982.26|5982.26|5982.26|5982.26|5972.84|5972.84|0
1633428300000|2021-10-05 10:05:00|5982.5|5982.5|5984.51|5984.51|5987.95|5987.95|5981.73|5981.73|0
1633428600000|2021-10-05 10:10:00|5984.03|5984.03|5985.14|5985.14|5989.71|5989.71|5982.93|5982.93|0
1633428900000|2021-10-05 10:15:00|5985.08|5985.08|5986.06|5986.06|5990.12|5990.12|5985.05|5985.05|0
1633429200000|2021-10-05 10:20:00|5986.35|5986.35|5993.12|5993.12|5993.31|5993.31|5986.35|5986.35|0
1633429500000|2021-10-05 10:25:00|5992.9|5992.9|5990.26|5990.26|5993.98|5993.98|5988.06|5988.06|0
1633429800000|2021-10-05 10:30:00|5990.28|5990.28|5990.25|5990.25|5995.11|5995.11|5990.25|5990.25|0
1633430100000|2021-10-05 10:35:00|5990.27|5990.27|6001.84|6001.84|6003.48|6003.48|5990.27|5990.27|0
1633430400000|2021-10-05 10:40:00|6001.39|6001.39|5998.72|5998.72|6003.5|6003.5|5995.48|5995.48|0
1633430700000|2021-10-05 10:45:00|5998.43|5998.43|5996.56|5996.56|5998.64|5998.64|5992.59|5992.59|0
1633431000000|2021-10-05 10:50:00|5996.35|5996.35|6000.68|6000.68|6001.3|6001.3|5994.86|5994.86|0
1633431300000|2021-10-05 10:55:00|6000.46|6000.46|5994.34|5994.34|6000.51|6000.51|5993.68|5993.68|0
1633431600000|2021-10-05 11:00:00|5994.56|5994.56|5995.73|5995.73|6000.06|6000.06|5990.72|5990.72|0
1633431900000|2021-10-05 11:05:00|5995.49|5995.49|6005.62|6005.62|6005.62|6005.62|5995.16|5995.16|0
1633432200000|2021-10-05 11:10:00|6005.38|6005.38|6007.46|6007.46|6008.58|6008.58|6004.28|6004.28|0
1633432500000|2021-10-05 11:15:00|6007.17|6007.17|6004.55|6004.55|6007.67|6007.67|6004.33|6004.33|0
1633432800000|2021-10-05 11:20:00|6004.84|6004.84|6001.7|6001.7|6006.97|6006.97|6001.7|6001.7|0
1633433100000|2021-10-05 11:25:00|6001.41|6001.41|6000.57|6000.57|6004.4|6004.4|6000.37|6000.37|0
1633433400000|2021-10-05 11:30:00|6000.28|6000.28|6002.62|6002.62|6003.14|6003.14|6000.09|6000.09|0
1633433700000|2021-10-05 11:35:00|6002.6|6002.6|6008.03|6008.03|6008.58|6008.58|6002.56|6002.56|0
1633434000000|2021-10-05 11:40:00|6008.32|6008.32|6001.26|6001.26|6008.32|6008.32|6001.26|6001.26|0
1633434300000|2021-10-05 11:45:00|6001.5|6001.5|6004.21|6004.21|6004.21|6004.21|6000.62|6000.62|0
1633434600000|2021-10-05 11:50:00|6003.97|6003.97|6008.42|6008.42|6009.12|6009.12|6003.97|6003.97|0
1633434900000|2021-10-05 11:55:00|6008.44|6008.44|6005.94|6005.94|6008.86|6008.86|6003.52|6003.52|0
1633435200000|2021-10-05 12:00:00|6005.7|6005.7|6002.97|6002.97|6006|6006|6002.92|6002.92|0
1633435500000|2021-10-05 12:05:00|6003.42|6003.42|6003.05|6003.05|6004.75|6004.75|6001.62|6001.62|0
1633435800000|2021-10-05 12:10:00|6003.33|6003.33|6002.22|6002.22|6008.36|6008.36|5999.9|5999.9|0
1633436100000|2021-10-05 12:15:00|6003.08|6003.08|5990.77|5990.77|6003.55|6003.55|5990.48|5990.48|0
1633436400000|2021-10-05 12:20:00|5991.01|5991.01|5994.49|5994.49|5996.37|5996.37|5989.07|5989.07|0
1633436700000|2021-10-05 12:25:00|5994.78|5994.78|5990.35|5990.35|5995.24|5995.24|5989.48|5989.48|0
1633437000000|2021-10-05 12:30:00|5990.33|5990.33|5991.5|5991.5|5991.56|5991.56|5987.11|5987.11|0
1633437300000|2021-10-05 12:35:00|5991.03|5991.03|5990.42|5990.42|5995.42|5995.42|5985.3|5985.3|0
1633437600000|2021-10-05 12:40:00|5989.71|5989.71|5989.81|5989.81|5998.94|5998.94|5988.99|5988.99|0
1633437900000|2021-10-05 12:45:00|5990.79|5990.79|5992.61|5992.61|5994.91|5994.91|5989.17|5989.17|0
1633438200000|2021-10-05 12:50:00|5992.63|5992.63|5999.57|5999.57|6002.64|6002.64|5991.36|5991.36|0
1633438500000|2021-10-05 12:55:00|5999.06|5999.06|6002.15|6002.15|6006.18|6006.18|5998.32|5998.32|0
1633438800000|2021-10-05 13:00:00|6002.37|6002.37|6000.75|6000.75|6002.37|6002.37|5998.23|5998.23|0
1633439100000|2021-10-05 13:05:00|6001.42|6001.42|6004.9|6004.9|6006.61|6006.61|5999.43|5999.43|0
1633439400000|2021-10-05 13:10:00|6005.33|6005.33|6003.9|6003.9|6008.33|6008.33|6003.35|6003.35|0
1633439700000|2021-10-05 13:15:00|6003.61|6003.61|6002.38|6002.38|6006.72|6006.72|5997.13|5997.13|0
1633440000000|2021-10-05 13:20:00|6002.67|6002.67|6005.69|6005.69|6008.63|6008.63|6001.2|6001.2|0
1633440300000|2021-10-05 13:25:00|6005.9|6005.9|6004.29|6004.29|6006.93|6006.93|6001.25|6001.25|0
1633440600000|2021-10-05 13:30:00|6003.36|6003.36|5994.88|5994.88|6003.36|6003.36|5962.39|5962.39|0
1633440900000|2021-10-05 13:35:00|5995.17|5995.17|6003.93|6003.93|6006.06|6006.06|5983.91|5983.91|0
1633441200000|2021-10-05 13:40:00|6005.18|6005.18|5998.8|5998.8|6005.39|6005.39|5991.73|5991.73|0
1633441500000|2021-10-05 13:45:00|5999.38|5999.38|6009.76|6009.76|6011.54|6011.54|5996.24|5996.24|0
1633441800000|2021-10-05 13:50:00|6010|6010|6025.11|6025.11|6028.36|6028.36|6010|6010|0
1633442100000|2021-10-05 13:55:00|6025.69|6025.69|6021.92|6021.92|6031.17|6031.17|6020.3|6020.3|0
1633442400000|2021-10-05 14:00:00|6022.74|6022.74|6024.79|6024.79|6031.17|6031.17|6021.9|6021.9|0
1633442700000|2021-10-05 14:05:00|6025.68|6025.68|6029.93|6029.93|6033.04|6033.04|6025.68|6025.68|0
1633443000000|2021-10-05 14:10:00|6030.75|6030.75|6042.59|6042.59|6044.39|6044.39|6030.75|6030.75|0
1633443300000|2021-10-05 14:15:00|6043.25|6043.25|6041.69|6041.69|6050.54|6050.54|6040.39|6040.39|0
1633443600000|2021-10-05 14:20:00|6041.4|6041.4|6048.8|6048.8|6049.76|6049.76|6041.4|6041.4|0
1633443900000|2021-10-05 14:25:00|6049.09|6049.09|6060.12|6060.12|6062.17|6062.17|6048.8|6048.8|0
1633444200000|2021-10-05 14:30:00|6060.34|6060.34|6062.89|6062.89|6066.13|6066.13|6060.34|6060.34|0
1633444500000|2021-10-05 14:35:00|6063.47|6063.47|6051.89|6051.89|6068.62|6068.62|6051.89|6051.89|0
1633444800000|2021-10-05 14:40:00|6052.18|6052.18|6059.72|6059.72|6061.08|6061.08|6052.18|6052.18|0
1633445100000|2021-10-05 14:45:00|6060.88|6060.88|6052.06|6052.06|6064.05|6064.05|6049.97|6049.97|0
1633445400000|2021-10-05 14:50:00|6052.16|6052.16|6039|6039|6056.12|6056.12|6033.54|6033.54|0
1633445700000|2021-10-05 14:55:00|6039.22|6039.22|6037.08|6037.08|6048.03|6048.03|6036.01|6036.01|0
1633446000000|2021-10-05 15:00:00|6036.84|6036.84|6039.12|6039.12|6042.92|6042.92|6034.49|6034.49|0
1633446300000|2021-10-05 15:05:00|6039.35|6039.35|6039.51|6039.51|6046.27|6046.27|6034.28|6034.28|0
1633446600000|2021-10-05 15:10:00|6039.22|6039.22|6047.52|6047.52|6048.21|6048.21|6038.71|6038.71|0
1633446900000|2021-10-05 15:15:00|6047.23|6047.23|6046.01|6046.01|6052.21|6052.21|6044.98|6044.98|0
1633447200000|2021-10-05 15:20:00|6046.24|6046.24|6046.43|6046.43|6049.73|6049.73|6041.61|6041.61|0
1633447500000|2021-10-05 15:25:00|6046.46|6046.46|6045.21|6045.21|6048.83|6048.83|6041.51|6041.51|0
1633504500000|2021-10-06 07:15:00|6007.89|6007.89|6023.49|6023.49|6024.71|6024.71|6001.6|6001.6|0
1633504800000|2021-10-06 07:20:00|6023.01|6023.01|6006.9|6006.9|6023.01|6023.01|6003.71|6003.71|0
1633505100000|2021-10-06 07:25:00|6007.11|6007.11|6000.77|6000.77|6007.11|6007.11|5992.32|5992.32|0
1633505400000|2021-10-06 07:30:00|5998.96|5998.96|5981.37|5981.37|5998.96|5998.96|5978.79|5978.79|0
1633505700000|2021-10-06 07:35:00|5981.58|5981.58|5984.93|5984.93|5986.26|5986.26|5968.36|5968.36|0
1633506000000|2021-10-06 07:40:00|5984.45|5984.45|5990.95|5990.95|5996.26|5996.26|5981.34|5981.34|0
1633506300000|2021-10-06 07:45:00|5990.97|5990.97|5992.17|5992.17|5992.86|5992.86|5982.19|5982.19|0
1633506600000|2021-10-06 07:50:00|5990.87|5990.87|5980.65|5980.65|5990.87|5990.87|5979.44|5979.44|0
1633506900000|2021-10-06 07:55:00|5980.41|5980.41|5975.9|5975.9|5990.35|5990.35|5975.32|5975.32|0
1633507200000|2021-10-06 08:00:00|5975.25|5975.25|5946.94|5946.94|5975.25|5975.25|5946.94|5946.94|0
1633507500000|2021-10-06 08:05:00|5946.65|5946.65|5925.37|5925.37|5946.65|5946.65|5923.9|5923.9|0
1633507800000|2021-10-06 08:10:00|5925.31|5925.31|5926.21|5926.21|5929.96|5929.96|5918.6|5918.6|0
1633508100000|2021-10-06 08:15:00|5925.98|5925.98|5932.56|5932.56|5935.77|5935.77|5917.97|5917.97|0
1633508400000|2021-10-06 08:20:00|5932.66|5932.66|5947.78|5947.78|5948.41|5948.41|5928.08|5928.08|0
1633508700000|2021-10-06 08:25:00|5947.82|5947.82|5966.59|5966.59|5967.56|5967.56|5943.49|5943.49|0
1633509000000|2021-10-06 08:30:00|5966.23|5966.23|5972.95|5972.95|5975.24|5975.24|5966.23|5966.23|0
1633509300000|2021-10-06 08:35:00|5973.16|5973.16|5975.83|5975.83|5990.08|5990.08|5972.79|5972.79|0
1633509600000|2021-10-06 08:40:00|5975.4|5975.4|5981.15|5981.15|5981.15|5981.15|5966.23|5966.23|0
1633509900000|2021-10-06 08:45:00|5980.29|5980.29|5959.28|5959.28|5980.31|5980.31|5956.16|5956.16|0
1633510200000|2021-10-06 08:50:00|5959.29|5959.29|5948.62|5948.62|5964.27|5964.27|5948.62|5948.62|0
1633510500000|2021-10-06 08:55:00|5948.69|5948.69|5949.77|5949.77|5954.87|5954.87|5945.93|5945.93|0
1633510800000|2021-10-06 09:00:00|5948.58|5948.58|5935.02|5935.02|5948.87|5948.87|5933.54|5933.54|0
1633511100000|2021-10-06 09:05:00|5935.31|5935.31|5933.79|5933.79|5935.53|5935.53|5927.78|5927.78|0
1633511400000|2021-10-06 09:10:00|5933.21|5933.21|5935.28|5935.28|5935.28|5935.28|5923.27|5923.27|0
1633511700000|2021-10-06 09:15:00|5935.49|5935.49|5927.17|5927.17|5935.49|5935.49|5922.47|5922.47|0
1633512000000|2021-10-06 09:20:00|5926.59|5926.59|5926.59|5926.59|5928.33|5928.33|5918.5|5918.5|0
1633512300000|2021-10-06 09:25:00|5926.87|5926.87|5914.75|5914.75|5928.71|5928.71|5914.46|5914.46|0
1633512600000|2021-10-06 09:30:00|5913.55|5913.55|5922.05|5922.05|5922.05|5922.05|5912.81|5912.81|0
1633512900000|2021-10-06 09:35:00|5921.19|5921.19|5909.43|5909.43|5921.48|5921.48|5902.63|5902.63|0
1633513200000|2021-10-06 09:40:00|5909.66|5909.66|5910.94|5910.94|5913.34|5913.34|5902.41|5902.41|0
1633513500000|2021-10-06 09:45:00|5909.5|5909.5|5912.72|5912.72|5912.72|5912.72|5903.9|5903.9|0
1633513800000|2021-10-06 09:50:00|5915.27|5915.27|5888.07|5888.07|5915.27|5915.27|5885.84|5885.84|0
1633514100000|2021-10-06 09:55:00|5888.35|5888.35|5897.81|5897.81|5898.02|5898.02|5885.8|5885.8|0
1633514400000|2021-10-06 10:00:00|5897.86|5897.86|5897|5897|5904.39|5904.39|5894.46|5894.46|0
1633514700000|2021-10-06 10:05:00|5897.53|5897.53|5896.48|5896.48|5899.34|5899.34|5892.96|5892.96|0
1633515000000|2021-10-06 10:10:00|5896.55|5896.55|5902.81|5902.81|5910.03|5910.03|5896.49|5896.49|0
1633515300000|2021-10-06 10:15:00|5902.59|5902.59|5919.98|5919.98|5919.98|5919.98|5900.75|5900.75|0
1633515600000|2021-10-06 10:20:00|5921.65|5921.65|5916.81|5916.81|5921.65|5921.65|5908.67|5908.67|0
1633515900000|2021-10-06 10:25:00|5916.59|5916.59|5916.6|5916.6|5921.09|5921.09|5914.41|5914.41|0
1633516200000|2021-10-06 10:30:00|5917.46|5917.46|5913.68|5913.68|5923.13|5923.13|5911.74|5911.74|0
1633516500000|2021-10-06 10:35:00|5913.46|5913.46|5900.28|5900.28|5913.46|5913.46|5899.09|5899.09|0
1633516800000|2021-10-06 10:40:00|5900.79|5900.79|5897|5897|5905.19|5905.19|5894.89|5894.89|0
1633517100000|2021-10-06 10:45:00|5897.43|5897.43|5912.11|5912.11|5912.11|5912.11|5896.78|5896.78|0
1633517400000|2021-10-06 10:50:00|5912.4|5912.4|5915.62|5915.62|5917.95|5917.95|5907.61|5907.61|0
1633517700000|2021-10-06 10:55:00|5915.33|5915.33|5910.98|5910.98|5915.33|5915.33|5901.67|5901.67|0
1633518000000|2021-10-06 11:00:00|5911.85|5911.85|5915.66|5915.66|5925.14|5925.14|5910.48|5910.48|0
1633518300000|2021-10-06 11:05:00|5916.09|5916.09|5917.16|5917.16|5919.6|5919.6|5915.16|5915.16|0
1633518600000|2021-10-06 11:10:00|5916.51|5916.51|5922.04|5922.04|5922.91|5922.91|5912.91|5912.91|0
1633518900000|2021-10-06 11:15:00|5922|5922|5927.4|5927.4|5930.03|5930.03|5919.85|5919.85|0
1633519200000|2021-10-06 11:20:00|5926.93|5926.93|5921.03|5921.03|5929.91|5929.91|5919.38|5919.38|0
1633519500000|2021-10-06 11:25:00|5920.74|5920.74|5931.08|5931.08|5932.79|5932.79|5919.04|5919.04|0
1633519800000|2021-10-06 11:30:00|5931.65|5931.65|5939.92|5939.92|5943.62|5943.62|5931.65|5931.65|0
1633520100000|2021-10-06 11:35:00|5940.79|5940.79|5942.97|5942.97|5949.38|5949.38|5939.02|5939.02|0
1633520400000|2021-10-06 11:40:00|5942.49|5942.49|5939.5|5939.5|5943.84|5943.84|5935.99|5935.99|0
1633520700000|2021-10-06 11:45:00|5939.79|5939.79|5939.07|5939.07|5940.84|5940.84|5932.73|5932.73|0
1633521000000|2021-10-06 11:50:00|5938.78|5938.78|5939.61|5939.61|5942.31|5942.31|5936.15|5936.15|0
1633521300000|2021-10-06 11:55:00|5939.9|5939.9|5926.66|5926.66|5941.09|5941.09|5923.83|5923.83|0
1633521600000|2021-10-06 12:00:00|5926.37|5926.37|5933.97|5933.97|5934.15|5934.15|5925.92|5925.92|0
1633521900000|2021-10-06 12:05:00|5933.68|5933.68|5943.53|5943.53|5944.83|5944.83|5932.34|5932.34|0
1633522200000|2021-10-06 12:10:00|5943.77|5943.77|5945.17|5945.17|5950.39|5950.39|5941.47|5941.47|0
1633522500000|2021-10-06 12:15:00|5944.24|5944.24|5934.09|5934.09|5944.24|5944.24|5929.65|5929.65|0
1633522800000|2021-10-06 12:20:00|5934.52|5934.52|5940.82|5940.82|5943.89|5943.89|5932.82|5932.82|0
1633523100000|2021-10-06 12:25:00|5940.83|5940.83|5955.2|5955.2|5959.61|5959.61|5940.83|5940.83|0
1633523400000|2021-10-06 12:30:00|5955.27|5955.27|5957.51|5957.51|5958.79|5958.79|5953.09|5953.09|0
1633523700000|2021-10-06 12:35:00|5957.27|5957.27|5962.57|5962.57|5964.36|5964.36|5956.53|5956.53|0
1633524000000|2021-10-06 12:40:00|5962.36|5962.36|5951.18|5951.18|5962.58|5962.58|5946.36|5946.36|0
1633524300000|2021-10-06 12:45:00|5951.2|5951.2|5945.41|5945.41|5951.2|5951.2|5943.5|5943.5|0
1633524600000|2021-10-06 12:50:00|5945.63|5945.63|5932.77|5932.77|5946.72|5946.72|5931.59|5931.59|0
1633524900000|2021-10-06 12:55:00|5932.53|5932.53|5930.22|5930.22|5935.81|5935.81|5927.01|5927.01|0
1633525200000|2021-10-06 13:00:00|5930.51|5930.51|5931.46|5931.46|5937.75|5937.75|5926.55|5926.55|0
1633525500000|2021-10-06 13:05:00|5931.17|5931.17|5930.03|5930.03|5938.15|5938.15|5924.87|5924.87|0
1633525800000|2021-10-06 13:10:00|5929.45|5929.45|5929.72|5929.72|5936.65|5936.65|5927.65|5927.65|0
1633526100000|2021-10-06 13:15:00|5929.48|5929.48|5925.76|5925.76|5929.77|5929.77|5921.69|5921.69|0
1633526400000|2021-10-06 13:20:00|5926.05|5926.05|5927.87|5927.87|5928.74|5928.74|5914.71|5914.71|0
1633526700000|2021-10-06 13:25:00|5927.58|5927.58|5923.9|5923.9|5929.88|5929.88|5918.33|5918.33|0
1633527000000|2021-10-06 13:30:00|5923.42|5923.42|5949.82|5949.82|5950.38|5950.38|5905.5|5905.5|0
1633527300000|2021-10-06 13:35:00|5950.25|5950.25|5915.78|5915.78|5954.13|5954.13|5905.79|5905.79|0
1633527600000|2021-10-06 13:40:00|5916|5916|5903.52|5903.52|5923.33|5923.33|5891.18|5891.18|0
1633527900000|2021-10-06 13:45:00|5903.95|5903.95|5898.92|5898.92|5916.29|5916.29|5893.66|5893.66|0
1633528200000|2021-10-06 13:50:00|5898.34|5898.34|5896.63|5896.63|5898.61|5898.61|5886.51|5886.51|0
1633528500000|2021-10-06 13:55:00|5896.61|5896.61|5898.8|5898.8|5910.4|5910.4|5886.81|5886.81|0
1633528800000|2021-10-06 14:00:00|5898.56|5898.56|5898.67|5898.67|5899.23|5899.23|5881.96|5881.96|0
1633529100000|2021-10-06 14:05:00|5897.06|5897.06|5884.74|5884.74|5897.06|5897.06|5873.12|5873.12|0
1633529400000|2021-10-06 14:10:00|5883.02|5883.02|5898.44|5898.44|5899.49|5899.49|5876.62|5876.62|0
1633529700000|2021-10-06 14:15:00|5898.2|5898.2|5886.97|5886.97|5898.2|5898.2|5883.73|5883.73|0
1633530000000|2021-10-06 14:20:00|5886.95|5886.95|5907.46|5907.46|5907.88|5907.88|5883.98|5883.98|0
1633530300000|2021-10-06 14:25:00|5907.89|5907.89|5902.42|5902.42|5910.72|5910.72|5900.49|5900.49|0
1633530600000|2021-10-06 14:30:00|5901.61|5901.61|5902.47|5902.47|5914.51|5914.51|5897.17|5897.17|0
1633530900000|2021-10-06 14:35:00|5903.14|5903.14|5893.92|5893.92|5903.72|5903.72|5883.48|5883.48|0
1633531200000|2021-10-06 14:40:00|5893.71|5893.71|5890.31|5890.31|5903|5903|5888.97|5888.97|0
1633531500000|2021-10-06 14:45:00|5890.02|5890.02|5884.75|5884.75|5892.24|5892.24|5882.43|5882.43|0
1633531800000|2021-10-06 14:50:00|5885.04|5885.04|5898.23|5898.23|5901.06|5901.06|5882.25|5882.25|0
1633532100000|2021-10-06 14:55:00|5898.7|5898.7|5896.32|5896.32|5902.48|5902.48|5895|5895|0
1633532400000|2021-10-06 15:00:00|5896.54|5896.54|5901.91|5901.91|5910.13|5910.13|5894.89|5894.89|0
1633532700000|2021-10-06 15:05:00|5901.04|5901.04|5906.21|5906.21|5906.95|5906.95|5896.56|5896.56|0
1633533000000|2021-10-06 15:10:00|5905.87|5905.87|5896.49|5896.49|5907.52|5907.52|5896.49|5896.49|0
1633533300000|2021-10-06 15:15:00|5896.25|5896.25|5893.48|5893.48|5897.46|5897.46|5890.39|5890.39|0
1633533600000|2021-10-06 15:20:00|5892.91|5892.91|5882.45|5882.45|5893.48|5893.48|5876.56|5876.56|0
1633533900000|2021-10-06 15:25:00|5881.87|5881.87|5885.63|5885.63|5893.76|5893.76|5881.87|5881.87|0
1633590900000|2021-10-07 07:15:00|5903.65|5903.65|5920.35|5920.35|5923.89|5923.89|5901.65|5901.65|0
1633591200000|2021-10-07 07:20:00|5920.59|5920.59|5927.67|5927.67|5932.45|5932.45|5917.16|5917.16|0
1633591500000|2021-10-07 07:25:00|5927.43|5927.43|5904.02|5904.02|5930.25|5930.25|5902.17|5902.17|0
1633591800000|2021-10-07 07:30:00|5904.6|5904.6|5906.87|5906.87|5909.16|5909.16|5898.39|5898.39|0
1633592100000|2021-10-07 07:35:00|5907.34|5907.34|5922.05|5922.05|5927.1|5927.1|5907.34|5907.34|0
1633592400000|2021-10-07 07:40:00|5921.58|5921.58|5920.04|5920.04|5929.2|5929.2|5913.02|5913.02|0
1633592700000|2021-10-07 07:45:00|5918.84|5918.84|5906.2|5906.2|5923.89|5923.89|5902.7|5902.7|0
1633593000000|2021-10-07 07:50:00|5905.73|5905.73|5882.52|5882.52|5908.04|5908.04|5878.88|5878.88|0
1633593300000|2021-10-07 07:55:00|5882.5|5882.5|5878.34|5878.34|5886.04|5886.04|5877.15|5877.15|0
1633936500000|2021-10-11 07:15:00|6166.01|6166.01|6167.62|6167.62|6177.89|6177.89|6164.64|6164.64|0
1633936800000|2021-10-11 07:20:00|6167.91|6167.91|6182.01|6182.01|6183.01|6183.01|6166.14|6166.14|0
1633937100000|2021-10-11 07:25:00|6181.78|6181.78|6177.97|6177.97|6188.54|6188.54|6177.3|6177.3|0
1633937400000|2021-10-11 07:30:00|6178.69|6178.69|6178.73|6178.73|6182.52|6182.52|6174.3|6174.3|0
1633937700000|2021-10-11 07:35:00|6178.25|6178.25|6172.99|6172.99|6183.7|6183.7|6170.88|6170.88|0
1633938000000|2021-10-11 07:40:00|6172.18|6172.18|6169.3|6169.3|6177.11|6177.11|6168.9|6168.9|0
1633938300000|2021-10-11 07:45:00|6168.35|6168.35|6177.7|6177.7|6177.92|6177.92|6166.52|6166.52|0
1633938600000|2021-10-11 07:50:00|6177.69|6177.69|6169.2|6169.2|6179.16|6179.16|6166.85|6166.85|0
1633938900000|2021-10-11 07:55:00|6168.91|6168.91|6174.8|6174.8|6175.38|6175.38|6160.81|6160.81|0
1633939200000|2021-10-11 08:00:00|6174.58|6174.58|6173.16|6173.16|6179.54|6179.54|6170.92|6170.92|0
1633939500000|2021-10-11 08:05:00|6172.73|6172.73|6170.8|6170.8|6176.94|6176.94|6168.03|6168.03|0
1633939800000|2021-10-11 08:10:00|6170.51|6170.51|6146.48|6146.48|6170.51|6170.51|6146.45|6146.45|0
1633940100000|2021-10-11 08:15:00|6146.01|6146.01|6164.88|6164.88|6165.88|6165.88|6144.8|6144.8|0
1633940400000|2021-10-11 08:20:00|6164.59|6164.59|6146.09|6146.09|6164.82|6164.82|6144.03|6144.03|0
1633940700000|2021-10-11 08:25:00|6145.88|6145.88|6157.65|6157.65|6157.65|6157.65|6144.93|6144.93|0
1633941000000|2021-10-11 08:30:00|6157.68|6157.68|6155.66|6155.66|6161.87|6161.87|6155.66|6155.66|0
1633941300000|2021-10-11 08:35:00|6155.43|6155.43|6153.93|6153.93|6156.91|6156.91|6151|6151|0
1633941600000|2021-10-11 08:40:00|6154.6|6154.6|6164.2|6164.2|6164.2|6164.2|6154.6|6154.6|0
1633941900000|2021-10-11 08:45:00|6163.91|6163.91|6172.98|6172.98|6174.02|6174.02|6163.89|6163.89|0
1633942200000|2021-10-11 08:50:00|6172.7|6172.7|6177.55|6177.55|6177.55|6177.55|6170.15|6170.15|0
1633942500000|2021-10-11 08:55:00|6177.26|6177.26|6186.11|6186.11|6186.11|6186.11|6176.58|6176.58|0
1633942800000|2021-10-11 09:00:00|6185.89|6185.89|6184.7|6184.7|6188.34|6188.34|6182.77|6182.77|0
1633943100000|2021-10-11 09:05:00|6184.12|6184.12|6184.02|6184.02|6186.35|6186.35|6180.07|6180.07|0
1633943400000|2021-10-11 09:10:00|6183.96|6183.96|6183.51|6183.51|6185.72|6185.72|6180.02|6180.02|0
1633943700000|2021-10-11 09:15:00|6183.22|6183.22|6188.12|6188.12|6188.12|6188.12|6181.79|6181.79|0
1633944000000|2021-10-11 09:20:00|6188.14|6188.14|6189.58|6189.58|6191.47|6191.47|6185.19|6185.19|0
1633944300000|2021-10-11 09:25:00|6189.34|6189.34|6190.44|6190.44|6193.63|6193.63|6189.34|6189.34|0
1633944600000|2021-10-11 09:30:00|6190.5|6190.5|6181.45|6181.45|6192.01|6192.01|6180.56|6180.56|0
1633944900000|2021-10-11 09:35:00|6181.21|6181.21|6183.7|6183.7|6185.59|6185.59|6174.87|6174.87|0
1633945200000|2021-10-11 09:40:00|6184.28|6184.28|6194.16|6194.16|6194.16|6194.16|6184.28|6184.28|0
1633945500000|2021-10-11 09:45:00|6193.58|6193.58|6191.11|6191.11|6193.76|6193.76|6190.08|6190.08|0
1633945800000|2021-10-11 09:50:00|6190.82|6190.82|6203.03|6203.03|6203.72|6203.72|6189.74|6189.74|0
1633946100000|2021-10-11 09:55:00|6203.27|6203.27|6204.96|6204.96|6211.24|6211.24|6203.27|6203.27|0
1633946400000|2021-10-11 10:00:00|6204.72|6204.72|6198.92|6198.92|6211.34|6211.34|6197.5|6197.5|0
1633946700000|2021-10-11 10:05:00|6199.79|6199.79|6210.18|6210.18|6210.47|6210.47|6199.07|6199.07|0
1633947000000|2021-10-11 10:10:00|6210.87|6210.87|6197.1|6197.1|6211.12|6211.12|6195.85|6195.85|0
1633947300000|2021-10-11 10:15:00|6196.52|6196.52|6201.82|6201.82|6201.82|6201.82|6194.89|6194.89|0
1633947600000|2021-10-11 10:20:00|6201.53|6201.53|6204.48|6204.48|6204.48|6204.48|6195.87|6195.87|0
1633947900000|2021-10-11 10:25:00|6205.17|6205.17|6205.18|6205.18|6209.34|6209.34|6202.3|6202.3|0
1633948200000|2021-10-11 10:30:00|6205.61|6205.61|6206.26|6206.26|6206.52|6206.52|6202.6|6202.6|0
1633948500000|2021-10-11 10:35:00|6206.48|6206.48|6203.3|6203.3|6206.96|6206.96|6201.86|6201.86|0
1633948800000|2021-10-11 10:40:00|6203.54|6203.54|6202.68|6202.68|6207.98|6207.98|6202.39|6202.39|0
1633949100000|2021-10-11 10:45:00|6202.44|6202.44|6198.09|6198.09|6203.24|6203.24|6195.38|6195.38|0
1633949400000|2021-10-11 10:50:00|6197.8|6197.8|6194.29|6194.29|6197.8|6197.8|6191.34|6191.34|0
1633949700000|2021-10-11 10:55:00|6194.51|6194.51|6196.55|6196.55|6196.55|6196.55|6189.67|6189.67|0
1633950000000|2021-10-11 11:00:00|6197.13|6197.13|6198.33|6198.33|6200.5|6200.5|6191.23|6191.23|0
1633950300000|2021-10-11 11:05:00|6198.04|6198.04|6200.8|6200.8|6204.33|6204.33|6195.68|6195.68|0
1633950600000|2021-10-11 11:10:00|6201.04|6201.04|6202.09|6202.09|6205.5|6205.5|6196.64|6196.64|0
1633950900000|2021-10-11 11:15:00|6202.52|6202.52|6196.03|6196.03|6204.46|6204.46|6196.03|6196.03|0
1633951200000|2021-10-11 11:20:00|6195.46|6195.46|6192.81|6192.81|6196.08|6196.08|6190.17|6190.17|0
1633951500000|2021-10-11 11:25:00|6192.34|6192.34|6193.68|6193.68|6197.22|6197.22|6191.3|6191.3|0
1633951800000|2021-10-11 11:30:00|6193.16|6193.16|6197.39|6197.39|6198.24|6198.24|6190.89|6190.89|0
1633952100000|2021-10-11 11:35:00|6197.4|6197.4|6194.68|6194.68|6198.14|6198.14|6193.08|6193.08|0
1633952400000|2021-10-11 11:40:00|6194.97|6194.97|6192.64|6192.64|6197.49|6197.49|6192.64|6192.64|0
1633952700000|2021-10-11 11:45:00|6192.87|6192.87|6193.5|6193.5|6197.44|6197.44|6189.72|6189.72|0
1633953000000|2021-10-11 11:50:00|6193.28|6193.28|6183.57|6183.57|6193.28|6193.28|6182.52|6182.52|0
1633953300000|2021-10-11 11:55:00|6183.54|6183.54|6189.43|6189.43|6190.12|6190.12|6180.84|6180.84|0
1633953600000|2021-10-11 12:00:00|6189.67|6189.67|6189.21|6189.21|6190.26|6190.26|6186.04|6186.04|0
1633953900000|2021-10-11 12:05:00|6189.42|6189.42|6187.71|6187.71|6192.67|6192.67|6187.17|6187.17|0
1633954200000|2021-10-11 12:10:00|6188.01|6188.01|6185.63|6185.63|6188.65|6188.65|6185.09|6185.09|0
1633954500000|2021-10-11 12:15:00|6185.34|6185.34|6193.9|6193.9|6195.36|6195.36|6185.08|6185.08|0
1633954800000|2021-10-11 12:20:00|6193.39|6193.39|6201.27|6201.27|6202.59|6202.59|6192.29|6192.29|0
1633955100000|2021-10-11 12:25:00|6200.98|6200.98|6205.82|6205.82|6206.11|6206.11|6196.77|6196.77|0
1633955400000|2021-10-11 12:30:00|6205|6205|6194.9|6194.9|6207.49|6207.49|6193.89|6193.89|0
1633955700000|2021-10-11 12:35:00|6194.03|6194.03|6185.71|6185.71|6194.03|6194.03|6181.53|6181.53|0
1633956000000|2021-10-11 12:40:00|6184.66|6184.66|6192.75|6192.75|6194.4|6194.4|6184.66|6184.66|0
1633956300000|2021-10-11 12:45:00|6192.77|6192.77|6187.57|6187.57|6192.77|6192.77|6187.57|6187.57|0
1633956600000|2021-10-11 12:50:00|6187.33|6187.33|6193.73|6193.73|6194.38|6194.38|6186.42|6186.42|0
1633956900000|2021-10-11 12:55:00|6194.21|6194.21|6194.28|6194.28|6198.88|6198.88|6193.31|6193.31|0
1633957200000|2021-10-11 13:00:00|6194.04|6194.04|6173.58|6173.58|6194.04|6194.04|6172.37|6172.37|0
1633957500000|2021-10-11 13:05:00|6173.29|6173.29|6166.02|6166.02|6173.29|6173.29|6166.02|6166.02|0
1633957800000|2021-10-11 13:10:00|6165.45|6165.45|6172.89|6172.89|6173.06|6173.06|6162.72|6162.72|0
1633958100000|2021-10-11 13:15:00|6173.11|6173.11|6169.26|6169.26|6173.63|6173.63|6164.61|6164.61|0
1633958400000|2021-10-11 13:20:00|6168.4|6168.4|6170.51|6170.51|6172|6172|6164|6164|0
1633958700000|2021-10-11 13:25:00|6169.63|6169.63|6173.25|6173.25|6173.25|6173.25|6167.05|6167.05|0
1633959000000|2021-10-11 13:30:00|6173.73|6173.73|6139.85|6139.85|6184.39|6184.39|6137.92|6137.92|0
1633959300000|2021-10-11 13:35:00|6137.74|6137.74|6151.61|6151.61|6168.5|6168.5|6133.93|6133.93|0
1633959600000|2021-10-11 13:40:00|6151.32|6151.32|6162.76|6162.76|6162.76|6162.76|6147.73|6147.73|0
1633959900000|2021-10-11 13:45:00|6163.05|6163.05|6159.27|6159.27|6174.95|6174.95|6159.27|6159.27|0
1633960200000|2021-10-11 13:50:00|6160.54|6160.54|6172.76|6172.76|6174.42|6174.42|6160.54|6160.54|0
1633960500000|2021-10-11 13:55:00|6173.05|6173.05|6173.14|6173.14|6175.24|6175.24|6164.21|6164.21|0
1633960800000|2021-10-11 14:00:00|6172.85|6172.85|6179.79|6179.79|6182.43|6182.43|6165.27|6165.27|0
1633961100000|2021-10-11 14:05:00|6179.81|6179.81|6168.28|6168.28|6180.8|6180.8|6165.36|6165.36|0
1633961400000|2021-10-11 14:10:00|6168.04|6168.04|6161.29|6161.29|6171.59|6171.59|6156.05|6156.05|0
1633961700000|2021-10-11 14:15:00|6161.07|6161.07|6161.48|6161.48|6165.44|6165.44|6159.64|6159.64|0
1633962000000|2021-10-11 14:20:00|6161.19|6161.19|6170.4|6170.4|6170.4|6170.4|6156.24|6156.24|0
1633962300000|2021-10-11 14:25:00|6170.18|6170.18|6174.32|6174.32|6174.84|6174.84|6169.6|6169.6|0
1633962600000|2021-10-11 14:30:00|6173.8|6173.8|6177.78|6177.78|6178.21|6178.21|6166.47|6166.47|0
1633962900000|2021-10-11 14:35:00|6176.67|6176.67|6180.25|6180.25|6180.25|6180.25|6171.07|6171.07|0
1633963200000|2021-10-11 14:40:00|6179.96|6179.96|6180.15|6180.15|6181.88|6181.88|6173.92|6173.92|0
1633963500000|2021-10-11 14:45:00|6179.91|6179.91|6180.86|6180.86|6183.34|6183.34|6177.63|6177.63|0
1633963800000|2021-10-11 14:50:00|6181.07|6181.07|6189.94|6189.94|6190.44|6190.44|6181.07|6181.07|0
1633964100000|2021-10-11 14:55:00|6189.95|6189.95|6182.6|6182.6|6191.14|6191.14|6181.6|6181.6|0
1633964400000|2021-10-11 15:00:00|6182.07|6182.07|6171.63|6171.63|6184.47|6184.47|6171.63|6171.63|0
1633964700000|2021-10-11 15:05:00|6171.34|6171.34|6164.95|6164.95|6174.58|6174.58|6164.42|6164.42|0
1633965000000|2021-10-11 15:10:00|6164.37|6164.37|6165.8|6165.8|6170.29|6170.29|6164.37|6164.37|0
1633965300000|2021-10-11 15:15:00|6165.35|6165.35|6161.28|6161.28|6166.29|6166.29|6161.02|6161.02|0
1633965600000|2021-10-11 15:20:00|6161.52|6161.52|6159.85|6159.85|6163.95|6163.95|6159.49|6159.49|0
1633965900000|2021-10-11 15:25:00|6159.04|6159.04|6179.76|6179.76|6179.76|6179.76|6158.83|6158.83|0
1634022900000|2021-10-12 07:15:00|6155.97|6155.97|6161.16|6161.16|6161.9|6161.9|6151.53|6151.53|0
1634023200000|2021-10-12 07:20:00|6161.63|6161.63|6142.45|6142.45|6161.87|6161.87|6138.93|6138.93|0
1634023500000|2021-10-12 07:25:00|6142.43|6142.43|6131.08|6131.08|6142.43|6142.43|6130.49|6130.49|0
1634023800000|2021-10-12 07:30:00|6130.84|6130.84|6132.42|6132.42|6143.1|6143.1|6128.57|6128.57|0
1634024100000|2021-10-12 07:35:00|6132.85|6132.85|6128.83|6128.83|6137.8|6137.8|6125.86|6125.86|0
1634024400000|2021-10-12 07:40:00|6128.36|6128.36|6132.21|6132.21|6134.62|6134.62|6123.2|6123.2|0
1634024700000|2021-10-12 07:45:00|6131.63|6131.63|6131.11|6131.11|6135.77|6135.77|6127.41|6127.41|0
1634025000000|2021-10-12 07:50:00|6131.57|6131.57|6133.9|6133.9|6135.72|6135.72|6121.45|6121.45|0
1634025300000|2021-10-12 07:55:00|6134.14|6134.14|6117.39|6117.39|6135.45|6135.45|6116.61|6116.61|0
1634025600000|2021-10-12 08:00:00|6117.1|6117.1|6119.08|6119.08|6125.77|6125.77|6116.65|6116.65|0
1634025900000|2021-10-12 08:05:00|6118.8|6118.8|6110.9|6110.9|6119|6119|6109.44|6109.44|0
1634026200000|2021-10-12 08:10:00|6110.03|6110.03|6105.43|6105.43|6114.41|6114.41|6097.96|6097.96|0
1634026500000|2021-10-12 08:15:00|6104.56|6104.56|6107.36|6107.36|6110.53|6110.53|6101.01|6101.01|0
1634026800000|2021-10-12 08:20:00|6107.12|6107.12|6112.29|6112.29|6117.46|6117.46|6103.97|6103.97|0
1634027100000|2021-10-12 08:25:00|6112.53|6112.53|6113.01|6113.01|6117.14|6117.14|6110.19|6110.19|0
1634027400000|2021-10-12 08:30:00|6115.54|6115.54|6127.31|6127.31|6130.48|6130.48|6115.33|6115.33|0
1634027700000|2021-10-12 08:35:00|6127.74|6127.74|6129.58|6129.58|6134.24|6134.24|6126.54|6126.54|0
1634028000000|2021-10-12 08:40:00|6129.62|6129.62|6134.02|6134.02|6134.86|6134.86|6122.31|6122.31|0
1634028300000|2021-10-12 08:45:00|6133.98|6133.98|6137.63|6137.63|6142.56|6142.56|6133.59|6133.59|0
1634028600000|2021-10-12 08:50:00|6137.39|6137.39|6134.73|6134.73|6142.48|6142.48|6133.79|6133.79|0
1634028900000|2021-10-12 08:55:00|6135.23|6135.23|6126.99|6126.99|6135.23|6135.23|6126.99|6126.99|0
1634029200000|2021-10-12 09:00:00|6126.7|6126.7|6118.6|6118.6|6129.38|6129.38|6117.17|6117.17|0
1634029500000|2021-10-12 09:05:00|6118.17|6118.17|6114.15|6114.15|6120.81|6120.81|6110.56|6110.56|0
1634029800000|2021-10-12 09:10:00|6113.28|6113.28|6114.49|6114.49|6114.62|6114.62|6107.58|6107.58|0
1634030100000|2021-10-12 09:15:00|6114.72|6114.72|6120.03|6120.03|6127.75|6127.75|6114.72|6114.72|0
1634030400000|2021-10-12 09:20:00|6120.27|6120.27|6112.13|6112.13|6126.14|6126.14|6111.65|6111.65|0
1634030700000|2021-10-12 09:25:00|6111.65|6111.65|6118.12|6118.12|6119.82|6119.82|6110.31|6110.31|0
1634031000000|2021-10-12 09:30:00|6118.41|6118.41|6114.63|6114.63|6119.27|6119.27|6110.07|6110.07|0
1634031300000|2021-10-12 09:35:00|6114.94|6114.94|6116.08|6116.08|6116.08|6116.08|6111|6111|0
1634031600000|2021-10-12 09:40:00|6116.1|6116.1|6116.59|6116.59|6117.55|6117.55|6113.43|6113.43|0
1634031900000|2021-10-12 09:45:00|6116.81|6116.81|6124.84|6124.84|6124.84|6124.84|6116.81|6116.81|0
1634032200000|2021-10-12 09:50:00|6124.55|6124.55|6137.92|6137.92|6137.92|6137.92|6124.55|6124.55|0
1634032500000|2021-10-12 09:55:00|6138.16|6138.16|6129.15|6129.15|6139.34|6139.34|6127.11|6127.11|0
1634032800000|2021-10-12 10:00:00|6130.1|6130.1|6131.38|6131.38|6134.6|6134.6|6127.07|6127.07|0
1634033100000|2021-10-12 10:05:00|6131.67|6131.67|6125|6125|6132.75|6132.75|6124.93|6124.93|0
1634033400000|2021-10-12 10:10:00|6125.05|6125.05|6122.27|6122.27|6125.59|6125.59|6120.97|6120.97|0
1634033700000|2021-10-12 10:15:00|6122.28|6122.28|6123.13|6123.13|6127.61|6127.61|6121.75|6121.75|0
1634034000000|2021-10-12 10:20:00|6123.15|6123.15|6114.68|6114.68|6123.15|6123.15|6114.18|6114.18|0
1634034300000|2021-10-12 10:25:00|6114.97|6114.97|6115.6|6115.6|6121.41|6121.41|6114.02|6114.02|0
1634034600000|2021-10-12 10:30:00|6115.31|6115.31|6110.12|6110.12|6115.6|6115.6|6110.1|6110.1|0
1634034900000|2021-10-12 10:35:00|6109.68|6109.68|6107.35|6107.35|6112.79|6112.79|6105.76|6105.76|0
1634035200000|2021-10-12 10:40:00|6107.06|6107.06|6119.06|6119.06|6120.33|6120.33|6107.06|6107.06|0
1634035500000|2021-10-12 10:45:00|6119.85|6119.85|6130.46|6130.46|6130.99|6130.99|6119.85|6119.85|0
1634035800000|2021-10-12 10:50:00|6130.22|6130.22|6143|6143|6143|6143|6130.22|6130.22|0
1634036100000|2021-10-12 10:55:00|6143.19|6143.19|6147.31|6147.31|6147.55|6147.55|6141.51|6141.51|0
1634036400000|2021-10-12 11:00:00|6146.6|6146.6|6138.69|6138.69|6146.6|6146.6|6135.14|6135.14|0
1634036700000|2021-10-12 11:05:00|6138.68|6138.68|6131.73|6131.73|6138.68|6138.68|6131.73|6131.73|0
1634037000000|2021-10-12 11:10:00|6131.15|6131.15|6131.6|6131.6|6132.24|6132.24|6128.7|6128.7|0
1634037300000|2021-10-12 11:15:00|6131.02|6131.02|6127.49|6127.49|6131.78|6131.78|6126.18|6126.18|0
1634037600000|2021-10-12 11:20:00|6127.48|6127.48|6121.61|6121.61|6127.48|6127.48|6119.01|6119.01|0
1634037900000|2021-10-12 11:25:00|6120.12|6120.12|6126.89|6126.89|6126.89|6126.89|6117.49|6117.49|0
1634038200000|2021-10-12 11:30:00|6126.6|6126.6|6127.1|6127.1|6131.76|6131.76|6126.26|6126.26|0
1634038500000|2021-10-12 11:35:00|6127.39|6127.39|6123.64|6123.64|6128.4|6128.4|6121.79|6121.79|0
1634038800000|2021-10-12 11:40:00|6123.21|6123.21|6140.7|6140.7|6140.7|6140.7|6123.21|6123.21|0
1634039100000|2021-10-12 11:45:00|6140.6|6140.6|6137.03|6137.03|6142.44|6142.44|6133.55|6133.55|0
1634039400000|2021-10-12 11:50:00|6137.61|6137.61|6131.35|6131.35|6139.93|6139.93|6130.61|6130.61|0
1634039700000|2021-10-12 11:55:00|6131.38|6131.38|6131.2|6131.2|6133.24|6133.24|6129.36|6129.36|0
1634040000000|2021-10-12 12:00:00|6131.49|6131.49|6131.45|6131.45|6131.7|6131.7|6126.1|6126.1|0
1634040300000|2021-10-12 12:05:00|6131.68|6131.68|6133.12|6133.12|6135.63|6135.63|6131.59|6131.59|0
1634040600000|2021-10-12 12:10:00|6133.6|6133.6|6128.18|6128.18|6135.8|6135.8|6127.34|6127.34|0
1634040900000|2021-10-12 12:15:00|6128.16|6128.16|6124.7|6124.7|6130.55|6130.55|6124.7|6124.7|0
1634041200000|2021-10-12 12:20:00|6124.67|6124.67|6121.56|6121.56|6125.07|6125.07|6118.03|6118.03|0
1634041500000|2021-10-12 12:25:00|6121.63|6121.63|6125.73|6125.73|6125.73|6125.73|6120.02|6120.02|0
1634041800000|2021-10-12 12:30:00|6125.45|6125.45|6126.38|6126.38|6129.26|6129.26|6125.45|6125.45|0
1634042100000|2021-10-12 12:35:00|6125.8|6125.8|6122.56|6122.56|6126.51|6126.51|6121.69|6121.69|0
1634042400000|2021-10-12 12:40:00|6122.51|6122.51|6123.2|6123.2|6125.12|6125.12|6120.3|6120.3|0
1634042700000|2021-10-12 12:45:00|6123.49|6123.49|6124.64|6124.64|6125.69|6125.69|6120.54|6120.54|0
1634043000000|2021-10-12 12:50:00|6124.66|6124.66|6129.2|6129.2|6132.67|6132.67|6123.72|6123.72|0
1634043300000|2021-10-12 12:55:00|6129.22|6129.22|6132.4|6132.4|6132.4|6132.4|6126.39|6126.39|0
1634043600000|2021-10-12 13:00:00|6132.61|6132.61|6135.97|6135.97|6135.97|6135.97|6131.14|6131.14|0
1634043900000|2021-10-12 13:05:00|6136.21|6136.21|6113.55|6113.55|6138.47|6138.47|6112.63|6112.63|0
1634044200000|2021-10-12 13:10:00|6113.84|6113.84|6114.14|6114.14|6121.4|6121.4|6112.21|6112.21|0
1634044500000|2021-10-12 13:15:00|6113.27|6113.27|6126.27|6126.27|6126.51|6126.51|6113.27|6113.27|0
1634044800000|2021-10-12 13:20:00|6126.29|6126.29|6132.4|6132.4|6134.91|6134.91|6124.45|6124.45|0
1634045100000|2021-10-12 13:25:00|6131.73|6131.73|6134.76|6134.76|6142.82|6142.82|6131.15|6131.15|0
1634045400000|2021-10-12 13:30:00|6135.03|6135.03|6126.65|6126.65|6145.35|6145.35|6110.4|6110.4|0
1634045700000|2021-10-12 13:35:00|6126.63|6126.63|6091.65|6091.65|6128.62|6128.62|6090.79|6090.79|0
1634046000000|2021-10-12 13:40:00|6091|6091|6120.47|6120.47|6124.6|6124.6|6087.6|6087.6|0
1634046300000|2021-10-12 13:45:00|6120.76|6120.76|6155.08|6155.08|6158.21|6158.21|6116|6116|0
1634046600000|2021-10-12 13:50:00|6155.13|6155.13|6158.2|6158.2|6176.81|6176.81|6154.84|6154.84|0
1634046900000|2021-10-12 13:55:00|6159.64|6159.64|6167.76|6167.76|6174.81|6174.81|6158.48|6158.48|0
1634047200000|2021-10-12 14:00:00|6167.47|6167.47|6166.32|6166.32|6177.3|6177.3|6158.07|6158.07|0
1634047500000|2021-10-12 14:05:00|6167.48|6167.48|6170.66|6170.66|6180.6|6180.6|6166.61|6166.61|0
1634047800000|2021-10-12 14:10:00|6170.95|6170.95|6170.9|6170.9|6177.55|6177.55|6165.73|6165.73|0
1634048100000|2021-10-12 14:15:00|6170.69|6170.69|6148.98|6148.98|6177.78|6177.78|6141.26|6141.26|0
1634048400000|2021-10-12 14:20:00|6148.51|6148.51|6138.45|6138.45|6149.58|6149.58|6134.41|6134.41|0
1634048700000|2021-10-12 14:25:00|6138.69|6138.69|6161.4|6161.4|6161.4|6161.4|6136.71|6136.71|0
1634049000000|2021-10-12 14:30:00|6161.16|6161.16|6161.06|6161.06|6166.55|6166.55|6154.99|6154.99|0
1634049300000|2021-10-12 14:35:00|6161.75|6161.75|6174.23|6174.23|6177.17|6177.17|6158.07|6158.07|0
1634049600000|2021-10-12 14:40:00|6173.52|6173.52|6179.27|6179.27|6179.5|6179.5|6171.43|6171.43|0
1634049900000|2021-10-12 14:45:00|6178.58|6178.58|6180.57|6180.57|6182.11|6182.11|6175.59|6175.59|0
1634050200000|2021-10-12 14:50:00|6180.35|6180.35|6172.98|6172.98|6183.42|6183.42|6172.98|6172.98|0
1634050500000|2021-10-12 14:55:00|6173.27|6173.27|6162.43|6162.43|6175.44|6175.44|6159.67|6159.67|0
1634050800000|2021-10-12 15:00:00|6162.91|6162.91|6156.9|6156.9|6171.47|6171.47|6153.66|6153.66|0
1634051100000|2021-10-12 15:05:00|6156.62|6156.62|6154.67|6154.67|6159.25|6159.25|6151.09|6151.09|0
1634051400000|2021-10-12 15:10:00|6154.66|6154.66|6153.63|6153.63|6158.54|6158.54|6150.64|6150.64|0
1634051700000|2021-10-12 15:15:00|6153.87|6153.87|6160.79|6160.79|6162.26|6162.26|6152.11|6152.11|0
1634052000000|2021-10-12 15:20:00|6159.81|6159.81|6157.98|6157.98|6165.22|6165.22|6157.96|6157.96|0
1634052300000|2021-10-12 15:25:00|6157.69|6157.69|6159.16|6159.16|6161.7|6161.7|6155.14|6155.14|0
1634109300000|2021-10-13 07:15:00|6127.89|6127.89|6133.91|6133.91|6134.3|6134.3|6120.37|6120.37|0
1634109600000|2021-10-13 07:20:00|6134.15|6134.15|6123|6123|6135.2|6135.2|6118.52|6118.52|0
1634109900000|2021-10-13 07:25:00|6123.29|6123.29|6132.6|6132.6|6137.29|6137.29|6121.68|6121.68|0
1634110200000|2021-10-13 07:30:00|6133.08|6133.08|6120.26|6120.26|6138.18|6138.18|6119.4|6119.4|0
1634110500000|2021-10-13 07:35:00|6121.58|6121.58|6112.23|6112.23|6121.58|6121.58|6106.01|6106.01|0
1634110800000|2021-10-13 07:40:00|6112.18|6112.18|6108.07|6108.07|6114.71|6114.71|6106.06|6106.06|0
1634111100000|2021-10-13 07:45:00|6108.65|6108.65|6117.63|6117.63|6122.45|6122.45|6108.65|6108.65|0
1634111400000|2021-10-13 07:50:00|6118.35|6118.35|6123.87|6123.87|6131.57|6131.57|6118.35|6118.35|0
1634111700000|2021-10-13 07:55:00|6123.39|6123.39|6131.8|6131.8|6136.32|6136.32|6120.45|6120.45|0
1634112000000|2021-10-13 08:00:00|6131.75|6131.75|6123.03|6123.03|6133.37|6133.37|6123.03|6123.03|0
1634112300000|2021-10-13 08:05:00|6122.6|6122.6|6124.7|6124.7|6125.72|6125.72|6116.65|6116.65|0
1634112600000|2021-10-13 08:10:00|6125.42|6125.42|6107.48|6107.48|6125.46|6125.46|6106.85|6106.85|0
1634112900000|2021-10-13 08:15:00|6107.24|6107.24|6103.53|6103.53|6110.03|6110.03|6099.82|6099.82|0
1634113200000|2021-10-13 08:20:00|6104.4|6104.4|6103.81|6103.81|6104.78|6104.78|6095.03|6095.03|0
1634113500000|2021-10-13 08:25:00|6103.38|6103.38|6101.78|6101.78|6110.09|6110.09|6098.94|6098.94|0
1634113800000|2021-10-13 08:30:00|6102.86|6102.86|6090.09|6090.09|6103.73|6103.73|6089.73|6089.73|0
1634114100000|2021-10-13 08:35:00|6091.09|6091.09|6092.74|6092.74|6097.51|6097.51|6090.34|6090.34|0
1634114400000|2021-10-13 08:40:00|6093.22|6093.22|6097.53|6097.53|6099.02|6099.02|6091.49|6091.49|0
1634114700000|2021-10-13 08:45:00|6097.49|6097.49|6077.79|6077.79|6098.21|6098.21|6075.79|6075.79|0
1634115000000|2021-10-13 08:50:00|6078.87|6078.87|6075.34|6075.34|6086.42|6086.42|6075.34|6075.34|0
1634115300000|2021-10-13 08:55:00|6075.77|6075.77|6082.36|6082.36|6082.36|6082.36|6072.68|6072.68|0
1634115600000|2021-10-13 09:00:00|6082.94|6082.94|6073.93|6073.93|6082.94|6082.94|6070.14|6070.14|0
1634115900000|2021-10-13 09:05:00|6073.06|6073.06|6084.27|6084.27|6089.74|6089.74|6071.03|6071.03|0
1634116200000|2021-10-13 09:10:00|6083.41|6083.41|6070.51|6070.51|6084.2|6084.2|6068.65|6068.65|0
1634116500000|2021-10-13 09:15:00|6070.29|6070.29|6079.22|6079.22|6079.84|6079.84|6069.88|6069.88|0
1634116800000|2021-10-13 09:20:00|6079.8|6079.8|6085.02|6085.02|6085.05|6085.05|6075.85|6075.85|0
1634117100000|2021-10-13 09:25:00|6084.73|6084.73|6085.64|6085.64|6085.64|6085.64|6079.5|6079.5|0
1634117400000|2021-10-13 09:30:00|6085.4|6085.4|6075.01|6075.01|6085.42|6085.42|6073.46|6073.46|0
1634117700000|2021-10-13 09:35:00|6074.79|6074.79|6076.01|6076.01|6078.86|6078.86|6072.31|6072.31|0
1634118000000|2021-10-13 09:40:00|6076.25|6076.25|6078.07|6078.07|6078.89|6078.89|6072.3|6072.3|0
1634118300000|2021-10-13 09:45:00|6077.78|6077.78|6089.57|6089.57|6090.36|6090.36|6077.05|6077.05|0
1634118600000|2021-10-13 09:50:00|6090.15|6090.15|6080.14|6080.14|6091.2|6091.2|6079.3|6079.3|0
1634118900000|2021-10-13 09:55:00|6079.85|6079.85|6075.13|6075.13|6079.85|6079.85|6070.3|6070.3|0
1634119200000|2021-10-13 10:00:00|6075.09|6075.09|6076.51|6076.51|6083.19|6083.19|6075.09|6075.09|0
1634119500000|2021-10-13 10:05:00|6077.09|6077.09|6067.9|6067.9|6077.09|6077.09|6066.93|6066.93|0
1634119800000|2021-10-13 10:10:00|6067.66|6067.66|6071.47|6071.47|6075.69|6075.69|6066.56|6066.56|0
1634120100000|2021-10-13 10:15:00|6071.76|6071.76|6069.22|6069.22|6078.6|6078.6|6069.22|6069.22|0
1634120400000|2021-10-13 10:20:00|6069.45|6069.45|6072.47|6072.47|6073.16|6073.16|6068.54|6068.54|0
1634120700000|2021-10-13 10:25:00|6072.18|6072.18|6067.5|6067.5|6074.16|6074.16|6067.07|6067.07|0
1634121000000|2021-10-13 10:30:00|6068.08|6068.08|6072.87|6072.87|6076.84|6076.84|6067.41|6067.41|0
1634121300000|2021-10-13 10:35:00|6073.16|6073.16|6064.06|6064.06|6074.17|6074.17|6063.86|6063.86|0
1634121600000|2021-10-13 10:40:00|6064.28|6064.28|6062.43|6062.43|6066.33|6066.33|6057.78|6057.78|0
1634121900000|2021-10-13 10:45:00|6062.14|6062.14|6054.74|6054.74|6063.25|6063.25|6053.75|6053.75|0
1634122200000|2021-10-13 10:50:00|6054.5|6054.5|6053.56|6053.56|6057.17|6057.17|6053.46|6053.46|0
1634122500000|2021-10-13 10:55:00|6053.8|6053.8|6056.43|6056.43|6059.55|6059.55|6053.8|6053.8|0
1634122800000|2021-10-13 11:00:00|6056.67|6056.67|6064.79|6064.79|6064.79|6064.79|6055|6055|0
1634123100000|2021-10-13 11:05:00|6065.65|6065.65|6056.87|6056.87|6067.07|6067.07|6054.86|6054.86|0
1634123400000|2021-10-13 11:10:00|6056.29|6056.29|6061.74|6061.74|6061.74|6061.74|6054.43|6054.43|0
1634123700000|2021-10-13 11:15:00|6061.02|6061.02|6058.89|6058.89|6064.18|6064.18|6058.51|6058.51|0
1634124000000|2021-10-13 11:20:00|6058.65|6058.65|6058.6|6058.6|6062.67|6062.67|6055.8|6055.8|0
1634124300000|2021-10-13 11:25:00|6058.58|6058.58|6065.46|6065.46|6067.02|6067.02|6057.26|6057.26|0
1634124600000|2021-10-13 11:30:00|6065.94|6065.94|6052.54|6052.54|6066.2|6066.2|6052.54|6052.54|0
1634124900000|2021-10-13 11:35:00|6051.42|6051.42|6068.68|6068.68|6068.68|6068.68|6050.29|6050.29|0
1634125200000|2021-10-13 11:40:00|6068.1|6068.1|6065.25|6065.25|6069.17|6069.17|6060.06|6060.06|0
1634125500000|2021-10-13 11:45:00|6064.96|6064.96|6073.32|6073.32|6073.69|6073.69|6063.05|6063.05|0
1634125800000|2021-10-13 11:50:00|6073.79|6073.79|6065.09|6065.09|6075.08|6075.08|6064.8|6064.8|0
1634126100000|2021-10-13 11:55:00|6064.85|6064.85|6057.8|6057.8|6066.49|6066.49|6055.25|6055.25|0
1634126400000|2021-10-13 12:00:00|6058.09|6058.09|6061.92|6061.92|6068.82|6068.82|6058.09|6058.09|0
1634126700000|2021-10-13 12:05:00|6062.16|6062.16|6064.97|6064.97|6065.9|6065.9|6061.82|6061.82|0
1634127000000|2021-10-13 12:10:00|6063.92|6063.92|6076.33|6076.33|6076.58|6076.58|6063.06|6063.06|0
1634127300000|2021-10-13 12:15:00|6076.97|6076.97|6084.41|6084.41|6084.41|6084.41|6075.88|6075.88|0
1634127600000|2021-10-13 12:20:00|6084.99|6084.99|6087.31|6087.31|6088.78|6088.78|6083.01|6083.01|0
1634127900000|2021-10-13 12:25:00|6086.45|6086.45|6091.47|6091.47|6091.95|6091.95|6086.45|6086.45|0
1634128200000|2021-10-13 12:30:00|6091.18|6091.18|6110.1|6110.1|6117.08|6117.08|6084.2|6084.2|0
1634128500000|2021-10-13 12:35:00|6109.67|6109.67|6111.16|6111.16|6119.02|6119.02|6109.67|6109.67|0
1634128800000|2021-10-13 12:40:00|6110.87|6110.87|6108.27|6108.27|6113.03|6113.03|6102.86|6102.86|0
1634129100000|2021-10-13 12:45:00|6108.05|6108.05|6094.18|6094.18|6108.23|6108.23|6094.18|6094.18|0
1634129400000|2021-10-13 12:50:00|6094.42|6094.42|6098.41|6098.41|6098.95|6098.95|6094.33|6094.33|0
1634129700000|2021-10-13 12:55:00|6098.12|6098.12|6095.97|6095.97|6100.01|6100.01|6090.43|6090.43|0
1634130000000|2021-10-13 13:00:00|6095.73|6095.73|6091.07|6091.07|6096.88|6096.88|6089.06|6089.06|0
1634130300000|2021-10-13 13:05:00|6090.78|6090.78|6085.11|6085.11|6092.82|6092.82|6076.94|6076.94|0
1634130600000|2021-10-13 13:10:00|6085.54|6085.54|6080.6|6080.6|6086.41|6086.41|6080.6|6080.6|0
1634130900000|2021-10-13 13:15:00|6081.04|6081.04|6082.19|6082.19|6085.42|6085.42|6077.3|6077.3|0
1634131200000|2021-10-13 13:20:00|6082.41|6082.41|6090.51|6090.51|6090.67|6090.67|6082.39|6082.39|0
1634131500000|2021-10-13 13:25:00|6090.74|6090.74|6069.87|6069.87|6091.27|6091.27|6069.87|6069.87|0
1634131800000|2021-10-13 13:30:00|6069.63|6069.63|6083.27|6083.27|6084.72|6084.72|6042.66|6042.66|0
1634132100000|2021-10-13 13:35:00|6083.98|6083.98|6063.9|6063.9|6083.98|6083.98|6057.17|6057.17|0
1634132400000|2021-10-13 13:40:00|6064.19|6064.19|6064.48|6064.48|6068.8|6068.8|6055.28|6055.28|0
1634132700000|2021-10-13 13:45:00|6064.19|6064.19|6058.24|6058.24|6069.83|6069.83|6056.19|6056.19|0
1634133000000|2021-10-13 13:50:00|6057.76|6057.76|6066.03|6066.03|6071.58|6071.58|6054.86|6054.86|0
1634133300000|2021-10-13 13:55:00|6065.74|6065.74|6083.17|6083.17|6084.27|6084.27|6063.06|6063.06|0
1634133600000|2021-10-13 14:00:00|6082.59|6082.59|6102.07|6102.07|6103.71|6103.71|6077.17|6077.17|0
1634133900000|2021-10-13 14:05:00|6101.78|6101.78|6087.84|6087.84|6102.7|6102.7|6087.07|6087.07|0
1634134200000|2021-10-13 14:10:00|6088.41|6088.41|6081.88|6081.88|6091.42|6091.42|6078.01|6078.01|0
1634134500000|2021-10-13 14:15:00|6081.87|6081.87|6094.61|6094.61|6095.76|6095.76|6075.99|6075.99|0
1634134800000|2021-10-13 14:20:00|6094.9|6094.9|6094.96|6094.96|6097.48|6097.48|6087.52|6087.52|0
1634135100000|2021-10-13 14:25:00|6095.6|6095.6|6103.3|6103.3|6109.82|6109.82|6095.6|6095.6|0
1634135400000|2021-10-13 14:30:00|6103.73|6103.73|6110.78|6110.78|6114.85|6114.85|6102.27|6102.27|0
1634135700000|2021-10-13 14:35:00|6110.77|6110.77|6101.13|6101.13|6111.2|6111.2|6097.92|6097.92|0
1634136000000|2021-10-13 14:40:00|6100.91|6100.91|6114.6|6114.6|6114.6|6114.6|6100.67|6100.67|0
1634136300000|2021-10-13 14:45:00|6114.83|6114.83|6117.76|6117.76|6119.75|6119.75|6112.62|6112.62|0
1634136600000|2021-10-13 14:50:00|6118.87|6118.87|6125.49|6125.49|6125.57|6125.57|6114.27|6114.27|0
1634136900000|2021-10-13 14:55:00|6126.45|6126.45|6121.32|6121.32|6127.48|6127.48|6121.09|6121.09|0
1634137200000|2021-10-13 15:00:00|6121.61|6121.61|6125.91|6125.91|6128.31|6128.31|6119.17|6119.17|0
1634137500000|2021-10-13 15:05:00|6125.92|6125.92|6114.18|6114.18|6127.18|6127.18|6114.18|6114.18|0
1634137800000|2021-10-13 15:10:00|6114.16|6114.16|6118.61|6118.61|6119.39|6119.39|6113.36|6113.36|0
1634138100000|2021-10-13 15:15:00|6118.9|6118.9|6116.75|6116.75|6122.4|6122.4|6114.59|6114.59|0
1634138400000|2021-10-13 15:20:00|6117.33|6117.33|6121.43|6121.43|6125.7|6125.7|6117.09|6117.09|0
1634138700000|2021-10-13 15:25:00|6121.41|6121.41|6115.25|6115.25|6123.33|6123.33|6115.01|6115.01|0
1634195700000|2021-10-14 07:15:00|6194.5|6194.5|6174.33|6174.33|6194.52|6194.52|6172.37|6172.37|0
1634196000000|2021-10-14 07:20:00|6174.35|6174.35|6170.8|6170.8|6184.31|6184.31|6170.8|6170.8|0
1634196300000|2021-10-14 07:25:00|6171.23|6171.23|6164.39|6164.39|6172.53|6172.53|6161.28|6161.28|0
1634196600000|2021-10-14 07:30:00|6164.4|6164.4|6160.57|6160.57|6164.4|6164.4|6153.03|6153.03|0
1634196900000|2021-10-14 07:35:00|6160.36|6160.36|6169.18|6169.18|6176.29|6176.29|6160.36|6160.36|0
1634197200000|2021-10-14 07:40:00|6169.19|6169.19|6170.69|6170.69|6171.97|6171.97|6166.67|6166.67|0
1634197500000|2021-10-14 07:45:00|6170.68|6170.68|6159.76|6159.76|6170.96|6170.96|6150.68|6150.68|0
1634197800000|2021-10-14 07:50:00|6159.78|6159.78|6174.82|6174.82|6174.82|6174.82|6156.62|6156.62|0
1634198100000|2021-10-14 07:55:00|6175.06|6175.06|6184.17|6184.17|6185.63|6185.63|6175.06|6175.06|0
1634198400000|2021-10-14 08:00:00|6183.5|6183.5|6184.03|6184.03|6186.54|6186.54|6180.23|6180.23|0
1634198700000|2021-10-14 08:05:00|6184.91|6184.91|6191.78|6191.78|6195.3|6195.3|6184.66|6184.66|0
1634199000000|2021-10-14 08:10:00|6192.02|6192.02|6184.81|6184.81|6195.26|6195.26|6184.81|6184.81|0
1634199300000|2021-10-14 08:15:00|6184.77|6184.77|6191.86|6191.86|6194.9|6194.9|6182.45|6182.45|0
1634199600000|2021-10-14 08:20:00|6191.91|6191.91|6180.97|6180.97|6192.58|6192.58|6180.75|6180.75|0
1634199900000|2021-10-14 08:25:00|6181.44|6181.44|6177.67|6177.67|6185.87|6185.87|6177.17|6177.17|0
1634200200000|2021-10-14 08:30:00|6178.72|6178.72|6182.72|6182.72|6182.93|6182.93|6178.06|6178.06|0
1634200500000|2021-10-14 08:35:00|6183.43|6183.43|6183.34|6183.34|6187.26|6187.26|6178.97|6178.97|0
1634200800000|2021-10-14 08:40:00|6183.1|6183.1|6182.96|6182.96|6185.32|6185.32|6181.16|6181.16|0
1634201100000|2021-10-14 08:45:00|6183.18|6183.18|6187.28|6187.28|6187.35|6187.35|6182.31|6182.31|0
1634201400000|2021-10-14 08:50:00|6187.57|6187.57|6185.25|6185.25|6193.6|6193.6|6183.05|6183.05|0
1634201700000|2021-10-14 08:55:00|6185.54|6185.54|6181.58|6181.58|6188.16|6188.16|6179.09|6179.09|0
1634202000000|2021-10-14 09:00:00|6181.82|6181.82|6173.77|6173.77|6183.6|6183.6|6170.86|6170.86|0
1634202300000|2021-10-14 09:05:00|6173.82|6173.82|6175.74|6175.74|6176.36|6176.36|6171.96|6171.96|0
1634202600000|2021-10-14 09:10:00|6176.21|6176.21|6170.47|6170.47|6180.64|6180.64|6170.47|6170.47|0
1634202900000|2021-10-14 09:15:00|6170.9|6170.9|6176.6|6176.6|6176.6|6176.6|6166.87|6166.87|0
1634203200000|2021-10-14 09:20:00|6176.09|6176.09|6179.06|6179.06|6182.69|6182.69|6175.04|6175.04|0
1634203500000|2021-10-14 09:25:00|6179.1|6179.1|6184.58|6184.58|6185.28|6185.28|6177.45|6177.45|0
1634203800000|2021-10-14 09:30:00|6186.89|6186.89|6203.51|6203.51|6203.51|6203.51|6184.47|6184.47|0
1634204100000|2021-10-14 09:35:00|6203.58|6203.58|6207.97|6207.97|6212.63|6212.63|6203.58|6203.58|0
1634204400000|2021-10-14 09:40:00|6207.74|6207.74|6208.49|6208.49|6209.84|6209.84|6201.92|6201.92|0
1634204700000|2021-10-14 09:45:00|6208.78|6208.78|6202.68|6202.68|6209.21|6209.21|6201.44|6201.44|0
1634205000000|2021-10-14 09:50:00|6202.69|6202.69|6215.16|6215.16|6215.69|6215.69|6202.69|6202.69|0
1634205300000|2021-10-14 09:55:00|6215.45|6215.45|6213.87|6213.87|6216.08|6216.08|6212.93|6212.93|0
1634205600000|2021-10-14 10:00:00|6214.11|6214.11|6219.87|6219.87|6221.48|6221.48|6212.86|6212.86|0
1634205900000|2021-10-14 10:05:00|6220.35|6220.35|6215.58|6215.58|6223.22|6223.22|6214.01|6214.01|0
1634206200000|2021-10-14 10:10:00|6215.8|6215.8|6224.23|6224.23|6225.79|6225.79|6215.66|6215.66|0
1634206500000|2021-10-14 10:15:00|6223.94|6223.94|6222.95|6222.95|6225.2|6225.2|6221.73|6221.73|0
1634206800000|2021-10-14 10:20:00|6221.86|6221.86|6223.4|6223.4|6223.61|6223.61|6217.77|6217.77|0
1634207100000|2021-10-14 10:25:00|6222.08|6222.08|6217.9|6217.9|6224.81|6224.81|6217.9|6217.9|0
1634207400000|2021-10-14 10:30:00|6217.61|6217.61|6221.32|6221.32|6221.32|6221.32|6215.87|6215.87|0
1634207700000|2021-10-14 10:35:00|6221.55|6221.55|6220.42|6220.42|6225.19|6225.19|6220.18|6220.18|0
1634208000000|2021-10-14 10:40:00|6220.95|6220.95|6219.88|6219.88|6222.29|6222.29|6217.42|6217.42|0
1634208300000|2021-10-14 10:45:00|6220.35|6220.35|6228.7|6228.7|6228.72|6228.72|6218.54|6218.54|0
1634208600000|2021-10-14 10:50:00|6228.71|6228.71|6226.06|6226.06|6229.6|6229.6|6224.29|6224.29|0
1634208900000|2021-10-14 10:55:00|6227.44|6227.44|6222.46|6222.46|6227.63|6227.63|6221.74|6221.74|0
1634209200000|2021-10-14 11:00:00|6223.61|6223.61|6224.47|6224.47|6226.63|6226.63|6220.31|6220.31|0
1634209500000|2021-10-14 11:05:00|6224.04|6224.04|6218.7|6218.7|6224.04|6224.04|6217.67|6217.67|0
1634209800000|2021-10-14 11:10:00|6218.41|6218.41|6218.18|6218.18|6218.67|6218.67|6212.63|6212.63|0
1634210100000|2021-10-14 11:15:00|6218.14|6218.14|6220.55|6220.55|6222.28|6222.28|6218.04|6218.04|0
1634210400000|2021-10-14 11:20:00|6221.52|6221.52|6218.66|6218.66|6222.9|6222.9|6216.72|6216.72|0
1634210700000|2021-10-14 11:25:00|6218.69|6218.69|6211.18|6211.18|6218.69|6218.69|6207.6|6207.6|0
1634211000000|2021-10-14 11:30:00|6211.89|6211.89|6217.55|6217.55|6217.55|6217.55|6211.85|6211.85|0
1634211300000|2021-10-14 11:35:00|6217.33|6217.33|6217.41|6217.41|6220.48|6220.48|6216.81|6216.81|0
1634211600000|2021-10-14 11:40:00|6217.69|6217.69|6218.83|6218.83|6219.25|6219.25|6217.46|6217.46|0
1634211900000|2021-10-14 11:45:00|6219.04|6219.04|6215.16|6215.16|6219.04|6219.04|6214.22|6214.22|0
1634212200000|2021-10-14 11:50:00|6215.18|6215.18|6218.18|6218.18|6218.18|6218.18|6210.75|6210.75|0
1634212500000|2021-10-14 11:55:00|6218.61|6218.61|6213.03|6213.03|6218.81|6218.81|6211.3|6211.3|0
1634212800000|2021-10-14 12:00:00|6212.82|6212.82|6202|6202|6212.82|6212.82|6199.51|6199.51|0
1634213100000|2021-10-14 12:05:00|6202.04|6202.04|6200.43|6200.43|6202.25|6202.25|6196.56|6196.56|0
1634213400000|2021-10-14 12:10:00|6200.72|6200.72|6201.83|6201.83|6205.66|6205.66|6198.69|6198.69|0
1634213700000|2021-10-14 12:15:00|6202.31|6202.31|6205.67|6205.67|6205.67|6205.67|6201.32|6201.32|0
1634214000000|2021-10-14 12:20:00|6205.38|6205.38|6211.64|6211.64|6211.64|6211.64|6204.9|6204.9|0
1634214300000|2021-10-14 12:25:00|6212.1|6212.1|6223.8|6223.8|6226.54|6226.54|6212.1|6212.1|0
1634214600000|2021-10-14 12:30:00|6222.89|6222.89|6221.55|6221.55|6222.89|6222.89|6216.04|6216.04|0
1634214900000|2021-10-14 12:35:00|6221.79|6221.79|6226.18|6226.18|6227.75|6227.75|6221.78|6221.78|0
1634215200000|2021-10-14 12:40:00|6225.89|6225.89|6218.19|6218.19|6226.69|6226.69|6218.19|6218.19|0
1634215500000|2021-10-14 12:45:00|6217.98|6217.98|6217.91|6217.91|6218.89|6218.89|6212.21|6212.21|0
1634215800000|2021-10-14 12:50:00|6217.92|6217.92|6224.28|6224.28|6226.69|6226.69|6217.91|6217.91|0
1634216100000|2021-10-14 12:55:00|6224.57|6224.57|6231.68|6231.68|6231.68|6231.68|6224.57|6224.57|0
1634216400000|2021-10-14 13:00:00|6231.97|6231.97|6225.87|6225.87|6233.06|6233.06|6224.19|6224.19|0
1634216700000|2021-10-14 13:05:00|6226.16|6226.16|6234.11|6234.11|6234.11|6234.11|6225.63|6225.63|0
1634217000000|2021-10-14 13:10:00|6234.13|6234.13|6237.12|6237.12|6237.33|6237.33|6232.17|6232.17|0
1634217300000|2021-10-14 13:15:00|6237.41|6237.41|6235.98|6235.98|6245.73|6245.73|6235.55|6235.55|0
1634217600000|2021-10-14 13:20:00|6236.27|6236.27|6246.94|6246.94|6249.17|6249.17|6235.06|6235.06|0
1634217900000|2021-10-14 13:25:00|6246.7|6246.7|6239.31|6239.31|6247.71|6247.71|6239.07|6239.07|0
1634218200000|2021-10-14 13:30:00|6239.3|6239.3|6225.29|6225.29|6248.16|6248.16|6215.53|6215.53|0
1634218500000|2021-10-14 13:35:00|6224.82|6224.82|6207.64|6207.64|6232.64|6232.64|6207.64|6207.64|0
1634218800000|2021-10-14 13:40:00|6207.16|6207.16|6222.98|6222.98|6222.98|6222.98|6203.19|6203.19|0
1634219100000|2021-10-14 13:45:00|6223.22|6223.22|6234.99|6234.99|6236.87|6236.87|6222.86|6222.86|0
1634219400000|2021-10-14 13:50:00|6235.23|6235.23|6227.88|6227.88|6239.59|6239.59|6222.03|6222.03|0
1634219700000|2021-10-14 13:55:00|6227.86|6227.86|6224.5|6224.5|6233.15|6233.15|6215|6215|0
1634220000000|2021-10-14 14:00:00|6224.48|6224.48|6230.83|6230.83|6230.92|6230.92|6218.33|6218.33|0
1634220300000|2021-10-14 14:05:00|6230.85|6230.85|6206.65|6206.65|6231.2|6231.2|6205.12|6205.12|0
1634220600000|2021-10-14 14:10:00|6206.41|6206.41|6205.16|6205.16|6211.3|6211.3|6203.91|6203.91|0
1634220900000|2021-10-14 14:15:00|6205.17|6205.17|6203.5|6203.5|6207.01|6207.01|6199.43|6199.43|0
1634221200000|2021-10-14 14:20:00|6203.79|6203.79|6211.12|6211.12|6211.41|6211.41|6196.74|6196.74|0
1634221500000|2021-10-14 14:25:00|6211.55|6211.55|6209.91|6209.91|6212.3|6212.3|6205.18|6205.18|0
1634221800000|2021-10-14 14:30:00|6209.48|6209.48|6213.78|6213.78|6221.66|6221.66|6208.05|6208.05|0
1634222100000|2021-10-14 14:35:00|6213.49|6213.49|6208.73|6208.73|6214.57|6214.57|6202.76|6202.76|0
1634222400000|2021-10-14 14:40:00|6208.44|6208.44|6209.01|6209.01|6217.84|6217.84|6207.61|6207.61|0
1634222700000|2021-10-14 14:45:00|6210.09|6210.09|6208.96|6208.96|6215.3|6215.3|6208.51|6208.51|0
1634223000000|2021-10-14 14:50:00|6209.24|6209.24|6212.3|6212.3|6212.72|6212.72|6209.24|6209.24|0
1634223300000|2021-10-14 14:55:00|6212.59|6212.59|6218.58|6218.58|6219.24|6219.24|6211.83|6211.83|0
1634223600000|2021-10-14 15:00:00|6217.56|6217.56|6200.19|6200.19|6217.56|6217.56|6200.19|6200.19|0
1634223900000|2021-10-14 15:05:00|6199.52|6199.52|6197.9|6197.9|6199.52|6199.52|6187.47|6187.47|0
1634224200000|2021-10-14 15:10:00|6198.13|6198.13|6202.38|6202.38|6208.7|6208.7|6197.59|6197.59|0
1634224500000|2021-10-14 15:15:00|6202.14|6202.14|6204.3|6204.3|6209.83|6209.83|6202.09|6202.09|0
1634224800000|2021-10-14 15:20:00|6204.06|6204.06|6200.66|6200.66|6206.8|6206.8|6198.44|6198.44|0
1634225100000|2021-10-14 15:25:00|6200.6|6200.6|6200.43|6200.43|6203.63|6203.63|6196.67|6196.67|0
1634282100000|2021-10-15 07:15:00|6274.31|6274.31|6277.1|6277.1|6279.56|6279.56|6267.51|6267.51|0
1634282400000|2021-10-15 07:20:00|6276.24|6276.24|6267.09|6267.09|6280.06|6280.06|6264.87|6264.87|0
1634282700000|2021-10-15 07:25:00|6266.81|6266.81|6275.99|6275.99|6277.4|6277.4|6264.6|6264.6|0
1634283000000|2021-10-15 07:30:00|6275.76|6275.76|6280.19|6280.19|6284.16|6284.16|6275.76|6275.76|0
1634283300000|2021-10-15 07:35:00|6280.91|6280.91|6263.66|6263.66|6281.94|6281.94|6263.66|6263.66|0
1634283600000|2021-10-15 07:40:00|6263.18|6263.18|6255.34|6255.34|6263.18|6263.18|6255.34|6255.34|0
1634283900000|2021-10-15 07:45:00|6255.13|6255.13|6264.11|6264.11|6264.69|6264.69|6252.34|6252.34|0
1634284200000|2021-10-15 07:50:00|6263.89|6263.89|6260.7|6260.7|6265.32|6265.32|6257.28|6257.28|0
1634284500000|2021-10-15 07:55:00|6260.91|6260.91|6277.61|6277.61|6277.82|6277.82|6260.48|6260.48|0
1634284800000|2021-10-15 08:00:00|6277.15|6277.15|6275.11|6275.11|6277.24|6277.24|6270.34|6270.34|0
1634285100000|2021-10-15 08:05:00|6275.97|6275.97|6279.85|6279.85|6285.37|6285.37|6272.02|6272.02|0
1634285400000|2021-10-15 08:10:00|6280.43|6280.43|6283.62|6283.62|6290.14|6290.14|6280.43|6280.43|0
1634285700000|2021-10-15 08:15:00|6283.38|6283.38|6285.85|6285.85|6286.14|6286.14|6281|6281|0
1634286000000|2021-10-15 08:20:00|6285.64|6285.64|6283.5|6283.5|6288.02|6288.02|6281.74|6281.74|0
1634286300000|2021-10-15 08:25:00|6282.93|6282.93|6281.72|6281.72|6286.14|6286.14|6280.17|6280.17|0
1634286600000|2021-10-15 08:30:00|6282.15|6282.15|6280.7|6280.7|6284.43|6284.43|6274.68|6274.68|0
1634286900000|2021-10-15 08:35:00|6280.27|6280.27|6275.3|6275.3|6281.26|6281.26|6271.64|6271.64|0
1634287200000|2021-10-15 08:40:00|6276.73|6276.73|6276.86|6276.86|6277.2|6277.2|6270.18|6270.18|0
1634287500000|2021-10-15 08:45:00|6277.08|6277.08|6276.26|6276.26|6279.15|6279.15|6272.49|6272.49|0
1634287800000|2021-10-15 08:50:00|6276.25|6276.25|6277.16|6277.16|6279.28|6279.28|6273.78|6273.78|0
1634288100000|2021-10-15 08:55:00|6276.94|6276.94|6266.71|6266.71|6276.94|6276.94|6266.24|6266.24|0
1634288400000|2021-10-15 09:00:00|6267.36|6267.36|6267.77|6267.77|6273.26|6273.26|6266.93|6266.93|0
1634288700000|2021-10-15 09:05:00|6268.23|6268.23|6256.32|6256.32|6268.46|6268.46|6254.57|6254.57|0
1634289000000|2021-10-15 09:10:00|6256.34|6256.34|6256.43|6256.43|6256.43|6256.43|6256.32|6256.32|0
1634289300000|2021-10-15 09:15:00|6256.39|6256.39|6252.24|6252.24|6263.14|6263.14|6247.46|6247.46|0
1634289600000|2021-10-15 09:20:00|6251.95|6251.95|6260.82|6260.82|6263.07|6263.07|6250.55|6250.55|0
1634289900000|2021-10-15 09:25:00|6260.6|6260.6|6258.47|6258.47|6262.21|6262.21|6256.48|6256.48|0
1634290200000|2021-10-15 09:30:00|6258.7|6258.7|6269.53|6269.53|6269.94|6269.94|6258.7|6258.7|0
1634290500000|2021-10-15 09:35:00|6269.75|6269.75|6275.27|6275.27|6277.13|6277.13|6269.75|6269.75|0
1634290800000|2021-10-15 09:40:00|6275.03|6275.03|6272|6272|6275.27|6275.27|6268.01|6268.01|0
1634291100000|2021-10-15 09:45:00|6271.76|6271.76|6278.91|6278.91|6279.14|6279.14|6271.5|6271.5|0
1634291400000|2021-10-15 09:50:00|6279.14|6279.14|6273.86|6273.86|6281.21|6281.21|6271.83|6271.83|0
1634291700000|2021-10-15 09:55:00|6274|6274|6276.09|6276.09|6278.51|6278.51|6273.67|6273.67|0
1634292000000|2021-10-15 10:00:00|6275.88|6275.88|6289.12|6289.12|6289.6|6289.6|6275.59|6275.59|0
1634292300000|2021-10-15 10:05:00|6290.52|6290.52|6287.34|6287.34|6290.75|6290.75|6284.92|6284.92|0
1634292600000|2021-10-15 10:10:00|6287.77|6287.77|6278.86|6278.86|6289.78|6289.78|6278.68|6278.68|0
1634292900000|2021-10-15 10:15:00|6279.1|6279.1|6284.82|6284.82|6284.82|6284.82|6279.1|6279.1|0
1634293200000|2021-10-15 10:20:00|6284.6|6284.6|6286.38|6286.38|6288.32|6288.32|6284.56|6284.56|0
1634293500000|2021-10-15 10:25:00|6286.85|6286.85|6284.87|6284.87|6287.28|6287.28|6283.4|6283.4|0
1634293800000|2021-10-15 10:30:00|6284.65|6284.65|6286.46|6286.46|6289.9|6289.9|6284.51|6284.51|0
1634294100000|2021-10-15 10:35:00|6286.24|6286.24|6290.52|6290.52|6291.1|6291.1|6285.28|6285.28|0
1634294400000|2021-10-15 10:40:00|6290.3|6290.3|6291.69|6291.69|6291.69|6291.69|6285.75|6285.75|0
1634294700000|2021-10-15 10:45:00|6291.47|6291.47|6291.22|6291.22|6293.33|6293.33|6288.37|6288.37|0
1634295000000|2021-10-15 10:50:00|6291.26|6291.26|6288.17|6288.17|6291.28|6291.28|6287.67|6287.67|0
1634295300000|2021-10-15 10:55:00|6288.16|6288.16|6287.13|6287.13|6288.16|6288.16|6281.49|6281.49|0
1634295600000|2021-10-15 11:00:00|6287.16|6287.16|6282.74|6282.74|6288.4|6288.4|6282.39|6282.39|0
1634295900000|2021-10-15 11:05:00|6282.75|6282.75|6280.68|6280.68|6282.99|6282.99|6275.72|6275.72|0
1634296200000|2021-10-15 11:10:00|6280.45|6280.45|6283.57|6283.57|6283.57|6283.57|6279.05|6279.05|0
1634296500000|2021-10-15 11:15:00|6283.78|6283.78|6285.88|6285.88|6286.13|6286.13|6279.61|6279.61|0
1634296800000|2021-10-15 11:20:00|6286.83|6286.83|6284.15|6284.15|6286.87|6286.87|6283.62|6283.62|0
1634297100000|2021-10-15 11:25:00|6284.37|6284.37|6284.02|6284.02|6285.35|6285.35|6282.23|6282.23|0
1634297400000|2021-10-15 11:30:00|6284.04|6284.04|6282.86|6282.86|6287.37|6287.37|6282.84|6282.84|0
1634297700000|2021-10-15 11:35:00|6282.29|6282.29|6283.19|6283.19|6284.15|6284.15|6280.4|6280.4|0
1634298000000|2021-10-15 11:40:00|6282.91|6282.91|6279.26|6279.26|6282.91|6282.91|6277.17|6277.17|0
1634298300000|2021-10-15 11:45:00|6279.48|6279.48|6276.27|6276.27|6279.48|6279.48|6275.1|6275.1|0
1634298600000|2021-10-15 11:50:00|6276.48|6276.48|6274.5|6274.5|6277.51|6277.51|6274.17|6274.17|0
1634298900000|2021-10-15 11:55:00|6274.48|6274.48|6274.07|6274.07|6276.15|6276.15|6272.54|6272.54|0
1634299200000|2021-10-15 12:00:00|6274.31|6274.31|6276.28|6276.28|6276.47|6276.47|6273.86|6273.86|0
1634299500000|2021-10-15 12:05:00|6276.3|6276.3|6276.82|6276.82|6277.93|6277.93|6274.85|6274.85|0
1634299800000|2021-10-15 12:10:00|6276.53|6276.53|6270.15|6270.15|6276.53|6276.53|6270.15|6270.15|0
1634300100000|2021-10-15 12:15:00|6270.17|6270.17|6266.06|6266.06|6270.58|6270.58|6265.34|6265.34|0
1634300400000|2021-10-15 12:20:00|6265.82|6265.82|6270.16|6270.16|6271.58|6271.58|6265.6|6265.6|0
1634300700000|2021-10-15 12:25:00|6270.45|6270.45|6267.36|6267.36|6271.19|6271.19|6264.15|6264.15|0
1634301000000|2021-10-15 12:30:00|6267.35|6267.35|6273.95|6273.95|6274.42|6274.42|6267.35|6267.35|0
1634301300000|2021-10-15 12:35:00|6273.74|6273.74|6278.06|6278.06|6278.67|6278.67|6273.69|6273.69|0
1634301600000|2021-10-15 12:40:00|6278.08|6278.08|6280.94|6280.94|6282.89|6282.89|6278.08|6278.08|0
1634301900000|2021-10-15 12:45:00|6280.65|6280.65|6280.82|6280.82|6285.22|6285.22|6278.94|6278.94|0
1634302200000|2021-10-15 12:50:00|6281.11|6281.11|6278.71|6278.71|6281.87|6281.87|6276.67|6276.67|0
1634302500000|2021-10-15 12:55:00|6279.24|6279.24|6276.36|6276.36|6280.98|6280.98|6273.67|6273.67|0
1634302800000|2021-10-15 13:00:00|6276.12|6276.12|6290.88|6290.88|6292.03|6292.03|6274.5|6274.5|0
1634303100000|2021-10-15 13:05:00|6291.12|6291.12|6285.83|6285.83|6292.08|6292.08|6284.38|6284.38|0
1634303400000|2021-10-15 13:10:00|6286.12|6286.12|6287.34|6287.34|6289.43|6289.43|6284.8|6284.8|0
1634303700000|2021-10-15 13:15:00|6288.29|6288.29|6291.69|6291.69|6293.83|6293.83|6286.55|6286.55|0
1634304000000|2021-10-15 13:20:00|6291.22|6291.22|6284.66|6284.66|6292.01|6292.01|6282.68|6282.68|0
1634304300000|2021-10-15 13:25:00|6284.37|6284.37|6282.03|6282.03|6284.37|6284.37|6276.83|6276.83|0
1634304600000|2021-10-15 13:30:00|6281.39|6281.39|6287.84|6287.84|6291.69|6291.69|6265.39|6265.39|0
1634304900000|2021-10-15 13:35:00|6288.6|6288.6|6288.99|6288.99|6292.25|6292.25|6278.48|6278.48|0
1634305200000|2021-10-15 13:40:00|6289.57|6289.57|6305.85|6305.85|6307.71|6307.71|6286.39|6286.39|0
1634305500000|2021-10-15 13:45:00|6305.64|6305.64|6297.15|6297.15|6305.71|6305.71|6290.64|6290.64|0
1634305800000|2021-10-15 13:50:00|6296.67|6296.67|6299.54|6299.54|6300.21|6300.21|6291.25|6291.25|0
1634306100000|2021-10-15 13:55:00|6298.83|6298.83|6306.06|6306.06|6306.57|6306.57|6295.74|6295.74|0
1634306400000|2021-10-15 14:00:00|6305.34|6305.34|6299.68|6299.68|6305.7|6305.7|6296.47|6296.47|0
1634306700000|2021-10-15 14:05:00|6299.91|6299.91|6310.08|6310.08|6310.63|6310.63|6299.91|6299.91|0
1634307000000|2021-10-15 14:10:00|6309.64|6309.64|6301.1|6301.1|6311.06|6311.06|6297.71|6297.71|0
1634307300000|2021-10-15 14:15:00|6301.82|6301.82|6293.82|6293.82|6301.82|6301.82|6292.64|6292.64|0
1634307600000|2021-10-15 14:20:00|6293.81|6293.81|6288.41|6288.41|6294.94|6294.94|6285.13|6285.13|0
1634307900000|2021-10-15 14:25:00|6288.84|6288.84|6282.02|6282.02|6289.66|6289.66|6278.37|6278.37|0
1634308200000|2021-10-15 14:30:00|6282.23|6282.23|6288.33|6288.33|6289.01|6289.01|6280.82|6280.82|0
1634308500000|2021-10-15 14:35:00|6287.4|6287.4|6283.15|6283.15|6287.4|6287.4|6280.39|6280.39|0
1634308800000|2021-10-15 14:40:00|6283.37|6283.37|6288.39|6288.39|6290.01|6290.01|6283.37|6283.37|0
1634309100000|2021-10-15 14:45:00|6288.16|6288.16|6282.45|6282.45|6290.69|6290.69|6282.13|6282.13|0
1634309400000|2021-10-15 14:50:00|6281.92|6281.92|6276.95|6276.95|6284.42|6284.42|6276.95|6276.95|0
1634309700000|2021-10-15 14:55:00|6276.66|6276.66|6274.86|6274.86|6279.47|6279.47|6273.2|6273.2|0
1634310000000|2021-10-15 15:00:00|6275.15|6275.15|6273.24|6273.24|6276.06|6276.06|6271.87|6271.87|0
1634310300000|2021-10-15 15:05:00|6273.48|6273.48|6284.66|6284.66|6284.66|6284.66|6271.36|6271.36|0
1634310600000|2021-10-15 15:10:00|6284.44|6284.44|6290.06|6290.06|6290.35|6290.35|6284.44|6284.44|0
1634310900000|2021-10-15 15:15:00|6290.3|6290.3|6292.33|6292.33|6293.67|6293.67|6288.56|6288.56|0
1634311200000|2021-10-15 15:20:00|6292.57|6292.57|6296.6|6296.6|6297.58|6297.58|6292.04|6292.04|0
1634311500000|2021-10-15 15:25:00|6296.59|6296.59|6293.36|6293.36|6296.59|6296.59|6292.52|6292.52|0
1634541300000|2021-10-18 07:15:00|6336.02|6336.02|6320.32|6320.32|6339.33|6339.33|6319.74|6319.74|0
1634541600000|2021-10-18 07:20:00|6320.3|6320.3|6324.35|6324.35|6326.36|6326.36|6319.36|6319.36|0
1634541900000|2021-10-18 07:25:00|6323.87|6323.87|6322.52|6322.52|6323.87|6323.87|6317.41|6317.41|0
1634542200000|2021-10-18 07:30:00|6322.54|6322.54|6316.78|6316.78|6325.13|6325.13|6311.87|6311.87|0
1634542500000|2021-10-18 07:35:00|6317.36|6317.36|6308.79|6308.79|6320.57|6320.57|6308.14|6308.14|0
1634542800000|2021-10-18 07:40:00|6307.9|6307.9|6311.19|6311.19|6313.9|6313.9|6306.75|6306.75|0
1634543100000|2021-10-18 07:45:00|6310.71|6310.71|6314.64|6314.64|6317.34|6317.34|6309.11|6309.11|0
1634543400000|2021-10-18 07:50:00|6314.35|6314.35|6319.19|6319.19|6319.91|6319.91|6313.42|6313.42|0
1634543700000|2021-10-18 07:55:00|6319.16|6319.16|6304.17|6304.17|6319.16|6319.16|6304.17|6304.17|0
1634544000000|2021-10-18 08:00:00|6303.96|6303.96|6300.55|6300.55|6307.92|6307.92|6299.57|6299.57|0
1634544300000|2021-10-18 08:05:00|6300.32|6300.32|6315.34|6315.34|6315.42|6315.42|6299.02|6299.02|0
1634544600000|2021-10-18 08:10:00|6315.56|6315.56|6313.34|6313.34|6320.63|6320.63|6311.33|6311.33|0
1634544900000|2021-10-18 08:15:00|6314.03|6314.03|6323.2|6323.2|6323.2|6323.2|6311.59|6311.59|0
1634545200000|2021-10-18 08:20:00|6323.27|6323.27|6336.74|6336.74|6341.39|6341.39|6323.22|6323.22|0
1634545500000|2021-10-18 08:25:00|6337.32|6337.32|6330.59|6330.59|6342.53|6342.53|6330.59|6330.59|0
1634545800000|2021-10-18 08:30:00|6331.46|6331.46|6318.46|6318.46|6332.41|6332.41|6317.09|6317.09|0
1634546100000|2021-10-18 08:35:00|6318.68|6318.68|6315.58|6315.58|6320.42|6320.42|6314.86|6314.86|0
1634546400000|2021-10-18 08:40:00|6315.86|6315.86|6312.94|6312.94|6319.83|6319.83|6311.83|6311.83|0
1634546700000|2021-10-18 08:45:00|6312.07|6312.07|6296.71|6296.71|6315.29|6315.29|6296.71|6296.71|0
1634547000000|2021-10-18 08:50:00|6297|6297|6290.22|6290.22|6297.45|6297.45|6288.89|6288.89|0
1634547300000|2021-10-18 08:55:00|6289.8|6289.8|6285.7|6285.7|6289.84|6289.84|6282.35|6282.35|0
1634547600000|2021-10-18 09:00:00|6285.46|6285.46|6285.79|6285.79|6290.94|6290.94|6281.76|6281.76|0
1634547900000|2021-10-18 09:05:00|6286.01|6286.01|6284.93|6284.93|6290.46|6290.46|6284.93|6284.93|0
1634548200000|2021-10-18 09:10:00|6284.07|6284.07|6278.77|6278.77|6284.07|6284.07|6277.41|6277.41|0
1634548500000|2021-10-18 09:15:00|6279.01|6279.01|6273.4|6273.4|6279.88|6279.88|6273.18|6273.18|0
1634548800000|2021-10-18 09:20:00|6272.44|6272.44|6265.3|6265.3|6273.01|6273.01|6264.63|6264.63|0
1634549100000|2021-10-18 09:25:00|6265.59|6265.59|6269.12|6269.12|6269.2|6269.2|6265.59|6265.59|0
1634549400000|2021-10-18 09:30:00|6269.56|6269.56|6270.3|6270.3|6271.37|6271.37|6266.35|6266.35|0
1634549700000|2021-10-18 09:35:00|6270.59|6270.59|6269.81|6269.81|6272.57|6272.57|6267.08|6267.08|0
1634550000000|2021-10-18 09:40:00|6269.53|6269.53|6262.15|6262.15|6269.81|6269.81|6261.62|6261.62|0
1634550300000|2021-10-18 09:45:00|6262.44|6262.44|6262.87|6262.87|6266.56|6266.56|6261.3|6261.3|0
1634550600000|2021-10-18 09:50:00|6263.09|6263.09|6266.22|6266.22|6267.98|6267.98|6263.09|6263.09|0
1634550900000|2021-10-18 09:55:00|6266.01|6266.01|6266.76|6266.76|6270.24|6270.24|6265.05|6265.05|0
1634551200000|2021-10-18 10:00:00|6266.97|6266.97|6272.11|6272.11|6275.27|6275.27|6264.73|6264.73|0
1634551500000|2021-10-18 10:05:00|6272.61|6272.61|6295.16|6295.16|6295.16|6295.16|6272.61|6272.61|0
1634551800000|2021-10-18 10:10:00|6295.37|6295.37|6300.12|6300.12|6308.09|6308.09|6295.35|6295.35|0
1634552100000|2021-10-18 10:15:00|6300.15|6300.15|6303.45|6303.45|6304.03|6304.03|6300.15|6300.15|0
1634552400000|2021-10-18 10:20:00|6303.88|6303.88|6309.64|6309.64|6311.82|6311.82|6303.66|6303.66|0
1634552700000|2021-10-18 10:25:00|6309.41|6309.41|6309.54|6309.54|6310.9|6310.9|6305.53|6305.53|0
1634553000000|2021-10-18 10:30:00|6309.56|6309.56|6316.17|6316.17|6318.62|6318.62|6309.54|6309.54|0
1634553300000|2021-10-18 10:35:00|6316.64|6316.64|6321.19|6321.19|6323.74|6323.74|6316.64|6316.64|0
1634553600000|2021-10-18 10:40:00|6320.76|6320.76|6318.57|6318.57|6323.53|6323.53|6318.36|6318.36|0
1634553900000|2021-10-18 10:45:00|6318.29|6318.29|6314.09|6314.09|6318.29|6318.29|6314.09|6314.09|0
1634554200000|2021-10-18 10:50:00|6313.85|6313.85|6316.89|6316.89|6320.16|6320.16|6313.31|6313.31|0
1634554500000|2021-10-18 10:55:00|6316.67|6316.67|6319.09|6319.09|6322.13|6322.13|6314.66|6314.66|0
1634554800000|2021-10-18 11:00:00|6318.86|6318.86|6324.19|6324.19|6324.19|6324.19|6317.33|6317.33|0
1634555100000|2021-10-18 11:05:00|6324.64|6324.64|6326.57|6326.57|6326.81|6326.81|6320.51|6320.51|0
1634555400000|2021-10-18 11:10:00|6326.1|6326.1|6323.27|6323.27|6326.1|6326.1|6320.53|6320.53|0
1634555700000|2021-10-18 11:15:00|6323.25|6323.25|6323.27|6323.27|6325.55|6325.55|6322.94|6322.94|0
1634556000000|2021-10-18 11:20:00|6323.26|6323.26|6323.07|6323.07|6324.43|6324.43|6318.65|6318.65|0
1634556300000|2021-10-18 11:25:00|6323.08|6323.08|6317.01|6317.01|6323.08|6323.08|6316.13|6316.13|0
1634556600000|2021-10-18 11:30:00|6316.78|6316.78|6312.88|6312.88|6317.35|6317.35|6310.12|6310.12|0
1634556900000|2021-10-18 11:35:00|6312.76|6312.76|6315.67|6315.67|6317.57|6317.57|6311.61|6311.61|0
1634557200000|2021-10-18 11:40:00|6316.25|6316.25|6316.11|6316.11|6318.78|6318.78|6315.9|6315.9|0
1634557500000|2021-10-18 11:45:00|6315.87|6315.87|6310.4|6310.4|6315.87|6315.87|6310.4|6310.4|0
1634557800000|2021-10-18 11:50:00|6309.97|6309.97|6318.84|6318.84|6319.43|6319.43|6309.24|6309.24|0
1634558100000|2021-10-18 11:55:00|6318.6|6318.6|6318.48|6318.48|6319.39|6319.39|6313.62|6313.62|0
1634558400000|2021-10-18 12:00:00|6318.03|6318.03|6304.96|6304.96|6318.03|6318.03|6302.08|6302.08|0
1634558700000|2021-10-18 12:05:00|6305.65|6305.65|6310.57|6310.57|6311.38|6311.38|6305.63|6305.63|0
1634559000000|2021-10-18 12:10:00|6310.59|6310.59|6302.03|6302.03|6310.59|6310.59|6298.42|6298.42|0
1634559300000|2021-10-18 12:15:00|6302.27|6302.27|6296|6296|6303.77|6303.77|6295.52|6295.52|0
1634559600000|2021-10-18 12:20:00|6296.21|6296.21|6307|6307|6307|6307|6296|6296|0
1634559900000|2021-10-18 12:25:00|6306.71|6306.71|6308.18|6308.18|6314.47|6314.47|6306.03|6306.03|0
1634560200000|2021-10-18 12:30:00|6308.42|6308.42|6306.65|6306.65|6312.3|6312.3|6306.43|6306.43|0
1634560500000|2021-10-18 12:35:00|6306.93|6306.93|6305.75|6305.75|6307.15|6307.15|6301.9|6301.9|0
1634560800000|2021-10-18 12:40:00|6305.46|6305.46|6299.77|6299.77|6305.46|6305.46|6297.83|6297.83|0
1634561100000|2021-10-18 12:45:00|6299.99|6299.99|6291.81|6291.81|6301.79|6301.79|6291.81|6291.81|0
1634561400000|2021-10-18 12:50:00|6292.03|6292.03|6277.72|6277.72|6294.48|6294.48|6277.72|6277.72|0
1634561700000|2021-10-18 12:55:00|6277.74|6277.74|6267.61|6267.61|6277.75|6277.75|6265.26|6265.26|0
1634562000000|2021-10-18 13:00:00|6268.19|6268.19|6271.08|6271.08|6271.78|6271.78|6264.57|6264.57|0
1634562300000|2021-10-18 13:05:00|6271.29|6271.29|6272.19|6272.19|6272.66|6272.66|6264.19|6264.19|0
1634562600000|2021-10-18 13:10:00|6272.18|6272.18|6275.09|6275.09|6276.22|6276.22|6270.36|6270.36|0
1634562900000|2021-10-18 13:15:00|6275.04|6275.04|6275.4|6275.4|6275.4|6275.4|6269.75|6269.75|0
1634563200000|2021-10-18 13:20:00|6275.42|6275.42|6281.32|6281.32|6281.32|6281.32|6274.25|6274.25|0
1634563500000|2021-10-18 13:25:00|6281.54|6281.54|6286.94|6286.94|6286.94|6286.94|6278.95|6278.95|0
1634563800000|2021-10-18 13:30:00|6286.36|6286.36|6299.57|6299.57|6303.26|6303.26|6283.05|6283.05|0
1634564100000|2021-10-18 13:35:00|6299.86|6299.86|6293.54|6293.54|6305.44|6305.44|6290.08|6290.08|0
1634564400000|2021-10-18 13:40:00|6293.25|6293.25|6302.03|6302.03|6302.03|6302.03|6281.98|6281.98|0
1634564700000|2021-10-18 13:45:00|6302.53|6302.53|6292.16|6292.16|6302.53|6302.53|6290.5|6290.5|0
1634565000000|2021-10-18 13:50:00|6290.8|6290.8|6285.64|6285.64|6290.86|6290.86|6278.62|6278.62|0
1634565300000|2021-10-18 13:55:00|6285.65|6285.65|6290.19|6290.19|6290.24|6290.24|6276.52|6276.52|0
1634565600000|2021-10-18 14:00:00|6290.43|6290.43|6287.87|6287.87|6299.19|6299.19|6287.87|6287.87|0
1634565900000|2021-10-18 14:05:00|6287.16|6287.16|6283.64|6283.64|6290.43|6290.43|6274.76|6274.76|0
1634566200000|2021-10-18 14:10:00|6283.35|6283.35|6298.2|6298.2|6298.2|6298.2|6283.14|6283.14|0
1634566500000|2021-10-18 14:15:00|6297.91|6297.91|6303.41|6303.41|6305.61|6305.61|6297.91|6297.91|0
1634566800000|2021-10-18 14:20:00|6303.12|6303.12|6299.2|6299.2|6303.19|6303.19|6296.63|6296.63|0
1634567100000|2021-10-18 14:25:00|6299.24|6299.24|6298.72|6298.72|6302.26|6302.26|6295.31|6295.31|0
1634567400000|2021-10-18 14:30:00|6298.15|6298.15|6286.86|6286.86|6299.87|6299.87|6286.86|6286.86|0
1634567700000|2021-10-18 14:35:00|6286.57|6286.57|6286.34|6286.34|6286.61|6286.61|6280.07|6280.07|0
1634568000000|2021-10-18 14:40:00|6286.63|6286.63|6290.65|6290.65|6293.64|6293.64|6281.6|6281.6|0
1634568300000|2021-10-18 14:45:00|6290.22|6290.22|6287.44|6287.44|6291.67|6291.67|6283.49|6283.49|0
1634568600000|2021-10-18 14:50:00|6287.2|6287.2|6280.84|6280.84|6287.42|6287.42|6275.82|6275.82|0
1634568900000|2021-10-18 14:55:00|6280.82|6280.82|6282.4|6282.4|6286.92|6286.92|6276.74|6276.74|0
1634569200000|2021-10-18 15:00:00|6282.64|6282.64|6281.31|6281.31|6283.15|6283.15|6275.85|6275.85|0
1634569500000|2021-10-18 15:05:00|6281.1|6281.1|6281.16|6281.16|6282.21|6282.21|6277.16|6277.16|0
1634569800000|2021-10-18 15:10:00|6281.4|6281.4|6282.98|6282.98|6285.35|6285.35|6279.66|6279.66|0
1634570100000|2021-10-18 15:15:00|6282.55|6282.55|6285.25|6285.25|6286.48|6286.48|6281.05|6281.05|0
1634570400000|2021-10-18 15:20:00|6285.23|6285.23|6287.06|6287.06|6291.34|6291.34|6284.29|6284.29|0
1634570700000|2021-10-18 15:25:00|6286.77|6286.77|6283.12|6283.12|6288.16|6288.16|6281.82|6281.82|0
1634627700000|2021-10-19 07:15:00|6267.2|6267.2|6274.52|6274.52|6275.4|6275.4|6262.51|6262.51|0
1634628000000|2021-10-19 07:20:00|6274.73|6274.73|6265.72|6265.72|6275.45|6275.45|6263.12|6263.12|0
1634628300000|2021-10-19 07:25:00|6265.93|6265.93|6266.06|6266.06|6271.65|6271.65|6264.19|6264.19|0
1634628600000|2021-10-19 07:30:00|6266.77|6266.77|6287.2|6287.2|6287.84|6287.84|6266.6|6266.6|0
1634628900000|2021-10-19 07:35:00|6288.37|6288.37|6281.51|6281.51|6288.39|6288.39|6280.55|6280.55|0
1634629200000|2021-10-19 07:40:00|6281.29|6281.29|6287.85|6287.85|6289.9|6289.9|6278.81|6278.81|0
1634629500000|2021-10-19 07:45:00|6287.88|6287.88|6298.89|6298.89|6300.92|6300.92|6283.95|6283.95|0
1634629800000|2021-10-19 07:50:00|6298.36|6298.36|6301.72|6301.72|6301.72|6301.72|6293.77|6293.77|0
1634630100000|2021-10-19 07:55:00|6302.01|6302.01|6300.12|6300.12|6306.44|6306.44|6296.21|6296.21|0
1634630400000|2021-10-19 08:00:00|6299.9|6299.9|6297.11|6297.11|6300.76|6300.76|6291.16|6291.16|0
1634630700000|2021-10-19 08:05:00|6296.87|6296.87|6309.14|6309.14|6314.58|6314.58|6296.87|6296.87|0
1634631000000|2021-10-19 08:10:00|6309.38|6309.38|6307.7|6307.7|6310.16|6310.16|6305.37|6305.37|0
1634631300000|2021-10-19 08:15:00|6307.62|6307.62|6301.56|6301.56|6309.41|6309.41|6301.56|6301.56|0
1634631600000|2021-10-19 08:20:00|6301.8|6301.8|6292.32|6292.32|6305.22|6305.22|6291.68|6291.68|0
1634631900000|2021-10-19 08:25:00|6291.85|6291.85|6290.11|6290.11|6292.34|6292.34|6286.49|6286.49|0
1634632200000|2021-10-19 08:30:00|6290.7|6290.7|6290.1|6290.1|6293.23|6293.23|6286.56|6286.56|0
1634632500000|2021-10-19 08:35:00|6290.14|6290.14|6292.82|6292.82|6300.14|6300.14|6287.26|6287.26|0
1634632800000|2021-10-19 08:40:00|6293.06|6293.06|6288.35|6288.35|6293.06|6293.06|6283.79|6283.79|0
1634633100000|2021-10-19 08:45:00|6288.36|6288.36|6308.8|6308.8|6308.96|6308.96|6287.4|6287.4|0
1634633400000|2021-10-19 08:50:00|6308.84|6308.84|6315.28|6315.28|6321.96|6321.96|6307.35|6307.35|0
1634633700000|2021-10-19 08:55:00|6315|6315|6321.49|6321.49|6323.73|6323.73|6313.34|6313.34|0
1634634000000|2021-10-19 09:00:00|6319.54|6319.54|6313.77|6313.77|6322.02|6322.02|6313.56|6313.56|0
1634634300000|2021-10-19 09:05:00|6314.83|6314.83|6322.17|6322.17|6326.44|6326.44|6314.12|6314.12|0
1634634600000|2021-10-19 09:10:00|6321.93|6321.93|6322.99|6322.99|6324.12|6324.12|6319.66|6319.66|0
1634634900000|2021-10-19 09:15:00|6323.2|6323.2|6311.12|6311.12|6323.2|6323.2|6309.33|6309.33|0
1634635200000|2021-10-19 09:20:00|6310.59|6310.59|6305.38|6305.38|6310.59|6310.59|6304.86|6304.86|0
1634635500000|2021-10-19 09:25:00|6305.6|6305.6|6300.38|6300.38|6310.25|6310.25|6299.86|6299.86|0
1634635800000|2021-10-19 09:30:00|6300.67|6300.67|6302.05|6302.05|6302.58|6302.58|6296.4|6296.4|0
1634636100000|2021-10-19 09:35:00|6302.03|6302.03|6308.44|6308.44|6308.44|6308.44|6301.81|6301.81|0
1634636400000|2021-10-19 09:40:00|6308.15|6308.15|6304.81|6304.81|6309.43|6309.43|6304.08|6304.08|0
1634636700000|2021-10-19 09:45:00|6304.6|6304.6|6313.28|6313.28|6313.76|6313.76|6302.21|6302.21|0
1634637000000|2021-10-19 09:50:00|6313.76|6313.76|6310.5|6310.5|6315.97|6315.97|6309.46|6309.46|0
1634637300000|2021-10-19 09:55:00|6310.21|6310.21|6305.6|6305.6|6310.21|6310.21|6305.6|6305.6|0
1634637600000|2021-10-19 10:00:00|6304.16|6304.16|6316.72|6316.72|6317.65|6317.65|6302.75|6302.75|0
1634637900000|2021-10-19 10:05:00|6316.43|6316.43|6318.31|6318.31|6321.22|6321.22|6316.17|6316.17|0
1634638200000|2021-10-19 10:10:00|6318.33|6318.33|6317.42|6317.42|6318.33|6318.33|6314.44|6314.44|0
1634638500000|2021-10-19 10:15:00|6317.99|6317.99|6314.68|6314.68|6319.82|6319.82|6314.68|6314.68|0
1634638800000|2021-10-19 10:20:00|6315.16|6315.16|6311.07|6311.07|6315.16|6315.16|6309.14|6309.14|0
1634639100000|2021-10-19 10:25:00|6310.06|6310.06|6305.32|6305.32|6310.06|6310.06|6304.32|6304.32|0
1634639400000|2021-10-19 10:30:00|6305.76|6305.76|6305.99|6305.99|6310.46|6310.46|6304.97|6304.97|0
1634639700000|2021-10-19 10:35:00|6306.01|6306.01|6306.22|6306.22|6307.7|6307.7|6305.41|6305.41|0
1634640000000|2021-10-19 10:40:00|6306.45|6306.45|6302.79|6302.79|6307.87|6307.87|6302.31|6302.31|0
1634640300000|2021-10-19 10:45:00|6302.78|6302.78|6302.06|6302.06|6304.51|6304.51|6300.39|6300.39|0
1634640600000|2021-10-19 10:50:00|6302.57|6302.57|6305.17|6305.17|6305.17|6305.17|6302.06|6302.06|0
1634640900000|2021-10-19 10:55:00|6305.38|6305.38|6300.95|6300.95|6306.7|6306.7|6298.81|6298.81|0
1634641200000|2021-10-19 11:00:00|6300.66|6300.66|6308.7|6308.7|6310.35|6310.35|6300.54|6300.54|0
1634641500000|2021-10-19 11:05:00|6308.65|6308.65|6302.75|6302.75|6308.65|6308.65|6302.3|6302.3|0
1634641800000|2021-10-19 11:10:00|6302.31|6302.31|6305.77|6305.77|6307.67|6307.67|6298.8|6298.8|0
1634642100000|2021-10-19 11:15:00|6305.19|6305.19|6303.27|6303.27|6305.41|6305.41|6300.68|6300.68|0
1634642400000|2021-10-19 11:20:00|6302.98|6302.98|6298.91|6298.91|6303.86|6303.86|6298.88|6298.88|0
1634642700000|2021-10-19 11:25:00|6299.13|6299.13|6302.73|6302.73|6303.6|6303.6|6299.13|6299.13|0
1634643000000|2021-10-19 11:30:00|6302.74|6302.74|6298.97|6298.97|6302.96|6302.96|6296.19|6296.19|0
1634643300000|2021-10-19 11:35:00|6298.66|6298.66|6296.59|6296.59|6298.66|6298.66|6293.06|6293.06|0
1634643600000|2021-10-19 11:40:00|6297.17|6297.17|6296.14|6296.14|6298.63|6298.63|6295.46|6295.46|0
1634643900000|2021-10-19 11:45:00|6296.43|6296.43|6294.54|6294.54|6298.09|6298.09|6294.54|6294.54|0
1634644200000|2021-10-19 11:50:00|6294.32|6294.32|6296.05|6296.05|6297.29|6297.29|6292.79|6292.79|0
1634644500000|2021-10-19 11:55:00|6296.02|6296.02|6291.81|6291.81|6296.5|6296.5|6289.51|6289.51|0
1634644800000|2021-10-19 12:00:00|6291.53|6291.53|6290.02|6290.02|6293.3|6293.3|6288.39|6288.39|0
1634645100000|2021-10-19 12:05:00|6290.03|6290.03|6288.37|6288.37|6290.91|6290.91|6286.76|6286.76|0
1634645400000|2021-10-19 12:10:00|6288.58|6288.58|6284.24|6284.24|6288.88|6288.88|6282.86|6282.86|0
1634645700000|2021-10-19 12:15:00|6284.28|6284.28|6286.62|6286.62|6286.62|6286.62|6284.16|6284.16|0
1634646000000|2021-10-19 12:20:00|6287.74|6287.74|6289.3|6289.3|6292.55|6292.55|6287.74|6287.74|0
1634646300000|2021-10-19 12:25:00|6289.59|6289.59|6284.5|6284.5|6291.5|6291.5|6284.5|6284.5|0
1634646600000|2021-10-19 12:30:00|6285.15|6285.15|6282.07|6282.07|6285.89|6285.89|6281.85|6281.85|0
1634646900000|2021-10-19 12:35:00|6281.35|6281.35|6279.29|6279.29|6281.81|6281.81|6278.36|6278.36|0
1634647200000|2021-10-19 12:40:00|6279.93|6279.93|6280.48|6280.48|6284.47|6284.47|6279.93|6279.93|0
1634647500000|2021-10-19 12:45:00|6280.7|6280.7|6281.98|6281.98|6282.9|6282.9|6277.52|6277.52|0
1634647800000|2021-10-19 12:50:00|6281.76|6281.76|6279.76|6279.76|6281.91|6281.91|6277.52|6277.52|0
1634648100000|2021-10-19 12:55:00|6279.78|6279.78|6285.63|6285.63|6285.63|6285.63|6277.92|6277.92|0
1634648400000|2021-10-19 13:00:00|6286.34|6286.34|6282.05|6282.05|6286.64|6286.64|6278.61|6278.61|0
1634648700000|2021-10-19 13:05:00|6282.07|6282.07|6284.99|6284.99|6287.57|6287.57|6282.07|6282.07|0
1634649000000|2021-10-19 13:10:00|6284.2|6284.2|6286.44|6286.44|6286.65|6286.65|6281.64|6281.64|0
1634649300000|2021-10-19 13:15:00|6285.98|6285.98|6276.62|6276.62|6285.98|6285.98|6271.21|6271.21|0
1634649600000|2021-10-19 13:20:00|6277.05|6277.05|6288.41|6288.41|6294.17|6294.17|6275.94|6275.94|0
1634649900000|2021-10-19 13:25:00|6287.55|6287.55|6286.14|6286.14|6293.05|6293.05|6284.87|6284.87|0
1634650200000|2021-10-19 13:30:00|6286.38|6286.38|6281.15|6281.15|6290.96|6290.96|6270.76|6270.76|0
1634650500000|2021-10-19 13:35:00|6280.58|6280.58|6271.58|6271.58|6283.1|6283.1|6266.83|6266.83|0
1634650800000|2021-10-19 13:40:00|6271.15|6271.15|6265.49|6265.49|6276.11|6276.11|6262.5|6262.5|0
1634651100000|2021-10-19 13:45:00|6265.74|6265.74|6258.95|6258.95|6269.92|6269.92|6252.16|6252.16|0
1634651400000|2021-10-19 13:50:00|6259.24|6259.24|6264.3|6264.3|6267.58|6267.58|6255.54|6255.54|0
1634651700000|2021-10-19 13:55:00|6264.01|6264.01|6274.73|6274.73|6275.92|6275.92|6263.32|6263.32|0
1634652000000|2021-10-19 14:00:00|6275.42|6275.42|6285.1|6285.1|6286.21|6286.21|6272.87|6272.87|0
1634652300000|2021-10-19 14:05:00|6285.33|6285.33|6283.35|6283.35|6291.71|6291.71|6280.38|6280.38|0
1634652600000|2021-10-19 14:10:00|6283.06|6283.06|6263.93|6263.93|6283.18|6283.18|6263.93|6263.93|0
1634652900000|2021-10-19 14:15:00|6264.15|6264.15|6274.17|6274.17|6279.47|6279.47|6264.15|6264.15|0
1634653200000|2021-10-19 14:20:00|6274.16|6274.16|6259.88|6259.88|6274.16|6274.16|6255.04|6255.04|0
1634653500000|2021-10-19 14:25:00|6259.86|6259.86|6261.38|6261.38|6265.28|6265.28|6259.62|6259.62|0
1634653800000|2021-10-19 14:30:00|6261.88|6261.88|6268.61|6268.61|6270.55|6270.55|6261.63|6261.63|0
1634654100000|2021-10-19 14:35:00|6268.13|6268.13|6262.22|6262.22|6269.83|6269.83|6260.36|6260.36|0
1634654400000|2021-10-19 14:40:00|6262.24|6262.24|6268.47|6268.47|6269.79|6269.79|6262.24|6262.24|0
1634654700000|2021-10-19 14:45:00|6268.23|6268.23|6262.9|6262.9|6271.37|6271.37|6262.9|6262.9|0
1634655000000|2021-10-19 14:50:00|6263.19|6263.19|6269.69|6269.69|6271.75|6271.75|6262.25|6262.25|0
1634655300000|2021-10-19 14:55:00|6270.13|6270.13|6276.69|6276.69|6279.55|6279.55|6270.13|6270.13|0
1634655600000|2021-10-19 15:00:00|6277.12|6277.12|6278.53|6278.53|6278.8|6278.8|6275.01|6275.01|0
1634655900000|2021-10-19 15:05:00|6278.32|6278.32|6284.46|6284.46|6284.77|6284.77|6275.32|6275.32|0
1634656200000|2021-10-19 15:10:00|6284.23|6284.23|6292.52|6292.52|6292.55|6292.55|6283.82|6283.82|0
1634656500000|2021-10-19 15:15:00|6292.73|6292.73|6286.25|6286.25|6295.04|6295.04|6285.35|6285.35|0
1634656800000|2021-10-19 15:20:00|6286.23|6286.23|6288.03|6288.03|6288.27|6288.27|6280.5|6280.5|0
1634657100000|2021-10-19 15:25:00|6288.25|6288.25|6288.86|6288.86|6292.04|6292.04|6285.45|6285.45|0
1634714100000|2021-10-20 07:15:00|6309.75|6309.75|6297.65|6297.65|6309.9|6309.9|6297|6297|0
1634714400000|2021-10-20 07:20:00|6297.36|6297.36|6295.06|6295.06|6301.46|6301.46|6294.32|6294.32|0
1634714700000|2021-10-20 07:25:00|6295|6295|6300.63|6300.63|6301.57|6301.57|6293.91|6293.91|0
1634715000000|2021-10-20 07:30:00|6300.92|6300.92|6298.44|6298.44|6301.21|6301.21|6290.91|6290.91|0
1634715300000|2021-10-20 07:35:00|6298.45|6298.45|6305|6305|6305|6305|6295.69|6295.69|0
1634715600000|2021-10-20 07:40:00|6305.29|6305.29|6307.85|6307.85|6310.11|6310.11|6305.29|6305.29|0
1634715900000|2021-10-20 07:45:00|6308.06|6308.06|6298.73|6298.73|6308.06|6308.06|6297.1|6297.1|0
1634716200000|2021-10-20 07:50:00|6298.08|6298.08|6298.81|6298.81|6299.47|6299.47|6290.42|6290.42|0
1634716500000|2021-10-20 07:55:00|6298.34|6298.34|6297.02|6297.02|6299.03|6299.03|6294.58|6294.58|0
1634716800000|2021-10-20 08:00:00|6297.24|6297.24|6297.7|6297.7|6299.82|6299.82|6295.26|6295.26|0
1634717100000|2021-10-20 08:05:00|6297.85|6297.85|6298.59|6298.59|6298.73|6298.73|6294.79|6294.79|0
1634717400000|2021-10-20 08:10:00|6298.37|6298.37|6297.37|6297.37|6301.57|6301.57|6296.46|6296.46|0
1634717700000|2021-10-20 08:15:00|6298.24|6298.24|6285.38|6285.38|6298.24|6298.24|6285.38|6285.38|0
1634718000000|2021-10-20 08:20:00|6285.09|6285.09|6291.95|6291.95|6292.42|6292.42|6278.64|6278.64|0
1634718300000|2021-10-20 08:25:00|6292.47|6292.47|6298.23|6298.23|6298.23|6298.23|6288.28|6288.28|0
1634718600000|2021-10-20 08:30:00|6298.69|6298.69|6295.91|6295.91|6298.76|6298.76|6293.27|6293.27|0
1634718900000|2021-10-20 08:35:00|6296.2|6296.2|6291.86|6291.86|6296.2|6296.2|6290.11|6290.11|0
1634719200000|2021-10-20 08:40:00|6291.57|6291.57|6296.01|6296.01|6297.08|6297.08|6288.93|6288.93|0
1634719500000|2021-10-20 08:45:00|6296.3|6296.3|6299.61|6299.61|6299.61|6299.61|6294.83|6294.83|0
1634719800000|2021-10-20 08:50:00|6300.76|6300.76|6301.4|6301.4|6304.66|6304.66|6297.73|6297.73|0
1634720100000|2021-10-20 08:55:00|6301.62|6301.62|6303.69|6303.69|6305.85|6305.85|6300.02|6300.02|0
1634720400000|2021-10-20 09:00:00|6303.4|6303.4|6308.94|6308.94|6310.01|6310.01|6302.85|6302.85|0
1634720700000|2021-10-20 09:05:00|6309.23|6309.23|6312.22|6312.22|6315.41|6315.41|6306.53|6306.53|0
1634721000000|2021-10-20 09:10:00|6312.27|6312.27|6316.45|6316.45|6317.38|6317.38|6311.96|6311.96|0
1634721300000|2021-10-20 09:15:00|6316.23|6316.23|6318.14|6318.14|6320.18|6320.18|6314.21|6314.21|0
1634721600000|2021-10-20 09:20:00|6318.43|6318.43|6316.8|6316.8|6319.45|6319.45|6315.49|6315.49|0
1634721900000|2021-10-20 09:25:00|6316.57|6316.57|6318.17|6318.17|6318.17|6318.17|6309.39|6309.39|0
1634722200000|2021-10-20 09:30:00|6316.9|6316.9|6315.28|6315.28|6319.56|6319.56|6312.82|6312.82|0
1634722500000|2021-10-20 09:35:00|6315.26|6315.26|6315.36|6315.36|6316.46|6316.46|6313.17|6313.17|0
1634722800000|2021-10-20 09:40:00|6315.31|6315.31|6317.42|6317.42|6317.47|6317.47|6311.97|6311.97|0
1634723100000|2021-10-20 09:45:00|6316.94|6316.94|6316.82|6316.82|6318.58|6318.58|6314.92|6314.92|0
1634723400000|2021-10-20 09:50:00|6316.81|6316.81|6319.81|6319.81|6322.51|6322.51|6316.81|6316.81|0
1634723700000|2021-10-20 09:55:00|6320.1|6320.1|6324.2|6324.2|6325.72|6325.72|6319.34|6319.34|0
1634724000000|2021-10-20 10:00:00|6324.67|6324.67|6322.75|6322.75|6325.65|6325.65|6321.49|6321.49|0
1634724300000|2021-10-20 10:05:00|6323.32|6323.32|6326.28|6326.28|6327.1|6327.1|6323.04|6323.04|0
1634724600000|2021-10-20 10:10:00|6326.25|6326.25|6324.12|6324.12|6327.29|6327.29|6321.2|6321.2|0
1634724900000|2021-10-20 10:15:00|6324.4|6324.4|6324.37|6324.37|6328.75|6328.75|6324.3|6324.3|0
1634725200000|2021-10-20 10:20:00|6323.94|6323.94|6327.27|6327.27|6327.53|6327.53|6320.38|6320.38|0
1634725500000|2021-10-20 10:25:00|6327.3|6327.3|6335.17|6335.17|6335.86|6335.86|6327.3|6327.3|0
1634725800000|2021-10-20 10:30:00|6334.88|6334.88|6338.72|6338.72|6339.01|6339.01|6334.88|6334.88|0
1634726100000|2021-10-20 10:35:00|6339.01|6339.01|6335.04|6335.04|6339.01|6339.01|6335.03|6335.03|0
1634726400000|2021-10-20 10:40:00|6334.76|6334.76|6333.82|6333.82|6336.88|6336.88|6332.52|6332.52|0
1634726700000|2021-10-20 10:45:00|6333.89|6333.89|6332.73|6332.73|6333.89|6333.89|6331.32|6331.32|0
1634727000000|2021-10-20 10:50:00|6332.27|6332.27|6329.33|6329.33|6332.35|6332.35|6328.61|6328.61|0
1634727300000|2021-10-20 10:55:00|6329.31|6329.31|6330.57|6330.57|6330.84|6330.84|6327.66|6327.66|0
1634727600000|2021-10-20 11:00:00|6330.55|6330.55|6329.19|6329.19|6334.62|6334.62|6327.47|6327.47|0
1634727900000|2021-10-20 11:05:00|6329.48|6329.48|6330.67|6330.67|6334.93|6334.93|6329.48|6329.48|0
1634728200000|2021-10-20 11:10:00|6330.89|6330.89|6330.26|6330.26|6330.89|6330.89|6327.73|6327.73|0
1634728500000|2021-10-20 11:15:00|6330.69|6330.69|6332.32|6332.32|6333.53|6333.53|6330.21|6330.21|0
1634728800000|2021-10-20 11:20:00|6332.54|6332.54|6330.53|6330.53|6335.07|6335.07|6329.04|6329.04|0
1634729100000|2021-10-20 11:25:00|6331.11|6331.11|6325.66|6325.66|6331.81|6331.81|6325.32|6325.32|0
1634729400000|2021-10-20 11:30:00|6325.68|6325.68|6329.57|6329.57|6330.07|6330.07|6325.65|6325.65|0
1634729700000|2021-10-20 11:35:00|6329.86|6329.86|6328.03|6328.03|6329.86|6329.86|6326.98|6326.98|0
1634730000000|2021-10-20 11:40:00|6328.27|6328.27|6324.31|6324.31|6328.64|6328.64|6324.05|6324.05|0
1634730300000|2021-10-20 11:45:00|6324.6|6324.6|6328.56|6328.56|6329.12|6329.12|6324.6|6324.6|0
1634730600000|2021-10-20 11:50:00|6328.28|6328.28|6320.2|6320.2|6328.28|6328.28|6319.36|6319.36|0
1634730900000|2021-10-20 11:55:00|6319.98|6319.98|6321.16|6321.16|6321.59|6321.59|6318.73|6318.73|0
1634731200000|2021-10-20 12:00:00|6320.92|6320.92|6317.9|6317.9|6323.83|6323.83|6317.9|6317.9|0
1634731500000|2021-10-20 12:05:00|6317.66|6317.66|6320.91|6320.91|6321.59|6321.59|6317.27|6317.27|0
1634731800000|2021-10-20 12:10:00|6320.44|6320.44|6319.55|6319.55|6321.02|6321.02|6317.88|6317.88|0
1634732100000|2021-10-20 12:15:00|6319.57|6319.57|6311.64|6311.64|6320.18|6320.18|6311.11|6311.11|0
1634732400000|2021-10-20 12:20:00|6312.07|6312.07|6312.2|6312.2|6312.58|6312.58|6306.09|6306.09|0
1634732700000|2021-10-20 12:25:00|6312.63|6312.63|6311.79|6311.79|6313.66|6313.66|6311.16|6311.16|0
1634733000000|2021-10-20 12:30:00|6311.81|6311.81|6314.5|6314.5|6315.41|6315.41|6308.16|6308.16|0
1634733300000|2021-10-20 12:35:00|6314.74|6314.74|6310.56|6310.56|6314.95|6314.95|6310.39|6310.39|0
1634733600000|2021-10-20 12:40:00|6310.61|6310.61|6302.2|6302.2|6310.97|6310.97|6301.98|6301.98|0
1634733900000|2021-10-20 12:45:00|6301.67|6301.67|6298.98|6298.98|6303.12|6303.12|6297.14|6297.14|0
1634734200000|2021-10-20 12:50:00|6298.69|6298.69|6292.84|6292.84|6298.69|6298.69|6290.61|6290.61|0
1634734500000|2021-10-20 12:55:00|6293.08|6293.08|6284.93|6284.93|6293.08|6293.08|6284.39|6284.39|0
1634734800000|2021-10-20 13:00:00|6284.69|6284.69|6271.8|6271.8|6285.01|6285.01|6264.02|6264.02|0
1634735100000|2021-10-20 13:05:00|6272.09|6272.09|6264.05|6264.05|6273.48|6273.48|6263.56|6263.56|0
1634735400000|2021-10-20 13:10:00|6264.34|6264.34|6262.6|6262.6|6267.64|6267.64|6262.58|6262.58|0
1634735700000|2021-10-20 13:15:00|6262.89|6262.89|6269.12|6269.12|6269.12|6269.12|6262.89|6262.89|0
1634736000000|2021-10-20 13:20:00|6269.7|6269.7|6276.12|6276.12|6277.05|6277.05|6269.44|6269.44|0
1634736300000|2021-10-20 13:25:00|6276.33|6276.33|6276.33|6276.33|6283.95|6283.95|6276.12|6276.12|0
1634736600000|2021-10-20 13:30:00|6276.31|6276.31|6274.08|6274.08|6282.61|6282.61|6257.31|6257.31|0
1634736900000|2021-10-20 13:35:00|6272.5|6272.5|6268.44|6268.44|6277.29|6277.29|6267.74|6267.74|0
1634737200000|2021-10-20 13:40:00|6268.23|6268.23|6275.41|6275.41|6278.98|6278.98|6266.79|6266.79|0
1634737500000|2021-10-20 13:45:00|6273.74|6273.74|6289.02|6289.02|6296.77|6296.77|6271.25|6271.25|0
1634737800000|2021-10-20 13:50:00|6288.81|6288.81|6298.99|6298.99|6300.53|6300.53|6284.83|6284.83|0
1634738100000|2021-10-20 13:55:00|6299.42|6299.42|6304.6|6304.6|6307.74|6307.74|6299.21|6299.21|0
1634738400000|2021-10-20 14:00:00|6305.17|6305.17|6300.37|6300.37|6308.08|6308.08|6300.37|6300.37|0
1634738700000|2021-10-20 14:05:00|6300.32|6300.32|6303.74|6303.74|6303.9|6303.9|6297.7|6297.7|0
1634739000000|2021-10-20 14:10:00|6304.03|6304.03|6307.13|6307.13|6309.8|6309.8|6303.74|6303.74|0
1634739300000|2021-10-20 14:15:00|6307.7|6307.7|6302.27|6302.27|6311.47|6311.47|6302.27|6302.27|0
1634739600000|2021-10-20 14:20:00|6302.03|6302.03|6303.6|6303.6|6306.02|6306.02|6300.35|6300.35|0
1634739900000|2021-10-20 14:25:00|6303.39|6303.39|6319.48|6319.48|6319.48|6319.48|6303.17|6303.17|0
1634740200000|2021-10-20 14:30:00|6319.5|6319.5|6342.4|6342.4|6342.64|6342.64|6319.5|6319.5|0
1634740500000|2021-10-20 14:35:00|6342.98|6342.98|6352.55|6352.55|6355.01|6355.01|6341.84|6341.84|0
1634740800000|2021-10-20 14:40:00|6352.26|6352.26|6353.61|6353.61|6357.95|6357.95|6349.34|6349.34|0
1634741100000|2021-10-20 14:45:00|6354.19|6354.19|6356.72|6356.72|6358.93|6358.93|6352.47|6352.47|0
1634741400000|2021-10-20 14:50:00|6356.15|6356.15|6345.28|6345.28|6359.86|6359.86|6343.99|6343.99|0
1634741700000|2021-10-20 14:55:00|6344.71|6344.71|6344.26|6344.26|6347.9|6347.9|6342.34|6342.34|0
1634742000000|2021-10-20 15:00:00|6344.47|6344.47|6343.03|6343.03|6348.33|6348.33|6341.08|6341.08|0
1634742300000|2021-10-20 15:05:00|6342.75|6342.75|6345.26|6345.26|6349.31|6349.31|6342.75|6342.75|0
1634742600000|2021-10-20 15:10:00|6345.77|6345.77|6335.36|6335.36|6345.77|6345.77|6334.19|6334.19|0
1634742900000|2021-10-20 15:15:00|6335.07|6335.07|6332.41|6332.41|6335.13|6335.13|6328.46|6328.46|0
1634743200000|2021-10-20 15:20:00|6332.7|6332.7|6326.49|6326.49|6334.89|6334.89|6325.47|6325.47|0
1634743500000|2021-10-20 15:25:00|6326.25|6326.25|6321.23|6321.23|6326.25|6326.25|6316.82|6316.82|0
1634800500000|2021-10-21 07:15:00|6295.98|6295.98|6301.72|6301.72|6301.72|6301.72|6289.25|6289.25|0
1634800800000|2021-10-21 07:20:00|6301.96|6301.96|6292.12|6292.12|6305.67|6305.67|6290.94|6290.94|0
1634801100000|2021-10-21 07:25:00|6292.33|6292.33|6300.67|6300.67|6300.78|6300.78|6287.89|6287.89|0
1634801400000|2021-10-21 07:30:00|6301.25|6301.25|6303.66|6303.66|6304.66|6304.66|6292.34|6292.34|0
1634801700000|2021-10-21 07:35:00|6303.65|6303.65|6312.12|6312.12|6314.13|6314.13|6301.43|6301.43|0
1634802000000|2021-10-21 07:40:00|6314.06|6314.06|6305.84|6305.84|6314.87|6314.87|6304.51|6304.51|0
1634802300000|2021-10-21 07:45:00|6305.81|6305.81|6306.68|6306.68|6310.47|6310.47|6305.36|6305.36|0
1634802600000|2021-10-21 07:50:00|6306.4|6306.4|6307.68|6307.68|6311.89|6311.89|6305.61|6305.61|0
1634802900000|2021-10-21 07:55:00|6307.97|6307.97|6304.81|6304.81|6311.33|6311.33|6304.81|6304.81|0
1634803200000|2021-10-21 08:00:00|6305.05|6305.05|6303.3|6303.3|6306.65|6306.65|6301.89|6301.89|0
1634803500000|2021-10-21 08:05:00|6303.59|6303.59|6295.55|6295.55|6304.17|6304.17|6292.97|6292.97|0
1634803800000|2021-10-21 08:10:00|6296.03|6296.03|6296.23|6296.23|6300.29|6300.29|6294.51|6294.51|0
1634804100000|2021-10-21 08:15:00|6296.52|6296.52|6293.72|6293.72|6297.52|6297.52|6290.24|6290.24|0
1634804400000|2021-10-21 08:20:00|6293.74|6293.74|6294.15|6294.15|6295.5|6295.5|6289|6289|0
1634804700000|2021-10-21 08:25:00|6293.87|6293.87|6286.61|6286.61|6294.37|6294.37|6286.37|6286.37|0
1634805000000|2021-10-21 08:30:00|6286.37|6286.37|6287.06|6287.06|6289.62|6289.62|6284.55|6284.55|0
1634805300000|2021-10-21 08:35:00|6287.35|6287.35|6286.93|6286.93|6287.59|6287.59|6283.83|6283.83|0
1634805600000|2021-10-21 08:40:00|6287.08|6287.08|6288.43|6288.43|6289.38|6289.38|6284.71|6284.71|0
1634805900000|2021-10-21 08:45:00|6289.14|6289.14|6286.25|6286.25|6290.12|6290.12|6284.91|6284.91|0
1634806200000|2021-10-21 08:50:00|6286.49|6286.49|6290.03|6290.03|6292.05|6292.05|6286.44|6286.44|0
1634806500000|2021-10-21 08:55:00|6290.05|6290.05|6286.74|6286.74|6290.28|6290.28|6286.74|6286.74|0
1634806800000|2021-10-21 09:00:00|6286.5|6286.5|6283.07|6283.07|6287.36|6287.36|6281.94|6281.94|0
1634807100000|2021-10-21 09:05:00|6282.83|6282.83|6275.72|6275.72|6282.83|6282.83|6275.72|6275.72|0
1634807400000|2021-10-21 09:10:00|6275.05|6275.05|6269.37|6269.37|6275.05|6275.05|6269.06|6269.06|0
1634807700000|2021-10-21 09:15:00|6269.58|6269.58|6268.8|6268.8|6273.65|6273.65|6268.8|6268.8|0
1634808000000|2021-10-21 09:20:00|6268.58|6268.58|6262.98|6262.98|6268.58|6268.58|6262.98|6262.98|0
1634808300000|2021-10-21 09:25:00|6263.27|6263.27|6258.61|6258.61|6263.63|6263.63|6257.74|6257.74|0
1634808600000|2021-10-21 09:30:00|6259.19|6259.19|6264.65|6264.65|6265.76|6265.76|6258.61|6258.61|0
1634808900000|2021-10-21 09:35:00|6265.52|6265.52|6261.47|6261.47|6265.52|6265.52|6261.17|6261.17|0
1634809200000|2021-10-21 09:40:00|6261|6261|6259.89|6259.89|6261|6261|6258.82|6258.82|0
1634809500000|2021-10-21 09:45:00|6259.42|6259.42|6249.82|6249.82|6259.65|6259.65|6247.52|6247.52|0
1634809800000|2021-10-21 09:50:00|6249.81|6249.81|6252.54|6252.54|6254.35|6254.35|6249.51|6249.51|0
1634810100000|2021-10-21 09:55:00|6252.83|6252.83|6253.77|6253.77|6255.87|6255.87|6252.6|6252.6|0
1634810400000|2021-10-21 10:00:00|6253.81|6253.81|6253.15|6253.15|6256.57|6256.57|6253.15|6253.15|0
1634810700000|2021-10-21 10:05:00|6251.85|6251.85|6249.75|6249.75|6253.11|6253.11|6249.36|6249.36|0
1634811000000|2021-10-21 10:10:00|6249.96|6249.96|6250.22|6250.22|6252.45|6252.45|6249.69|6249.69|0
1634811300000|2021-10-21 10:15:00|6250.19|6250.19|6247.6|6247.6|6250.19|6250.19|6245.67|6245.67|0
1634811600000|2021-10-21 10:20:00|6247.36|6247.36|6237.09|6237.09|6247.36|6247.36|6234.82|6234.82|0
1634811900000|2021-10-21 10:25:00|6237.38|6237.38|6234.9|6234.9|6238.7|6238.7|6233.73|6233.73|0
1634812200000|2021-10-21 10:30:00|6235.12|6235.12|6233.92|6233.92|6235.64|6235.64|6232.95|6232.95|0
1634812500000|2021-10-21 10:35:00|6233.9|6233.9|6238.47|6238.47|6238.87|6238.87|6233.8|6233.8|0
1634812800000|2021-10-21 10:40:00|6239.05|6239.05|6241.32|6241.32|6242.07|6242.07|6236.54|6236.54|0
1634813100000|2021-10-21 10:45:00|6241.3|6241.3|6250.5|6250.5|6250.5|6250.5|6240.6|6240.6|0
1634813400000|2021-10-21 10:50:00|6250.72|6250.72|6246.15|6246.15|6252.79|6252.79|6245.69|6245.69|0
1634813700000|2021-10-21 10:55:00|6246.2|6246.2|6249.89|6249.89|6250.42|6250.42|6245.28|6245.28|0
1634814000000|2021-10-21 11:00:00|6250.46|6250.46|6256.26|6256.26|6257.58|6257.58|6250.44|6250.44|0
1634814300000|2021-10-21 11:05:00|6256.24|6256.24|6252.39|6252.39|6256.24|6256.24|6250.44|6250.44|0
1634814600000|2021-10-21 11:10:00|6251.86|6251.86|6251.33|6251.33|6252.56|6252.56|6251.29|6251.29|0
1634814900000|2021-10-21 11:15:00|6251.55|6251.55|6255.01|6255.01|6255.01|6255.01|6249.32|6249.32|0
1634815200000|2021-10-21 11:20:00|6255.02|6255.02|6259.34|6259.34|6259.34|6259.34|6254.6|6254.6|0
1634815500000|2021-10-21 11:25:00|6260.06|6260.06|6259.63|6259.63|6261.55|6261.55|6257.49|6257.49|0
1634815800000|2021-10-21 11:30:00|6259.42|6259.42|6262.27|6262.27|6262.27|6262.27|6259.18|6259.18|0
1634816100000|2021-10-21 11:35:00|6262.99|6262.99|6264.95|6264.95|6265.94|6265.94|6262.7|6262.7|0
1634816400000|2021-10-21 11:40:00|6264.71|6264.71|6269.36|6269.36|6270.89|6270.89|6264.04|6264.04|0
1634816700000|2021-10-21 11:45:00|6269.65|6269.65|6272.05|6272.05|6272.67|6272.67|6268.77|6268.77|0
1634817000000|2021-10-21 11:50:00|6272.03|6272.03|6270.07|6270.07|6273.38|6273.38|6269.33|6269.33|0
1634817300000|2021-10-21 11:55:00|6269.78|6269.78|6275.1|6275.1|6275.1|6275.1|6266.39|6266.39|0
1634817600000|2021-10-21 12:00:00|6275.68|6275.68|6273.31|6273.31|6275.97|6275.97|6270.85|6270.85|0
1634817900000|2021-10-21 12:05:00|6273.1|6273.1|6274.91|6274.91|6276.26|6276.26|6272.38|6272.38|0
1634818200000|2021-10-21 12:10:00|6275.34|6275.34|6274.31|6274.31|6276.04|6276.04|6273.92|6273.92|0
1634818500000|2021-10-21 12:15:00|6274.6|6274.6|6272.77|6272.77|6275.73|6275.73|6272.76|6272.76|0
1634818800000|2021-10-21 12:20:00|6272.8|6272.8|6272.25|6272.25|6275.2|6275.2|6271.42|6271.42|0
1634819100000|2021-10-21 12:25:00|6272.75|6272.75|6270.8|6270.8|6272.95|6272.95|6269.84|6269.84|0
1634819400000|2021-10-21 12:30:00|6271.09|6271.09|6273.43|6273.43|6274.89|6274.89|6270.39|6270.39|0
1634819700000|2021-10-21 12:35:00|6273.42|6273.42|6276.62|6276.62|6276.72|6276.72|6270.96|6270.96|0
1634820000000|2021-10-21 12:40:00|6276.59|6276.59|6278.66|6278.66|6280.35|6280.35|6276.39|6276.39|0
1634820300000|2021-10-21 12:45:00|6278.88|6278.88|6282.53|6282.53|6283.28|6283.28|6278.62|6278.62|0
1634820600000|2021-10-21 12:50:00|6282.57|6282.57|6273.23|6273.23|6282.59|6282.59|6273.23|6273.23|0
1634820900000|2021-10-21 12:55:00|6273.02|6273.02|6277.19|6277.19|6278.55|6278.55|6271.9|6271.9|0
1634821200000|2021-10-21 13:00:00|6276.97|6276.97|6274.46|6274.46|6277.26|6277.26|6270.64|6270.64|0
1634821500000|2021-10-21 13:05:00|6274.75|6274.75|6286.32|6286.32|6286.75|6286.75|6274.75|6274.75|0
1634821800000|2021-10-21 13:10:00|6286.53|6286.53|6284.41|6284.41|6287.74|6287.74|6284.41|6284.41|0
1634822100000|2021-10-21 13:15:00|6284.7|6284.7|6286.41|6286.41|6286.53|6286.53|6282.91|6282.91|0
1634822400000|2021-10-21 13:20:00|6287.28|6287.28|6287.66|6287.66|6289.21|6289.21|6286.17|6286.17|0
1634822700000|2021-10-21 13:25:00|6287.87|6287.87|6289.35|6289.35|6291.72|6291.72|6287.15|6287.15|0
1634823000000|2021-10-21 13:30:00|6288.84|6288.84|6300.26|6300.26|6305.68|6305.68|6276.93|6276.93|0
1634823300000|2021-10-21 13:35:00|6300.05|6300.05|6298.86|6298.86|6303.2|6303.2|6289.3|6289.3|0
1634823600000|2021-10-21 13:40:00|6298.62|6298.62|6276.81|6276.81|6298.62|6298.62|6273.79|6273.79|0
1634823900000|2021-10-21 13:45:00|6276.23|6276.23|6295.96|6295.96|6298.49|6298.49|6272.03|6272.03|0
1634824200000|2021-10-21 13:50:00|6295.93|6295.93|6288.74|6288.74|6299.34|6299.34|6288.47|6288.47|0
1634824500000|2021-10-21 13:55:00|6288.45|6288.45|6292.32|6292.32|6292.61|6292.61|6281.9|6281.9|0
1634824800000|2021-10-21 14:00:00|6292.61|6292.61|6290.9|6290.9|6294.13|6294.13|6285.03|6285.03|0
1634825100000|2021-10-21 14:05:00|6292.29|6292.29|6295.5|6295.5|6295.5|6295.5|6288.88|6288.88|0
1634825400000|2021-10-21 14:10:00|6295.26|6295.26|6282.17|6282.17|6297.05|6297.05|6279.68|6279.68|0
1634825700000|2021-10-21 14:15:00|6281.89|6281.89|6280.2|6280.2|6288.56|6288.56|6276.43|6276.43|0
1634826000000|2021-10-21 14:20:00|6280.44|6280.44|6281.58|6281.58|6282.97|6282.97|6273.43|6273.43|0
1634826300000|2021-10-21 14:25:00|6281.87|6281.87|6281.79|6281.79|6285.08|6285.08|6275.83|6275.83|0
1634826600000|2021-10-21 14:30:00|6281.57|6281.57|6276.67|6276.67|6281.57|6281.57|6275.48|6275.48|0
1634826900000|2021-10-21 14:35:00|6276.46|6276.46|6267.69|6267.69|6278.23|6278.23|6267.69|6267.69|0
1634827200000|2021-10-21 14:40:00|6267.71|6267.71|6262.91|6262.91|6268.05|6268.05|6262.84|6262.84|0
1634827500000|2021-10-21 14:45:00|6262.96|6262.96|6267.39|6267.39|6267.82|6267.82|6262.74|6262.74|0
1634827800000|2021-10-21 14:50:00|6267.18|6267.18|6254.23|6254.23|6267.94|6267.94|6254.23|6254.23|0
1634828100000|2021-10-21 14:55:00|6253.78|6253.78|6238.89|6238.89|6253.78|6253.78|6238.25|6238.25|0
1634828400000|2021-10-21 15:00:00|6238.14|6238.14|6224.11|6224.11|6239.82|6239.82|6221.35|6221.35|0
1634828700000|2021-10-21 15:05:00|6224.33|6224.33|6220.45|6220.45|6225.27|6225.27|6217.05|6217.05|0
1634829000000|2021-10-21 15:10:00|6218.87|6218.87|6218.26|6218.26|6223.5|6223.5|6215.68|6215.68|0
1634829300000|2021-10-21 15:15:00|6217.87|6217.87|6210.04|6210.04|6218.73|6218.73|6205.07|6205.07|0
1634829600000|2021-10-21 15:20:00|6209.47|6209.47|6211.63|6211.63|6218.7|6218.7|6209.47|6209.47|0
1634829900000|2021-10-21 15:25:00|6211.15|6211.15|6206.19|6206.19|6216.83|6216.83|6205.61|6205.61|0
1634886900000|2021-10-22 07:15:00|6238.44|6238.44|6238.59|6238.59|6248.06|6248.06|6237.57|6237.57|0
1634887200000|2021-10-22 07:20:00|6238.16|6238.16|6251.66|6251.66|6258.41|6258.41|6237.93|6237.93|0
1634887500000|2021-10-22 07:25:00|6251.95|6251.95|6242.97|6242.97|6256|6256|6242.71|6242.71|0
1634887800000|2021-10-22 07:30:00|6244.83|6244.83|6255.31|6255.31|6256.69|6256.69|6244.83|6244.83|0
1634888100000|2021-10-22 07:35:00|6255.33|6255.33|6239.56|6239.56|6255.42|6255.42|6235.48|6235.48|0
1634888400000|2021-10-22 07:40:00|6240.71|6240.71|6239.96|6239.96|6245.67|6245.67|6236.7|6236.7|0
1634888700000|2021-10-22 07:45:00|6240.25|6240.25|6237.96|6237.96|6242.93|6242.93|6235.29|6235.29|0
1634889000000|2021-10-22 07:50:00|6234.16|6234.16|6241.96|6241.96|6242.25|6242.25|6230.36|6230.36|0
1634889300000|2021-10-22 07:55:00|6240.95|6240.95|6237.52|6237.52|6242.66|6242.66|6233.7|6233.7|0
1634889600000|2021-10-22 08:00:00|6236.75|6236.75|6237.71|6237.71|6237.71|6237.71|6229.94|6229.94|0
1634889900000|2021-10-22 08:05:00|6238|6238|6241.58|6241.58|6245.66|6245.66|6236.08|6236.08|0
1634890200000|2021-10-22 08:10:00|6241|6241|6241.06|6241.06|6243.08|6243.08|6239.8|6239.8|0
1634890500000|2021-10-22 08:15:00|6241.5|6241.5|6236.84|6236.84|6241.5|6241.5|6235.81|6235.81|0
1634890800000|2021-10-22 08:20:00|6237.06|6237.06|6229.14|6229.14|6239.22|6239.22|6229.14|6229.14|0
1634891100000|2021-10-22 08:25:00|6228.28|6228.28|6226.68|6226.68|6232.57|6232.57|6226.2|6226.2|0
1634891400000|2021-10-22 08:30:00|6226.39|6226.39|6228.45|6228.45|6230.68|6230.68|6223.91|6223.91|0
1634891700000|2021-10-22 08:35:00|6228.68|6228.68|6226.71|6226.71|6229.32|6229.32|6226.28|6226.28|0
1634892000000|2021-10-22 08:40:00|6227.42|6227.42|6227.59|6227.59|6228.66|6228.66|6224.98|6224.98|0
1634892300000|2021-10-22 08:45:00|6228.02|6228.02|6227.4|6227.4|6229.09|6229.09|6225.9|6225.9|0
1634892600000|2021-10-22 08:50:00|6226.92|6226.92|6226.96|6226.96|6228.63|6228.63|6225.82|6225.82|0
1634892900000|2021-10-22 08:55:00|6226.53|6226.53|6224.66|6224.66|6227.6|6227.6|6223.2|6223.2|0
1634893200000|2021-10-22 09:00:00|6224.87|6224.87|6226|6226|6226.26|6226.26|6219.21|6219.21|0
1634893500000|2021-10-22 09:05:00|6226.22|6226.22|6221.38|6221.38|6226.22|6226.22|6220.32|6220.32|0
1634893800000|2021-10-22 09:10:00|6221.37|6221.37|6223.18|6223.18|6223.59|6223.59|6220.59|6220.59|0
1634894100000|2021-10-22 09:15:00|6223.4|6223.4|6219.01|6219.01|6223.4|6223.4|6218.15|6218.15|0
1634894400000|2021-10-22 09:20:00|6219|6219|6217.65|6217.65|6221.47|6221.47|6216.79|6216.79|0
1634894700000|2021-10-22 09:25:00|6218.37|6218.37|6222.04|6222.04|6222.85|6222.85|6218.14|6218.14|0
1634895000000|2021-10-22 09:30:00|6222.28|6222.28|6223.02|6223.02|6224.08|6224.08|6221.23|6221.23|0
1634895300000|2021-10-22 09:35:00|6221.39|6221.39|6215.87|6215.87|6222.13|6222.13|6215.87|6215.87|0
1634895600000|2021-10-22 09:40:00|6216.16|6216.16|6216.29|6216.29|6218.39|6218.39|6214.99|6214.99|0
1634895900000|2021-10-22 09:45:00|6216.07|6216.07|6221.47|6221.47|6221.47|6221.47|6216.07|6216.07|0
1634896200000|2021-10-22 09:50:00|6221.76|6221.76|6225.34|6225.34|6225.34|6225.34|6221.76|6221.76|0
1634896500000|2021-10-22 09:55:00|6225.92|6225.92|6221.91|6221.91|6225.92|6225.92|6220.94|6220.94|0
1634896800000|2021-10-22 10:00:00|6221.93|6221.93|6218.92|6218.92|6222.21|6222.21|6217.23|6217.23|0
1634897100000|2021-10-22 10:05:00|6219.35|6219.35|6223.6|6223.6|6224.31|6224.31|6219.06|6219.06|0
1634897400000|2021-10-22 10:10:00|6223.31|6223.31|6225.18|6225.18|6225.96|6225.96|6222.24|6222.24|0
1634897700000|2021-10-22 10:15:00|6224.67|6224.67|6227.18|6227.18|6227.18|6227.18|6221.37|6221.37|0
1634898000000|2021-10-22 10:20:00|6227.4|6227.4|6229.51|6229.51|6229.51|6229.51|6227.4|6227.4|0
1634898300000|2021-10-22 10:25:00|6228.94|6228.94|6225.37|6225.37|6231.75|6231.75|6225.22|6225.22|0
1634898600000|2021-10-22 10:30:00|6225.16|6225.16|6227.7|6227.7|6228.89|6228.89|6225.13|6225.13|0
1634898900000|2021-10-22 10:35:00|6227.27|6227.27|6228.16|6228.16|6228.16|6228.16|6224.84|6224.84|0
1634899200000|2021-10-22 10:40:00|6228.19|6228.19|6227.9|6227.9|6232.1|6232.1|6226.35|6226.35|0
1634899500000|2021-10-22 10:45:00|6227.61|6227.61|6228.43|6228.43|6229.59|6229.59|6226.45|6226.45|0
1634899800000|2021-10-22 10:50:00|6228.86|6228.86|6232.77|6232.77|6234.99|6234.99|6228.32|6228.32|0
1634900100000|2021-10-22 10:55:00|6232.33|6232.33|6233.93|6233.93|6234.53|6234.53|6231.88|6231.88|0
1634900400000|2021-10-22 11:00:00|6233.72|6233.72|6235.04|6235.04|6236.25|6236.25|6232.58|6232.58|0
1634900700000|2021-10-22 11:05:00|6235.52|6235.52|6230.28|6230.28|6235.99|6235.99|6229.61|6229.61|0
1634901000000|2021-10-22 11:10:00|6230.06|6230.06|6226.66|6226.66|6230.86|6230.86|6226.02|6226.02|0
1634901300000|2021-10-22 11:15:00|6226.37|6226.37|6230.73|6230.73|6231.63|6231.63|6226.06|6226.06|0
1634901600000|2021-10-22 11:20:00|6230.49|6230.49|6230.3|6230.3|6233.92|6233.92|6229.77|6229.77|0
1634901900000|2021-10-22 11:25:00|6229.82|6229.82|6229.4|6229.4|6230.06|6230.06|6226.26|6226.26|0
1634902200000|2021-10-22 11:30:00|6230.05|6230.05|6232.5|6232.5|6233.36|6233.36|6230.03|6230.03|0
1634902500000|2021-10-22 11:35:00|6232.56|6232.56|6235.45|6235.45|6235.9|6235.9|6232.56|6232.56|0
1634902800000|2021-10-22 11:40:00|6235.66|6235.66|6235.79|6235.79|6235.8|6235.8|6234.35|6234.35|0
1634903100000|2021-10-22 11:45:00|6236.02|6236.02|6235.22|6235.22|6236.02|6236.02|6234.27|6234.27|0
1634903400000|2021-10-22 11:50:00|6235.79|6235.79|6240.37|6240.37|6242.01|6242.01|6235.79|6235.79|0
1634903700000|2021-10-22 11:55:00|6240.66|6240.66|6238.75|6238.75|6243.13|6243.13|6238.25|6238.25|0
1634904000000|2021-10-22 12:00:00|6238.8|6238.8|6236.07|6236.07|6239.01|6239.01|6235.57|6235.57|0
1634904300000|2021-10-22 12:05:00|6236.36|6236.36|6232.44|6232.44|6237.33|6237.33|6232.44|6232.44|0
1634904600000|2021-10-22 12:10:00|6232.4|6232.4|6231.8|6231.8|6232.4|6232.4|6228.87|6228.87|0
1634904900000|2021-10-22 12:15:00|6232.08|6232.08|6231.15|6231.15|6233.01|6233.01|6230.53|6230.53|0
1634905200000|2021-10-22 12:20:00|6231.16|6231.16|6222.74|6222.74|6231.3|6231.3|6221.01|6221.01|0
1634905500000|2021-10-22 12:25:00|6222.75|6222.75|6224.74|6224.74|6224.9|6224.9|6221.86|6221.86|0
1634905800000|2021-10-22 12:30:00|6224.5|6224.5|6227.8|6227.8|6229.01|6229.01|6223.64|6223.64|0
1634906100000|2021-10-22 12:35:00|6227.78|6227.78|6220.81|6220.81|6227.78|6227.78|6220.81|6220.81|0
1634906400000|2021-10-22 12:40:00|6221.1|6221.1|6216.78|6216.78|6221.1|6221.1|6216.2|6216.2|0
1634906700000|2021-10-22 12:45:00|6217.07|6217.07|6221.08|6221.08|6221.08|6221.08|6215.04|6215.04|0
1634907000000|2021-10-22 12:50:00|6221.09|6221.09|6223.19|6223.19|6224.18|6224.18|6220.34|6220.34|0
1634907300000|2021-10-22 12:55:00|6222.55|6222.55|6226.01|6226.01|6226.37|6226.37|6222.55|6222.55|0
1634907600000|2021-10-22 13:00:00|6226.02|6226.02|6221.27|6221.27|6227.63|6227.63|6220.77|6220.77|0
1634907900000|2021-10-22 13:05:00|6221.06|6221.06|6220.96|6220.96|6224.17|6224.17|6219.29|6219.29|0
1634908200000|2021-10-22 13:10:00|6220.11|6220.11|6213.91|6213.91|6221.54|6221.54|6213.54|6213.54|0
1634908500000|2021-10-22 13:15:00|6214.34|6214.34|6212.9|6212.9|6218.15|6218.15|6212.6|6212.6|0
1634908800000|2021-10-22 13:20:00|6213.19|6213.19|6216.7|6216.7|6217.62|6217.62|6212.9|6212.9|0
1634909100000|2021-10-22 13:25:00|6216.94|6216.94|6216.67|6216.67|6219.91|6219.91|6216.36|6216.36|0
1634909400000|2021-10-22 13:30:00|6217.11|6217.11|6232.5|6232.5|6244|6244|6217.11|6217.11|0
1634909700000|2021-10-22 13:35:00|6233.8|6233.8|6224.48|6224.48|6234.05|6234.05|6219.42|6219.42|0
1634910000000|2021-10-22 13:40:00|6225.59|6225.59|6224.64|6224.64|6229.7|6229.7|6220.86|6220.86|0
1634910300000|2021-10-22 13:45:00|6224.93|6224.93|6220.98|6220.98|6232.45|6232.45|6219.27|6219.27|0
1634910600000|2021-10-22 13:50:00|6221.85|6221.85|6226.62|6226.62|6233.52|6233.52|6221.8|6221.8|0
1634910900000|2021-10-22 13:55:00|6227.5|6227.5|6223.89|6223.89|6231.82|6231.82|6222.4|6222.4|0
1634911200000|2021-10-22 14:00:00|6223.91|6223.91|6203.12|6203.12|6224.28|6224.28|6203.12|6203.12|0
1634911500000|2021-10-22 14:05:00|6203.1|6203.1|6214.35|6214.35|6216.16|6216.16|6201.78|6201.78|0
1634911800000|2021-10-22 14:10:00|6214.64|6214.64|6225.11|6225.11|6227.94|6227.94|6214.64|6214.64|0
1634912100000|2021-10-22 14:15:00|6225.32|6225.32|6220.41|6220.41|6226.93|6226.93|6216.92|6216.92|0
1634912400000|2021-10-22 14:20:00|6220.43|6220.43|6219.9|6219.9|6222.99|6222.99|6217.66|6217.66|0
1634912700000|2021-10-22 14:25:00|6219.92|6219.92|6226.68|6226.68|6227.12|6227.12|6219.92|6219.92|0
1634913000000|2021-10-22 14:30:00|6226.39|6226.39|6225.63|6225.63|6228.11|6228.11|6223.86|6223.86|0
1634913300000|2021-10-22 14:35:00|6225.87|6225.87|6225.5|6225.5|6230.08|6230.08|6225.27|6225.27|0
1634913600000|2021-10-22 14:40:00|6225.48|6225.48|6222.68|6222.68|6229.99|6229.99|6222.46|6222.46|0
1634913900000|2021-10-22 14:45:00|6222.9|6222.9|6219.7|6219.7|6224.23|6224.23|6217.96|6217.96|0
1634914200000|2021-10-22 14:50:00|6219.68|6219.68|6211.15|6211.15|6223.32|6223.32|6210.6|6210.6|0
1634914500000|2021-10-22 14:55:00|6211.14|6211.14|6206.46|6206.46|6211.26|6211.26|6204.19|6204.19|0
1634914800000|2021-10-22 15:00:00|6206.74|6206.74|6220.88|6220.88|6225.02|6225.02|6206.74|6206.74|0
1634915100000|2021-10-22 15:05:00|6221.68|6221.68|6216.34|6216.34|6223.55|6223.55|6215.8|6215.8|0
1634915400000|2021-10-22 15:10:00|6216.05|6216.05|6206.17|6206.17|6216.38|6216.38|6205.74|6205.74|0
1634915700000|2021-10-22 15:15:00|6206.2|6206.2|6206.74|6206.74|6209.74|6209.74|6204.94|6204.94|0
1634916000000|2021-10-22 15:20:00|6207.03|6207.03|6194.14|6194.14|6207.49|6207.49|6194.12|6194.12|0
1634916300000|2021-10-22 15:25:00|6193.42|6193.42|6200.31|6200.31|6204.74|6204.74|6189.92|6189.92|0
1635146100000|2021-10-25 07:15:00|6261.28|6261.28|6270.29|6270.29|6277.84|6277.84|6260.96|6260.96|0
1635146400000|2021-10-25 07:20:00|6272.11|6272.11|6267.6|6267.6|6273.02|6273.02|6263.1|6263.1|0
1635146700000|2021-10-25 07:25:00|6268.47|6268.47|6280.94|6280.94|6282.15|6282.15|6267.82|6267.82|0
1635147000000|2021-10-25 07:30:00|6281.42|6281.42|6279.27|6279.27|6286.47|6286.47|6277.84|6277.84|0
1635147300000|2021-10-25 07:35:00|6280.72|6280.72|6274.96|6274.96|6280.72|6280.72|6270.71|6270.71|0
1635147600000|2021-10-25 07:40:00|6274.38|6274.38|6272.14|6272.14|6277.31|6277.31|6271.79|6271.79|0
1635147900000|2021-10-25 07:45:00|6271.43|6271.43|6279.84|6279.84|6279.91|6279.91|6271.02|6271.02|0
1635148200000|2021-10-25 07:50:00|6281.14|6281.14|6284.38|6284.38|6284.81|6284.81|6278.99|6278.99|0
1635148500000|2021-10-25 07:55:00|6284.36|6284.36|6282.97|6282.97|6285.49|6285.49|6279.63|6279.63|0
1635148800000|2021-10-25 08:00:00|6282.39|6282.39|6272.3|6272.3|6282.72|6282.72|6271.13|6271.13|0
1635149100000|2021-10-25 08:05:00|6272.51|6272.51|6270.6|6270.6|6276.19|6276.19|6268.69|6268.69|0
1635149400000|2021-10-25 08:10:00|6271.1|6271.1|6277.49|6277.49|6278.88|6278.88|6271.1|6271.1|0
1635149700000|2021-10-25 08:15:00|6277.27|6277.27|6285.39|6285.39|6286.63|6286.63|6276.34|6276.34|0
1635150000000|2021-10-25 08:20:00|6285.97|6285.97|6276.42|6276.42|6289.28|6289.28|6276.42|6276.42|0
1635150300000|2021-10-25 08:25:00|6276.71|6276.71|6273.22|6273.22|6277.16|6277.16|6269.48|6269.48|0
1635150600000|2021-10-25 08:30:00|6273.26|6273.26|6272.69|6272.69|6276.1|6276.1|6270.78|6270.78|0
1635150900000|2021-10-25 08:35:00|6272.64|6272.64|6276.57|6276.57|6277.48|6277.48|6270.32|6270.32|0
1635151200000|2021-10-25 08:40:00|6277.43|6277.43|6271.45|6271.45|6278.05|6278.05|6271.11|6271.11|0
1635151500000|2021-10-25 08:45:00|6270.8|6270.8|6269.77|6269.77|6272.55|6272.55|6266.64|6266.64|0
1635151800000|2021-10-25 08:50:00|6269.12|6269.12|6270.65|6270.65|6270.65|6270.65|6263.57|6263.57|0
1635152100000|2021-10-25 08:55:00|6271.36|6271.36|6267.34|6267.34|6274.49|6274.49|6267.12|6267.12|0
1635152400000|2021-10-25 09:00:00|6267.35|6267.35|6262.63|6262.63|6268.88|6268.88|6262.63|6262.63|0
1635152700000|2021-10-25 09:05:00|6262.35|6262.35|6255.36|6255.36|6263.53|6263.53|6255.36|6255.36|0
1635153000000|2021-10-25 09:10:00|6255.35|6255.35|6256.8|6256.8|6261.4|6261.4|6253.68|6253.68|0
1635153300000|2021-10-25 09:15:00|6256.78|6256.78|6248.68|6248.68|6256.91|6256.91|6248.68|6248.68|0
1635153600000|2021-10-25 09:20:00|6248.65|6248.65|6226.75|6226.75|6248.65|6248.65|6226.75|6226.75|0
1635153900000|2021-10-25 09:25:00|6226.73|6226.73|6230.34|6230.34|6232.11|6232.11|6223.45|6223.45|0
1635154200000|2021-10-25 09:30:00|6230.92|6230.92|6240.34|6240.34|6243.6|6243.6|6230.92|6230.92|0
1635154500000|2021-10-25 09:35:00|6240.57|6240.57|6239.32|6239.32|6243.49|6243.49|6238.51|6238.51|0
1635154800000|2021-10-25 09:40:00|6239.03|6239.03|6243.71|6243.71|6245.4|6245.4|6238.6|6238.6|0
1635155100000|2021-10-25 09:45:00|6243.07|6243.07|6244.55|6244.55|6246.8|6246.8|6242.61|6242.61|0
1635155400000|2021-10-25 09:50:00|6244.03|6244.03|6239.97|6239.97|6245.25|6245.25|6239.97|6239.97|0
1635155700000|2021-10-25 09:55:00|6240.19|6240.19|6250.75|6250.75|6250.8|6250.8|6240.19|6240.19|0
1635156000000|2021-10-25 10:00:00|6250.54|6250.54|6253.32|6253.32|6253.32|6253.32|6249.56|6249.56|0
1635156300000|2021-10-25 10:05:00|6253.61|6253.61|6258.79|6258.79|6259.22|6259.22|6253.61|6253.61|0
1635156600000|2021-10-25 10:10:00|6259.22|6259.22|6259.73|6259.73|6263|6263|6258.88|6258.88|0
1635156900000|2021-10-25 10:15:00|6260.21|6260.21|6265.41|6265.41|6267.26|6267.26|6260.21|6260.21|0
1635157200000|2021-10-25 10:20:00|6265.43|6265.43|6265.68|6265.68|6267.01|6267.01|6262.83|6262.83|0
1635157500000|2021-10-25 10:25:00|6265.45|6265.45|6264.99|6264.99|6271.25|6271.25|6264.99|6264.99|0
1635157800000|2021-10-25 10:30:00|6264.75|6264.75|6263.95|6263.95|6265.84|6265.84|6262.33|6262.33|0
1635158100000|2021-10-25 10:35:00|6264.24|6264.24|6268.55|6268.55|6268.55|6268.55|6263.41|6263.41|0
1635158400000|2021-10-25 10:40:00|6269.27|6269.27|6267.88|6267.88|6271.4|6271.4|6266.7|6266.7|0
1635158700000|2021-10-25 10:45:00|6267.45|6267.45|6265.11|6265.11|6267.45|6267.45|6263.99|6263.99|0
1635159000000|2021-10-25 10:50:00|6266.05|6266.05|6269.87|6269.87|6270.45|6270.45|6265.06|6265.06|0
1635159300000|2021-10-25 10:55:00|6269.59|6269.59|6264.19|6264.19|6269.59|6269.59|6263.95|6263.95|0
1635159600000|2021-10-25 11:00:00|6264.4|6264.4|6271.83|6271.83|6272.29|6272.29|6261.01|6261.01|0
1635159900000|2021-10-25 11:05:00|6272.05|6272.05|6279.71|6279.71|6282.63|6282.63|6272.05|6272.05|0
1635160200000|2021-10-25 11:10:00|6279.56|6279.56|6277.43|6277.43|6282.22|6282.22|6276.02|6276.02|0
1635160500000|2021-10-25 11:15:00|6277.44|6277.44|6280.99|6280.99|6282.75|6282.75|6277.41|6277.41|0
1635160800000|2021-10-25 11:20:00|6281.79|6281.79|6282.98|6282.98|6283.62|6283.62|6279.63|6279.63|0
1635161100000|2021-10-25 11:25:00|6282.96|6282.96|6276.87|6276.87|6283.01|6283.01|6276.66|6276.66|0
1635161400000|2021-10-25 11:30:00|6277.09|6277.09|6280.66|6280.66|6283.16|6283.16|6277.09|6277.09|0
1635161700000|2021-10-25 11:35:00|6280.87|6280.87|6275.96|6275.96|6282.9|6282.9|6275.29|6275.29|0
1635162000000|2021-10-25 11:40:00|6275.67|6275.67|6276.17|6276.17|6277.18|6277.18|6273.02|6273.02|0
1635162300000|2021-10-25 11:45:00|6276.16|6276.16|6280.35|6280.35|6280.71|6280.71|6274.55|6274.55|0
1635162600000|2021-10-25 11:50:00|6280.57|6280.57|6276.1|6276.1|6281.97|6281.97|6275.65|6275.65|0
1635162900000|2021-10-25 11:55:00|6275.82|6275.82|6270.31|6270.31|6275.82|6275.82|6265.1|6265.1|0
1635163200000|2021-10-25 12:00:00|6269.88|6269.88|6271.26|6271.26|6273.69|6273.69|6268.3|6268.3|0
1635163500000|2021-10-25 12:05:00|6271.29|6271.29|6273.09|6273.09|6273.66|6273.66|6270.77|6270.77|0
1635163800000|2021-10-25 12:10:00|6273.07|6273.07|6268.93|6268.93|6273.42|6273.42|6266.33|6266.33|0
1635164100000|2021-10-25 12:15:00|6268.72|6268.72|6266.34|6266.34|6271.11|6271.11|6265.98|6265.98|0
1635164400000|2021-10-25 12:20:00|6266.86|6266.86|6265.26|6265.26|6268.18|6268.18|6262.26|6262.26|0
1635164700000|2021-10-25 12:25:00|6265.28|6265.28|6278.36|6278.36|6278.61|6278.61|6265.23|6265.23|0
1635165000000|2021-10-25 12:30:00|6278.38|6278.38|6277.98|6277.98|6281.44|6281.44|6277.96|6277.96|0
1635165300000|2021-10-25 12:35:00|6278.27|6278.27|6275.6|6275.6|6278.36|6278.36|6274.6|6274.6|0
1635165600000|2021-10-25 12:40:00|6275.31|6275.31|6281.77|6281.77|6281.81|6281.81|6275.22|6275.22|0
1635165900000|2021-10-25 12:45:00|6281.48|6281.48|6278.22|6278.22|6281.48|6281.48|6275.63|6275.63|0
1635166200000|2021-10-25 12:50:00|6278.19|6278.19|6274.69|6274.69|6280.03|6280.03|6274.69|6274.69|0
1635166500000|2021-10-25 12:55:00|6275.12|6275.12|6283.54|6283.54|6283.54|6283.54|6275.09|6275.09|0
1635166800000|2021-10-25 13:00:00|6283.76|6283.76|6289.2|6289.2|6290.41|6290.41|6283.46|6283.46|0
1635167100000|2021-10-25 13:05:00|6289.7|6289.7|6290.8|6290.8|6291.25|6291.25|6285.91|6285.91|0
1635167400000|2021-10-25 13:10:00|6291.02|6291.02|6295.28|6295.28|6297.53|6297.53|6290.57|6290.57|0
1635167700000|2021-10-25 13:15:00|6295.49|6295.49|6293.56|6293.56|6297.65|6297.65|6287.62|6287.62|0
1635168000000|2021-10-25 13:20:00|6294.14|6294.14|6291.11|6291.11|6295.83|6295.83|6290.46|6290.46|0
1635168300000|2021-10-25 13:25:00|6291.93|6291.93|6289.19|6289.19|6292.36|6292.36|6285.58|6285.58|0
1635168600000|2021-10-25 13:30:00|6289.17|6289.17|6289.45|6289.45|6303.34|6303.34|6281.59|6281.59|0
1635168900000|2021-10-25 13:35:00|6290.89|6290.89|6300.94|6300.94|6311.63|6311.63|6289.63|6289.63|0
1635169200000|2021-10-25 13:40:00|6300.89|6300.89|6291.04|6291.04|6303.49|6303.49|6291.04|6291.04|0
1635169500000|2021-10-25 13:45:00|6292.62|6292.62|6298.5|6298.5|6298.93|6298.93|6289.1|6289.1|0
1635169800000|2021-10-25 13:50:00|6298.21|6298.21|6306.73|6306.73|6307.58|6307.58|6293.5|6293.5|0
1635170100000|2021-10-25 13:55:00|6306.95|6306.95|6305.99|6305.99|6311.31|6311.31|6305.18|6305.18|0
1635170400000|2021-10-25 14:00:00|6306.49|6306.49|6310.74|6310.74|6312.95|6312.95|6304.03|6304.03|0
1635170700000|2021-10-25 14:05:00|6311.24|6311.24|6302|6302|6311.75|6311.75|6301.68|6301.68|0
1635171000000|2021-10-25 14:10:00|6301.98|6301.98|6300.22|6300.22|6305.77|6305.77|6296.38|6296.38|0
1635171300000|2021-10-25 14:15:00|6300.43|6300.43|6299.47|6299.47|6308.47|6308.47|6298.35|6298.35|0
1635171600000|2021-10-25 14:20:00|6299.71|6299.71|6299.55|6299.55|6302.23|6302.23|6296.21|6296.21|0
1635171900000|2021-10-25 14:25:00|6299.76|6299.76|6290.15|6290.15|6299.76|6299.76|6287.2|6287.2|0
1635172200000|2021-10-25 14:30:00|6291.3|6291.3|6287.39|6287.39|6292.93|6292.93|6283.57|6283.57|0
1635172500000|2021-10-25 14:35:00|6287.61|6287.61|6282.61|6282.61|6287.9|6287.9|6282.32|6282.32|0
1635172800000|2021-10-25 14:40:00|6282.32|6282.32|6270.3|6270.3|6283.13|6283.13|6270.3|6270.3|0
1635173100000|2021-10-25 14:45:00|6270.06|6270.06|6268.66|6268.66|6270.06|6270.06|6265.97|6265.97|0
1635173400000|2021-10-25 14:50:00|6268.95|6268.95|6269.08|6269.08|6269.49|6269.49|6261.39|6261.39|0
1635173700000|2021-10-25 14:55:00|6269.3|6269.3|6272.62|6272.62|6274.24|6274.24|6269.26|6269.26|0
1635174000000|2021-10-25 15:00:00|6272.64|6272.64|6277.88|6277.88|6277.88|6277.88|6268.5|6268.5|0
1635174300000|2021-10-25 15:05:00|6278.6|6278.6|6266.9|6266.9|6278.6|6278.6|6266.63|6266.63|0
1635174600000|2021-10-25 15:10:00|6267.13|6267.13|6275.13|6275.13|6275.17|6275.17|6267.13|6267.13|0
1635174900000|2021-10-25 15:15:00|6275.1|6275.1|6285.77|6285.77|6286.52|6286.52|6274.52|6274.52|0
1635175200000|2021-10-25 15:20:00|6286.3|6286.3|6284.6|6284.6|6286.72|6286.72|6283.73|6283.73|0
1635175500000|2021-10-25 15:25:00|6284.62|6284.62|6287.31|6287.31|6287.31|6287.31|6278.56|6278.56|0
1635232500000|2021-10-26 07:15:00|6267.88|6267.88|6255.73|6255.73|6268.45|6268.45|6252.97|6252.97|0
1635232800000|2021-10-26 07:20:00|6255.25|6255.25|6262.69|6262.69|6262.69|6262.69|6248.55|6248.55|0
1635233100000|2021-10-26 07:25:00|6262.65|6262.65|6259.49|6259.49|6264.86|6264.86|6257.37|6257.37|0
1635233400000|2021-10-26 07:30:00|6258.7|6258.7|6258.44|6258.44|6260.79|6260.79|6255.4|6255.4|0
1635233700000|2021-10-26 07:35:00|6257.86|6257.86|6245.57|6245.57|6258.15|6258.15|6241.29|6241.29|0
1635234000000|2021-10-26 07:40:00|6246.65|6246.65|6249.69|6249.69|6253.13|6253.13|6245.43|6245.43|0
1635234300000|2021-10-26 07:45:00|6249.98|6249.98|6248.51|6248.51|6253.51|6253.51|6247.13|6247.13|0
1635234600000|2021-10-26 07:50:00|6248.06|6248.06|6237.63|6237.63|6249.11|6249.11|6237.39|6237.39|0
1635234900000|2021-10-26 07:55:00|6237.05|6237.05|6239.33|6239.33|6243.75|6243.75|6236.76|6236.76|0
1635235200000|2021-10-26 08:00:00|6239.91|6239.91|6241.67|6241.67|6244.71|6244.71|6239.59|6239.59|0
1635235500000|2021-10-26 08:05:00|6241.63|6241.63|6246.97|6246.97|6247.42|6247.42|6239.89|6239.89|0
1635235800000|2021-10-26 08:10:00|6247.26|6247.26|6246.3|6246.3|6250.13|6250.13|6244.29|6244.29|0
1635236100000|2021-10-26 08:15:00|6246.88|6246.88|6255.23|6255.23|6255.24|6255.24|6246.47|6246.47|0
1635236400000|2021-10-26 08:20:00|6257.17|6257.17|6269.17|6269.17|6270.1|6270.1|6257.17|6257.17|0
1635236700000|2021-10-26 08:25:00|6268.93|6268.93|6269.75|6269.75|6270.73|6270.73|6264.31|6264.31|0
1635237000000|2021-10-26 08:30:00|6269.82|6269.82|6268.24|6268.24|6272.04|6272.04|6266.87|6266.87|0
1635237300000|2021-10-26 08:35:00|6267.81|6267.81|6272.11|6272.11|6272.12|6272.12|6266.96|6266.96|0
1635237600000|2021-10-26 08:40:00|6272.43|6272.43|6272.51|6272.51|6273.04|6273.04|6269.18|6269.18|0
1635237900000|2021-10-26 08:45:00|6273.08|6273.08|6277.12|6277.12|6277.74|6277.74|6272.48|6272.48|0
1635238200000|2021-10-26 08:50:00|6277.06|6277.06|6273.09|6273.09|6277.47|6277.47|6271.17|6271.17|0
1635238500000|2021-10-26 08:55:00|6271.76|6271.76|6259.41|6259.41|6271.76|6271.76|6258.5|6258.5|0
1635238800000|2021-10-26 09:00:00|6260.13|6260.13|6258.33|6258.33|6261.7|6261.7|6257.6|6257.6|0
1635239100000|2021-10-26 09:05:00|6258.43|6258.43|6257.56|6257.56|6259.15|6259.15|6255.53|6255.53|0
1635239400000|2021-10-26 09:10:00|6257.79|6257.79|6261.15|6261.15|6261.45|6261.45|6257.79|6257.79|0
1635239700000|2021-10-26 09:15:00|6259.86|6259.86|6255.48|6255.48|6259.86|6259.86|6254.16|6254.16|0
1635240000000|2021-10-26 09:20:00|6255.98|6255.98|6241.28|6241.28|6256.55|6256.55|6241.28|6241.28|0
1635240300000|2021-10-26 09:25:00|6240.63|6240.63|6239.07|6239.07|6243.79|6243.79|6237.24|6237.24|0
1635240600000|2021-10-26 09:30:00|6238.3|6238.3|6238.42|6238.42|6240.41|6240.41|6236.16|6236.16|0
1635240900000|2021-10-26 09:35:00|6238.44|6238.44|6233.23|6233.23|6238.44|6238.44|6231.71|6231.71|0
1635241200000|2021-10-26 09:40:00|6233.24|6233.24|6228.77|6228.77|6235.28|6235.28|6227.92|6227.92|0
1635241500000|2021-10-26 09:45:00|6228.99|6228.99|6230.51|6230.51|6232.44|6232.44|6226.49|6226.49|0
1635241800000|2021-10-26 09:50:00|6230.73|6230.73|6227.12|6227.12|6231.59|6231.59|6222.55|6222.55|0
1635242100000|2021-10-26 09:55:00|6227.59|6227.59|6233.98|6233.98|6235.95|6235.95|6227.59|6227.59|0
1635242400000|2021-10-26 10:00:00|6233.77|6233.77|6239.13|6239.13|6239.34|6239.34|6230.99|6230.99|0
1635242700000|2021-10-26 10:05:00|6239.71|6239.71|6245.25|6245.25|6246.14|6246.14|6238.67|6238.67|0
1635243000000|2021-10-26 10:10:00|6245.49|6245.49|6247.98|6247.98|6248.22|6248.22|6245.27|6245.27|0
1635243300000|2021-10-26 10:15:00|6247.72|6247.72|6243.61|6243.61|6248.15|6248.15|6242.08|6242.08|0
1635243600000|2021-10-26 10:20:00|6244.35|6244.35|6242.92|6242.92|6245.35|6245.35|6240.13|6240.13|0
1635243900000|2021-10-26 10:25:00|6243.35|6243.35|6252.33|6252.33|6252.33|6252.33|6243.35|6243.35|0
1635244200000|2021-10-26 10:30:00|6252.35|6252.35|6247.6|6247.6|6253.48|6253.48|6247.3|6247.3|0
1635244500000|2021-10-26 10:35:00|6247.89|6247.89|6256.98|6256.98|6258.21|6258.21|6247.6|6247.6|0
1635244800000|2021-10-26 10:40:00|6257.19|6257.19|6261.8|6261.8|6262.39|6262.39|6255.67|6255.67|0
1635245100000|2021-10-26 10:45:00|6261.22|6261.22|6270.71|6270.71|6271.71|6271.71|6261.22|6261.22|0
1635245400000|2021-10-26 10:50:00|6271|6271|6269.67|6269.67|6271|6271|6264.35|6264.35|0
1635245700000|2021-10-26 10:55:00|6269.88|6269.88|6265.4|6265.4|6269.88|6269.88|6265.4|6265.4|0
1635246000000|2021-10-26 11:00:00|6265.98|6265.98|6262.28|6262.28|6266.87|6266.87|6261.18|6261.18|0
1635246300000|2021-10-26 11:05:00|6262.49|6262.49|6264.88|6264.88|6266.32|6266.32|6262.04|6262.04|0
1635246600000|2021-10-26 11:10:00|6265.1|6265.1|6256.89|6256.89|6265.6|6265.6|6256.13|6256.13|0
1635246900000|2021-10-26 11:15:00|6256.6|6256.6|6254.35|6254.35|6258.49|6258.49|6254.35|6254.35|0
1635247200000|2021-10-26 11:20:00|6254.93|6254.93|6260.47|6260.47|6262.82|6262.82|6254.93|6254.93|0
1635247500000|2021-10-26 11:25:00|6260.26|6260.26|6255.4|6255.4|6260.26|6260.26|6255.14|6255.14|0
1635247800000|2021-10-26 11:30:00|6255.39|6255.39|6252.21|6252.21|6255.39|6255.39|6251.35|6251.35|0
1635248100000|2021-10-26 11:35:00|6252.71|6252.71|6257.51|6257.51|6258.31|6258.31|6252.64|6252.64|0
1635248400000|2021-10-26 11:40:00|6257.8|6257.8|6262.21|6262.21|6262.71|6262.71|6257.8|6257.8|0
1635248700000|2021-10-26 11:45:00|6261.63|6261.63|6268.94|6268.94|6269.6|6269.6|6261.63|6261.63|0
1635249000000|2021-10-26 11:50:00|6269.03|6269.03|6271.71|6271.71|6272.23|6272.23|6267.4|6267.4|0
1635249300000|2021-10-26 11:55:00|6272.14|6272.14|6275.1|6275.1|6275.1|6275.1|6271.42|6271.42|0
1635249600000|2021-10-26 12:00:00|6274.89|6274.89|6275.65|6275.65|6276.04|6276.04|6273.91|6273.91|0
1635249900000|2021-10-26 12:05:00|6275.68|6275.68|6277.1|6277.1|6277.19|6277.19|6274.44|6274.44|0
1635250200000|2021-10-26 12:10:00|6276.81|6276.81|6283.05|6283.05|6284.52|6284.52|6276.81|6276.81|0
1635250500000|2021-10-26 12:15:00|6283.27|6283.27|6281.17|6281.17|6283.27|6283.27|6279.63|6279.63|0
1635250800000|2021-10-26 12:20:00|6281.6|6281.6|6294.8|6294.8|6295.38|6295.38|6281.48|6281.48|0
1635251100000|2021-10-26 12:25:00|6295.09|6295.09|6308.18|6308.18|6311.64|6311.64|6293.65|6293.65|0
1635251400000|2021-10-26 12:30:00|6306.63|6306.63|6314.94|6314.94|6314.94|6314.94|6303.33|6303.33|0
1635251700000|2021-10-26 12:35:00|6315.16|6315.16|6310.28|6310.28|6316.88|6316.88|6308.58|6308.58|0
1635252000000|2021-10-26 12:40:00|6309.99|6309.99|6310.37|6310.37|6310.65|6310.65|6305.91|6305.91|0
1635252300000|2021-10-26 12:45:00|6309.65|6309.65|6306.49|6306.49|6309.65|6309.65|6305.67|6305.67|0
1635252600000|2021-10-26 12:50:00|6306.41|6306.41|6295.18|6295.18|6306.41|6306.41|6295.18|6295.18|0
1635252900000|2021-10-26 12:55:00|6295.13|6295.13|6302.09|6302.09|6302.14|6302.14|6294.52|6294.52|0
1635253200000|2021-10-26 13:00:00|6302.14|6302.14|6297.36|6297.36|6302.14|6302.14|6295.13|6295.13|0
1635253500000|2021-10-26 13:05:00|6297.12|6297.12|6296.18|6296.18|6297.63|6297.63|6292.2|6292.2|0
1635253800000|2021-10-26 13:10:00|6295.89|6295.89|6294.73|6294.73|6296.57|6296.57|6291.09|6291.09|0
1635254100000|2021-10-26 13:15:00|6294.77|6294.77|6288.49|6288.49|6297.32|6297.32|6287.44|6287.44|0
1635254400000|2021-10-26 13:20:00|6289.14|6289.14|6294.91|6294.91|6298.26|6298.26|6289.14|6289.14|0
1635254700000|2021-10-26 13:25:00|6295.19|6295.19|6290.07|6290.07|6296.48|6296.48|6289.49|6289.49|0
1635255000000|2021-10-26 13:30:00|6290.64|6290.64|6274.77|6274.77|6291.78|6291.78|6271.06|6271.06|0
1635255300000|2021-10-26 13:35:00|6273.76|6273.76|6272.06|6272.06|6280.34|6280.34|6264.76|6264.76|0
1635255600000|2021-10-26 13:40:00|6271.77|6271.77|6270.56|6270.56|6273.99|6273.99|6263.1|6263.1|0
1635255900000|2021-10-26 13:45:00|6271.85|6271.85|6283.46|6283.46|6283.94|6283.94|6270.57|6270.57|0
1635256200000|2021-10-26 13:50:00|6283.51|6283.51|6272.89|6272.89|6287.94|6287.94|6272.65|6272.65|0
1635256500000|2021-10-26 13:55:00|6273.53|6273.53|6274.2|6274.2|6280.39|6280.39|6272.65|6272.65|0
1635256800000|2021-10-26 14:00:00|6272.43|6272.43|6283.58|6283.58|6286.03|6286.03|6268.23|6268.23|0
1635257100000|2021-10-26 14:05:00|6283.3|6283.3|6275.92|6275.92|6286.27|6286.27|6275.07|6275.07|0
1635257400000|2021-10-26 14:10:00|6276.35|6276.35|6272.43|6272.43|6278.57|6278.57|6271.49|6271.49|0
1635257700000|2021-10-26 14:15:00|6272.91|6272.91|6278.15|6278.15|6278.15|6278.15|6270.56|6270.56|0
1635258000000|2021-10-26 14:20:00|6278.39|6278.39|6279.1|6279.1|6280.88|6280.88|6274.95|6274.95|0
1635258300000|2021-10-26 14:25:00|6278.88|6278.88|6268.03|6268.03|6278.88|6278.88|6267.6|6267.6|0
1635258600000|2021-10-26 14:30:00|6267.99|6267.99|6262.85|6262.85|6268.29|6268.29|6262.08|6262.08|0
1635258900000|2021-10-26 14:35:00|6262.63|6262.63|6261.82|6261.82|6264.36|6264.36|6259.43|6259.43|0
1635259200000|2021-10-26 14:40:00|6261.53|6261.53|6260.23|6260.23|6263.92|6263.92|6255.29|6255.29|0
1635259500000|2021-10-26 14:45:00|6260|6260|6261.63|6261.63|6262.09|6262.09|6259.11|6259.11|0
1635259800000|2021-10-26 14:50:00|6261.65|6261.65|6263.45|6263.45|6264.25|6264.25|6260.14|6260.14|0
1635260100000|2021-10-26 14:55:00|6263.16|6263.16|6263.43|6263.43|6266.09|6266.09|6261.4|6261.4|0
1635260400000|2021-10-26 15:00:00|6263.86|6263.86|6250.93|6250.93|6266.35|6266.35|6250.35|6250.35|0
1635260700000|2021-10-26 15:05:00|6251.17|6251.17|6249.42|6249.42|6254.43|6254.43|6247.68|6247.68|0
1635261000000|2021-10-26 15:10:00|6249.64|6249.64|6248.84|6248.84|6250.91|6250.91|6247.3|6247.3|0
1635261300000|2021-10-26 15:15:00|6248.85|6248.85|6252.11|6252.11|6252.4|6252.4|6247.05|6247.05|0
1635261600000|2021-10-26 15:20:00|6252.4|6252.4|6254.72|6254.72|6255.97|6255.97|6251.19|6251.19|0
1635261900000|2021-10-26 15:25:00|6254.95|6254.95|6264.82|6264.82|6264.85|6264.85|6254.43|6254.43|0
1635318900000|2021-10-27 07:15:00|6276.94|6276.94|6269.13|6269.13|6281.28|6281.28|6269.13|6269.13|0
1635319200000|2021-10-27 07:20:00|6269.1|6269.1|6259.35|6259.35|6269.86|6269.86|6257.84|6257.84|0
1635319500000|2021-10-27 07:25:00|6259.93|6259.93|6247.99|6247.99|6260.38|6260.38|6244.83|6244.83|0
1635319800000|2021-10-27 07:30:00|6248.86|6248.86|6239.27|6239.27|6248.86|6248.86|6237.65|6237.65|0
1635320100000|2021-10-27 07:35:00|6241.98|6241.98|6230.46|6230.46|6241.98|6241.98|6229.63|6229.63|0
1635320400000|2021-10-27 07:40:00|6231.4|6231.4|6241.12|6241.12|6241.12|6241.12|6231.03|6231.03|0
1635320700000|2021-10-27 07:45:00|6241.41|6241.41|6237.15|6237.15|6247.06|6247.06|6235.65|6235.65|0
1635321000000|2021-10-27 07:50:00|6237.37|6237.37|6233.5|6233.5|6239.48|6239.48|6232.57|6232.57|0
1635321300000|2021-10-27 07:55:00|6233.21|6233.21|6246.5|6246.5|6246.5|6246.5|6231.8|6231.8|0
1635321600000|2021-10-27 08:00:00|6246.47|6246.47|6238.3|6238.3|6246.47|6246.47|6238.3|6238.3|0
1635321900000|2021-10-27 08:05:00|6237.73|6237.73|6226.47|6226.47|6237.74|6237.74|6226.47|6226.47|0
1635322200000|2021-10-27 08:10:00|6226.7|6226.7|6215.89|6215.89|6228.22|6228.22|6209.13|6209.13|0
1635322500000|2021-10-27 08:15:00|6215.66|6215.66|6218.06|6218.06|6223.96|6223.96|6215.66|6215.66|0
1635322800000|2021-10-27 08:20:00|6218.35|6218.35|6209.91|6209.91|6218.57|6218.57|6209.62|6209.62|0
1635323100000|2021-10-27 08:25:00|6210.2|6210.2|6210.01|6210.01|6211.85|6211.85|6207.49|6207.49|0
1635323400000|2021-10-27 08:30:00|6209.29|6209.29|6212.74|6212.74|6219.62|6219.62|6205.97|6205.97|0
1635323700000|2021-10-27 08:35:00|6212.26|6212.26|6213.96|6213.96|6215.8|6215.8|6209.4|6209.4|0
1635324000000|2021-10-27 08:40:00|6213.1|6213.1|6215.57|6215.57|6216.61|6216.61|6212.19|6212.19|0
1635324300000|2021-10-27 08:45:00|6215.54|6215.54|6210.44|6210.44|6217.65|6217.65|6210.21|6210.21|0
1635324600000|2021-10-27 08:50:00|6210.21|6210.21|6206.65|6206.65|6210.21|6210.21|6203.35|6203.35|0
1635324900000|2021-10-27 08:55:00|6206.36|6206.36|6209.6|6209.6|6210.11|6210.11|6205.93|6205.93|0
1635325200000|2021-10-27 09:00:00|6210.75|6210.75|6208.82|6208.82|6210.99|6210.99|6202.32|6202.32|0
1635325500000|2021-10-27 09:05:00|6209.04|6209.04|6201.98|6201.98|6211.23|6211.23|6201.27|6201.27|0
1635325800000|2021-10-27 09:10:00|6200.93|6200.93|6200.21|6200.21|6202.7|6202.7|6198.24|6198.24|0
1635326100000|2021-10-27 09:15:00|6199.11|6199.11|6188.34|6188.34|6199.97|6199.97|6188.3|6188.3|0
1635326400000|2021-10-27 09:20:00|6188.55|6188.55|6181.25|6181.25|6190.28|6190.28|6179.6|6179.6|0
1635326700000|2021-10-27 09:25:00|6181.02|6181.02|6182.41|6182.41|6182.41|6182.41|6178.41|6178.41|0
1635327000000|2021-10-27 09:30:00|6181.83|6181.83|6180.13|6180.13|6181.83|6181.83|6176.75|6176.75|0
1635327300000|2021-10-27 09:35:00|6180.78|6180.78|6183.37|6183.37|6189.59|6189.59|6178.6|6178.6|0
1635327600000|2021-10-27 09:40:00|6182.45|6182.45|6195.22|6195.22|6197.36|6197.36|6181.59|6181.59|0
1635327900000|2021-10-27 09:45:00|6195.23|6195.23|6189.8|6189.8|6196.15|6196.15|6188.96|6188.96|0
1635328200000|2021-10-27 09:50:00|6190.01|6190.01|6189.6|6189.6|6190.73|6190.73|6186.3|6186.3|0
1635328500000|2021-10-27 09:55:00|6190.32|6190.32|6196.86|6196.86|6200.65|6200.65|6190.08|6190.08|0
1635328800000|2021-10-27 10:00:00|6196.39|6196.39|6196.31|6196.31|6198.74|6198.74|6190.94|6190.94|0
1635329100000|2021-10-27 10:05:00|6196.09|6196.09|6191.16|6191.16|6196.52|6196.52|6189.89|6189.89|0
1635329400000|2021-10-27 10:10:00|6191.2|6191.2|6192.61|6192.61|6193.86|6193.86|6189.83|6189.83|0
1635329700000|2021-10-27 10:15:00|6191.74|6191.74|6197.84|6197.84|6200.77|6200.77|6191.74|6191.74|0
1635330000000|2021-10-27 10:20:00|6197.86|6197.86|6207.15|6207.15|6207.6|6207.6|6197.86|6197.86|0
1635330300000|2021-10-27 10:25:00|6207.17|6207.17|6203.43|6203.43|6207.67|6207.67|6203.36|6203.36|0
1635330600000|2021-10-27 10:30:00|6203.46|6203.46|6200.21|6200.21|6204.95|6204.95|6200.21|6200.21|0
1635330900000|2021-10-27 10:35:00|6200.85|6200.85|6198.29|6198.29|6201.43|6201.43|6194.74|6194.74|0
1635331200000|2021-10-27 10:40:00|6198.33|6198.33|6204.23|6204.23|6204.23|6204.23|6197.17|6197.17|0
1635331500000|2021-10-27 10:45:00|6204.67|6204.67|6195.41|6195.41|6204.67|6204.67|6195.01|6195.01|0
1635331800000|2021-10-27 10:50:00|6195.63|6195.63|6190.18|6190.18|6196.09|6196.09|6185.29|6185.29|0
1635332100000|2021-10-27 10:55:00|6192.63|6192.63|6190.67|6190.67|6193.54|6193.54|6187.4|6187.4|0
1635332400000|2021-10-27 11:00:00|6191.25|6191.25|6198.11|6198.11|6198.11|6198.11|6190.96|6190.96|0
1635332700000|2021-10-27 11:05:00|6198.03|6198.03|6196.16|6196.16|6198.72|6198.72|6194.67|6194.67|0
1635333000000|2021-10-27 11:10:00|6196.19|6196.19|6202.15|6202.15|6204.88|6204.88|6196.19|6196.19|0
1635333300000|2021-10-27 11:15:00|6202.18|6202.18|6198.05|6198.05|6203.95|6203.95|6196.71|6196.71|0
1635333600000|2021-10-27 11:20:00|6198.63|6198.63|6203.18|6203.18|6204.26|6204.26|6198.63|6198.63|0
1635333900000|2021-10-27 11:25:00|6202.48|6202.48|6203.33|6203.33|6205.81|6205.81|6202.48|6202.48|0
1635334200000|2021-10-27 11:30:00|6203.29|6203.29|6202.5|6202.5|6205.89|6205.89|6202.48|6202.48|0
1635334500000|2021-10-27 11:35:00|6202.29|6202.29|6201.03|6201.03|6202.34|6202.34|6198.02|6198.02|0
1635334800000|2021-10-27 11:40:00|6200.81|6200.81|6203.66|6203.66|6206.38|6206.38|6200.6|6200.6|0
1635335100000|2021-10-27 11:45:00|6203.9|6203.9|6210.65|6210.65|6210.89|6210.89|6202.89|6202.89|0
1635335400000|2021-10-27 11:50:00|6209.91|6209.91|6208.44|6208.44|6210.44|6210.44|6207.65|6207.65|0
1635335700000|2021-10-27 11:55:00|6209.4|6209.4|6210.84|6210.84|6213.64|6213.64|6209.4|6209.4|0
1635336000000|2021-10-27 12:00:00|6211.06|6211.06|6209.67|6209.67|6211.5|6211.5|6205.31|6205.31|0
1635336300000|2021-10-27 12:05:00|6209.38|6209.38|6213.05|6213.05|6213.05|6213.05|6209.38|6209.38|0
1635336600000|2021-10-27 12:10:00|6213.04|6213.04|6210.92|6210.92|6214.08|6214.08|6209.83|6209.83|0
1635336900000|2021-10-27 12:15:00|6211.4|6211.4|6210.9|6210.9|6213.28|6213.28|6208.31|6208.31|0
1635337200000|2021-10-27 12:20:00|6210.61|6210.61|6208.14|6208.14|6210.61|6210.61|6207.01|6207.01|0
1635337500000|2021-10-27 12:25:00|6208.37|6208.37|6214.27|6214.27|6214.27|6214.27|6207.68|6207.68|0
1635337800000|2021-10-27 12:30:00|6213.98|6213.98|6215.03|6215.03|6217.21|6217.21|6213.93|6213.93|0
1635338100000|2021-10-27 12:35:00|6214.99|6214.99|6214.24|6214.24|6216.56|6216.56|6212.97|6212.97|0
1635338400000|2021-10-27 12:40:00|6214.21|6214.21|6215.02|6215.02|6215.17|6215.17|6210.21|6210.21|0
1635338700000|2021-10-27 12:45:00|6214.78|6214.78|6211.49|6211.49|6214.78|6214.78|6210.14|6210.14|0
1635339000000|2021-10-27 12:50:00|6213.26|6213.26|6218.43|6218.43|6221.2|6221.2|6213.26|6213.26|0
1635339300000|2021-10-27 12:55:00|6218.21|6218.21|6221|6221|6221|6221|6216.17|6216.17|0
1635339600000|2021-10-27 13:00:00|6220.3|6220.3|6211.61|6211.61|6220.3|6220.3|6211.61|6211.61|0
1635339900000|2021-10-27 13:05:00|6211.83|6211.83|6201.17|6201.17|6212.06|6212.06|6201.17|6201.17|0
1635340200000|2021-10-27 13:10:00|6200.65|6200.65|6201.61|6201.61|6205.09|6205.09|6200.63|6200.63|0
1635340500000|2021-10-27 13:15:00|6201.32|6201.32|6199.97|6199.97|6202.01|6202.01|6198.7|6198.7|0
1635340800000|2021-10-27 13:20:00|6199.73|6199.73|6206.88|6206.88|6206.88|6206.88|6199.46|6199.46|0
1635341100000|2021-10-27 13:25:00|6208.08|6208.08|6211.42|6211.42|6214.76|6214.76|6207.64|6207.64|0
1635341400000|2021-10-27 13:30:00|6211.2|6211.2|6201.97|6201.97|6218.64|6218.64|6197.16|6197.16|0
1635341700000|2021-10-27 13:35:00|6201.68|6201.68|6209.8|6209.8|6216.1|6216.1|6201.23|6201.23|0
1635342000000|2021-10-27 13:40:00|6211.18|6211.18|6198.84|6198.84|6218.41|6218.41|6196.24|6196.24|0
1635342300000|2021-10-27 13:45:00|6198.12|6198.12|6192.46|6192.46|6206.96|6206.96|6191.52|6191.52|0
1635342600000|2021-10-27 13:50:00|6191.88|6191.88|6204.6|6204.6|6204.6|6204.6|6190.95|6190.95|0
1635342900000|2021-10-27 13:55:00|6205.1|6205.1|6200.51|6200.51|6207.24|6207.24|6193.05|6193.05|0
1635343200000|2021-10-27 14:00:00|6200.73|6200.73|6217.53|6217.53|6223.53|6223.53|6200.73|6200.73|0
1635343500000|2021-10-27 14:05:00|6218.03|6218.03|6239.06|6239.06|6239.06|6239.06|6217.74|6217.74|0
1635343800000|2021-10-27 14:10:00|6239.09|6239.09|6236.65|6236.65|6248.13|6248.13|6236.65|6236.65|0
1635344100000|2021-10-27 14:15:00|6236.43|6236.43|6231.36|6231.36|6239.2|6239.2|6230.07|6230.07|0
1635344400000|2021-10-27 14:20:00|6231.57|6231.57|6226.73|6226.73|6237.71|6237.71|6226.15|6226.15|0
1635344700000|2021-10-27 14:25:00|6227.18|6227.18|6210.77|6210.77|6231.05|6231.05|6210.34|6210.34|0
1635345000000|2021-10-27 14:30:00|6210.56|6210.56|6219.26|6219.26|6223.87|6223.87|6207.22|6207.22|0
1635345300000|2021-10-27 14:35:00|6219.48|6219.48|6205.87|6205.87|6219.48|6219.48|6204.96|6204.96|0
1635345600000|2021-10-27 14:40:00|6205.63|6205.63|6210.36|6210.36|6211.92|6211.92|6203.79|6203.79|0
1635345900000|2021-10-27 14:45:00|6210.57|6210.57|6204.78|6204.78|6210.57|6210.57|6197.71|6197.71|0
1635346200000|2021-10-27 14:50:00|6203.83|6203.83|6201.66|6201.66|6208.44|6208.44|6201.66|6201.66|0
1635346500000|2021-10-27 14:55:00|6202.09|6202.09|6218.27|6218.27|6218.5|6218.5|6200.51|6200.51|0
1635346800000|2021-10-27 15:00:00|6218.51|6218.51|6226.8|6226.8|6229.58|6229.58|6217.46|6217.46|0
1635347100000|2021-10-27 15:05:00|6227.01|6227.01|6225.77|6225.77|6227.77|6227.77|6220.36|6220.36|0
1635347400000|2021-10-27 15:10:00|6225.74|6225.74|6219.39|6219.39|6225.74|6225.74|6219.38|6219.38|0
1635347700000|2021-10-27 15:15:00|6219.1|6219.1|6217.02|6217.02|6224.01|6224.01|6215.4|6215.4|0
1635348000000|2021-10-27 15:20:00|6217.21|6217.21|6213.33|6213.33|6221.15|6221.15|6212.51|6212.51|0
1635348300000|2021-10-27 15:25:00|6213.04|6213.04|6218.05|6218.05|6219.58|6219.58|6208.69|6208.69|0
1635405300000|2021-10-28 07:15:00|6147.6|6147.6|6132.23|6132.23|6147.66|6147.66|6100.7|6100.7|0
1635405600000|2021-10-28 07:20:00|6133.09|6133.09|6128.21|6128.21|6134.17|6134.17|6121.21|6121.21|0
1635405900000|2021-10-28 07:25:00|6128.29|6128.29|6137.62|6137.62|6150.07|6150.07|6128.29|6128.29|0
1635406200000|2021-10-28 07:30:00|6138.96|6138.96|6117.89|6117.89|6140.11|6140.11|6116.09|6116.09|0
1635406500000|2021-10-28 07:35:00|6118.12|6118.12|6117.5|6117.5|6123.42|6123.42|6111.66|6111.66|0
1635406800000|2021-10-28 07:40:00|6117.79|6117.79|6131.45|6131.45|6134.02|6134.02|6117.79|6117.79|0
1635407100000|2021-10-28 07:45:00|6130.73|6130.73|6120.52|6120.52|6131.9|6131.9|6119.74|6119.74|0
1635407400000|2021-10-28 07:50:00|6120.81|6120.81|6114.37|6114.37|6120.81|6120.81|6100.69|6100.69|0
1635407700000|2021-10-28 07:55:00|6114.08|6114.08|6086.77|6086.77|6114.08|6114.08|6086.77|6086.77|0
1635408000000|2021-10-28 08:00:00|6087.35|6087.35|6090.82|6090.82|6091.61|6091.61|6075.6|6075.6|0
1635408300000|2021-10-28 08:05:00|6089.38|6089.38|6079.25|6079.25|6091.79|6091.79|6070.69|6070.69|0
1635408600000|2021-10-28 08:10:00|6079.26|6079.26|6071.82|6071.82|6081.45|6081.45|6071.82|6071.82|0
1635408900000|2021-10-28 08:15:00|6071.54|6071.54|6055.17|6055.17|6076.34|6076.34|6052.16|6052.16|0
1635409200000|2021-10-28 08:20:00|6055.1|6055.1|6050.89|6050.89|6055.1|6055.1|6036.47|6036.47|0
1635409500000|2021-10-28 08:25:00|6051.32|6051.32|6045.48|6045.48|6055.37|6055.37|6039.14|6039.14|0
1635409800000|2021-10-28 08:30:00|6045.24|6045.24|6071.58|6071.58|6071.58|6071.58|6043.52|6043.52|0
1635410100000|2021-10-28 08:35:00|6072.23|6072.23|6055.28|6055.28|6073.46|6073.46|6048.07|6048.07|0
1635410400000|2021-10-28 08:40:00|6057.01|6057.01|6064.19|6064.19|6075.12|6075.12|6056.65|6056.65|0
1635410700000|2021-10-28 08:45:00|6064.47|6064.47|6066.45|6066.45|6069.8|6069.8|6059.51|6059.51|0
1635411000000|2021-10-28 08:50:00|6065.37|6065.37|6061.88|6061.88|6066.28|6066.28|6051.98|6051.98|0
1635411300000|2021-10-28 08:55:00|6061.4|6061.4|6063.3|6063.3|6066.12|6066.12|6058.51|6058.51|0
1635411600000|2021-10-28 09:00:00|6063.02|6063.02|6045.05|6045.05|6063.02|6063.02|6043.02|6043.02|0
1635411900000|2021-10-28 09:05:00|6044.07|6044.07|6032.54|6032.54|6049.1|6049.1|6030.32|6030.32|0
1635412200000|2021-10-28 09:10:00|6033.34|6033.34|6029.59|6029.59|6033.96|6033.96|6027.81|6027.81|0
1635412500000|2021-10-28 09:15:00|6030.07|6030.07|6031.43|6031.43|6032.17|6032.17|6022.8|6022.8|0
1635412800000|2021-10-28 09:20:00|6031.14|6031.14|6040.59|6040.59|6040.59|6040.59|6029.85|6029.85|0
1635413100000|2021-10-28 09:25:00|6040.88|6040.88|6061.77|6061.77|6064.72|6064.72|6040.8|6040.8|0
1635413400000|2021-10-28 09:30:00|6061.54|6061.54|6053.57|6053.57|6061.54|6061.54|6053.57|6053.57|0
1635413700000|2021-10-28 09:35:00|6052.86|6052.86|6057.75|6057.75|6059.09|6059.09|6050.17|6050.17|0
1635414000000|2021-10-28 09:40:00|6057.28|6057.28|6067.58|6067.58|6068.1|6068.1|6057.28|6057.28|0
1635414300000|2021-10-28 09:45:00|6067.29|6067.29|6081.05|6081.05|6081.05|6081.05|6067.27|6067.27|0
1635414600000|2021-10-28 09:50:00|6081.63|6081.63|6093.09|6093.09|6094.44|6094.44|6080.79|6080.79|0
1635414900000|2021-10-28 09:55:00|6093.67|6093.67|6089.1|6089.1|6106|6106|6088.84|6088.84|0
1635415200000|2021-10-28 10:00:00|6088.53|6088.53|6086.51|6086.51|6088.97|6088.97|6080.57|6080.57|0
1635415500000|2021-10-28 10:05:00|6086.79|6086.79|6087.19|6087.19|6091.07|6091.07|6083.89|6083.89|0
1635415800000|2021-10-28 10:10:00|6086.96|6086.96|6101.93|6101.93|6102.5|6102.5|6086.43|6086.43|0
1635416100000|2021-10-28 10:15:00|6102.79|6102.79|6111.76|6111.76|6111.76|6111.76|6102.14|6102.14|0
1635416400000|2021-10-28 10:20:00|6112.19|6112.19|6116.88|6116.88|6117.3|6117.3|6108.59|6108.59|0
1635416700000|2021-10-28 10:25:00|6116.41|6116.41|6133.7|6133.7|6133.7|6133.7|6116.41|6116.41|0
1635417000000|2021-10-28 10:30:00|6133.01|6133.01|6124.4|6124.4|6133.01|6133.01|6120.93|6120.93|0
1635417300000|2021-10-28 10:35:00|6124.97|6124.97|6126.37|6126.37|6128.12|6128.12|6123.5|6123.5|0
1635417600000|2021-10-28 10:40:00|6126.16|6126.16|6125.3|6125.3|6129.44|6129.44|6124.12|6124.12|0
1635417900000|2021-10-28 10:45:00|6125.06|6125.06|6126.58|6126.58|6131.93|6131.93|6123.53|6123.53|0
1635418200000|2021-10-28 10:50:00|6126|6126|6119.02|6119.02|6127.11|6127.11|6116.15|6116.15|0
1635418500000|2021-10-28 10:55:00|6119.03|6119.03|6117.27|6117.27|6121.65|6121.65|6115.79|6115.79|0
1635418800000|2021-10-28 11:00:00|6116.69|6116.69|6126.64|6126.64|6126.64|6126.64|6115.42|6115.42|0
1635419100000|2021-10-28 11:05:00|6128.36|6128.36|6124.91|6124.91|6128.65|6128.65|6122.77|6122.77|0
1635419400000|2021-10-28 11:10:00|6124.62|6124.62|6116.29|6116.29|6128.78|6128.78|6116.29|6116.29|0
1635419700000|2021-10-28 11:15:00|6116.53|6116.53|6117.58|6117.58|6119.84|6119.84|6112.05|6112.05|0
1635420000000|2021-10-28 11:20:00|6118.46|6118.46|6124.77|6124.77|6125.08|6125.08|6118.46|6118.46|0
1635420300000|2021-10-28 11:25:00|6125.41|6125.41|6112.55|6112.55|6125.41|6125.41|6109.6|6109.6|0
1635420600000|2021-10-28 11:30:00|6112.26|6112.26|6106.79|6106.79|6118.14|6118.14|6106.79|6106.79|0
1635420900000|2021-10-28 11:35:00|6106.55|6106.55|6110.52|6110.52|6119.01|6119.01|6106.55|6106.55|0
1635421200000|2021-10-28 11:40:00|6110.3|6110.3|6100.54|6100.54|6110.3|6110.3|6099.82|6099.82|0
1635421500000|2021-10-28 11:45:00|6100.83|6100.83|6108.28|6108.28|6110.7|6110.7|6098.1|6098.1|0
1635421800000|2021-10-28 11:50:00|6108.05|6108.05|6107.52|6107.52|6111.77|6111.77|6106.02|6106.02|0
1635422100000|2021-10-28 11:55:00|6106.33|6106.33|6098.76|6098.76|6106.33|6106.33|6096.87|6096.87|0
1635422400000|2021-10-28 12:00:00|6098.18|6098.18|6112.33|6112.33|6112.33|6112.33|6096.33|6096.33|0
1635422700000|2021-10-28 12:05:00|6114.48|6114.48|6128.76|6128.76|6128.76|6128.76|6114.48|6114.48|0
1635423000000|2021-10-28 12:10:00|6127.61|6127.61|6124.68|6124.68|6128.42|6128.42|6120.8|6120.8|0
1635423300000|2021-10-28 12:15:00|6124.97|6124.97|6125.91|6125.91|6132.99|6132.99|6124.07|6124.07|0
1635423600000|2021-10-28 12:20:00|6126.15|6126.15|6139.57|6139.57|6146.09|6146.09|6126.15|6126.15|0
1635423900000|2021-10-28 12:25:00|6139.62|6139.62|6134.91|6134.91|6143.48|6143.48|6134.91|6134.91|0
1635424200000|2021-10-28 12:30:00|6135.49|6135.49|6143.18|6143.18|6145.52|6145.52|6134.48|6134.48|0
1635424500000|2021-10-28 12:35:00|6143.47|6143.47|6152.73|6152.73|6155.87|6155.87|6139.15|6139.15|0
1635424800000|2021-10-28 12:40:00|6153.61|6153.61|6158.44|6158.44|6163.11|6163.11|6153.36|6153.36|0
1635425100000|2021-10-28 12:45:00|6157.48|6157.48|6142.78|6142.78|6158.51|6158.51|6142.07|6142.07|0
1635425400000|2021-10-28 12:50:00|6143.43|6143.43|6138.55|6138.55|6143.95|6143.95|6133.95|6133.95|0
1635425700000|2021-10-28 12:55:00|6138.77|6138.77|6151.62|6151.62|6151.84|6151.84|6138.77|6138.77|0
1635426000000|2021-10-28 13:00:00|6152.34|6152.34|6144.32|6144.32|6156.66|6156.66|6141.59|6141.59|0
1635426300000|2021-10-28 13:05:00|6144.89|6144.89|6132.13|6132.13|6146.95|6146.95|6131.59|6131.59|0
1635426600000|2021-10-28 13:10:00|6132.85|6132.85|6142|6142|6143.4|6143.4|6132.61|6132.61|0
1635426900000|2021-10-28 13:15:00|6142.71|6142.71|6142.71|6142.71|6146.88|6146.88|6141.78|6141.78|0
1635427200000|2021-10-28 13:20:00|6142.67|6142.67|6132.52|6132.52|6143.8|6143.8|6131.71|6131.71|0
1635427500000|2021-10-28 13:25:00|6132.28|6132.28|6131.04|6131.04|6135.56|6135.56|6130.17|6130.17|0
1635427800000|2021-10-28 13:30:00|6130.35|6130.35|6084.25|6084.25|6136.9|6136.9|6066.85|6066.85|0
1635428100000|2021-10-28 13:35:00|6084.27|6084.27|6116.28|6116.28|6116.28|6116.28|6071.41|6071.41|0
1635428400000|2021-10-28 13:40:00|6116.07|6116.07|6086.28|6086.28|6116.07|6116.07|6081.89|6081.89|0
1635428700000|2021-10-28 13:45:00|6085.99|6085.99|6071.78|6071.78|6090.75|6090.75|6066.85|6066.85|0
1635429000000|2021-10-28 13:50:00|6071.99|6071.99|6071.71|6071.71|6074.88|6074.88|6065|6065|0
1635429300000|2021-10-28 13:55:00|6071.73|6071.73|6078.82|6078.82|6088.23|6088.23|6071.73|6071.73|0
1635429600000|2021-10-28 14:00:00|6079.78|6079.78|6073.09|6073.09|6090.48|6090.48|6071.89|6071.89|0
1635429900000|2021-10-28 14:05:00|6073.04|6073.04|6058.84|6058.84|6079.68|6079.68|6056.92|6056.92|0
1635430200000|2021-10-28 14:10:00|6058.36|6058.36|6054.98|6054.98|6064.62|6064.62|6054.98|6054.98|0
1635430500000|2021-10-28 14:15:00|6054.93|6054.93|6049.09|6049.09|6061.34|6061.34|6048.37|6048.37|0
1635430800000|2021-10-28 14:20:00|6048.85|6048.85|6041.34|6041.34|6055.2|6055.2|6040.84|6040.84|0
1635431100000|2021-10-28 14:25:00|6041.63|6041.63|6057.08|6057.08|6059.03|6059.03|6039.25|6039.25|0
1635431400000|2021-10-28 14:30:00|6056.84|6056.84|6052.68|6052.68|6057.25|6057.25|6050.52|6050.52|0
1635431700000|2021-10-28 14:35:00|6052.44|6052.44|6029.63|6029.63|6054.72|6054.72|6029.63|6029.63|0
1635432000000|2021-10-28 14:40:00|6029.87|6029.87|6013.74|6013.74|6036.31|6036.31|6010.92|6010.92|0
1635432300000|2021-10-28 14:45:00|6015.17|6015.17|6043.78|6043.78|6043.99|6043.99|6015.17|6015.17|0
1635432600000|2021-10-28 14:50:00|6043.3|6043.3|6041.13|6041.13|6049.02|6049.02|6041.13|6041.13|0
1635432900000|2021-10-28 14:55:00|6041.42|6041.42|6035.8|6035.8|6042.3|6042.3|6029.17|6029.17|0
1635433200000|2021-10-28 15:00:00|6036.04|6036.04|6038.41|6038.41|6045.21|6045.21|6032.49|6032.49|0
1635433500000|2021-10-28 15:05:00|6037.94|6037.94|6050.96|6050.96|6057.27|6057.27|6037.22|6037.22|0
1635433800000|2021-10-28 15:10:00|6051.54|6051.54|6059.33|6059.33|6066.49|6066.49|6051.54|6051.54|0
1635434100000|2021-10-28 15:15:00|6059.62|6059.62|6057.19|6057.19|6063.73|6063.73|6052.18|6052.18|0
1635434400000|2021-10-28 15:20:00|6057.42|6057.42|6046.61|6046.61|6057.42|6057.42|6044.57|6044.57|0
1635434700000|2021-10-28 15:25:00|6047.06|6047.06|6047.5|6047.5|6049.17|6049.17|6040.78|6040.78|0
1635491700000|2021-10-29 07:15:00|6077.32|6077.32|6072.55|6072.55|6083.35|6083.35|6069.05|6069.05|0
1635492000000|2021-10-29 07:20:00|6071.69|6071.69|6068.74|6068.74|6077.49|6077.49|6064.91|6064.91|0
1635492300000|2021-10-29 07:25:00|6069.32|6069.32|6086.24|6086.24|6089.11|6089.11|6069.32|6069.32|0
1635492600000|2021-10-29 07:30:00|6086.72|6086.72|6096.52|6096.52|6101.34|6101.34|6086.72|6086.72|0
1635492900000|2021-10-29 07:35:00|6096.57|6096.57|6087.43|6087.43|6098.83|6098.83|6083.42|6083.42|0
1635493200000|2021-10-29 07:40:00|6087.42|6087.42|6096.96|6096.96|6099.43|6099.43|6085.43|6085.43|0
1635493500000|2021-10-29 07:45:00|6096.39|6096.39|6083.15|6083.15|6096.39|6096.39|6080.71|6080.71|0
1635493800000|2021-10-29 07:50:00|6083.16|6083.16|6077.45|6077.45|6084.13|6084.13|6071.44|6071.44|0
1635494100000|2021-10-29 07:55:00|6079.22|6079.22|6067.82|6067.82|6086.04|6086.04|6064.41|6064.41|0
1635494400000|2021-10-29 08:00:00|6067.39|6067.39|6079.78|6079.78|6079.78|6079.78|6067.36|6067.36|0
1635494700000|2021-10-29 08:05:00|6080.07|6080.07|6091.57|6091.57|6092.88|6092.88|6080.07|6080.07|0
1635495000000|2021-10-29 08:10:00|6091.85|6091.85|6089.79|6089.79|6097.99|6097.99|6088.74|6088.74|0
1635495300000|2021-10-29 08:15:00|6090.01|6090.01|6082.03|6082.03|6090.82|6090.82|6078.75|6078.75|0
1635495600000|2021-10-29 08:20:00|6081.74|6081.74|6088.27|6088.27|6090.56|6090.56|6080.57|6080.57|0
1635495900000|2021-10-29 08:25:00|6088.5|6088.5|6079.07|6079.07|6089.86|6089.86|6076.44|6076.44|0
1635496200000|2021-10-29 08:30:00|6079.05|6079.05|6076.51|6076.51|6080.84|6080.84|6076.22|6076.22|0
1635496500000|2021-10-29 08:35:00|6076.96|6076.96|6077.47|6077.47|6080.74|6080.74|6070.99|6070.99|0
1635496800000|2021-10-29 08:40:00|6077.18|6077.18|6071.7|6071.7|6080.32|6080.32|6070.86|6070.86|0
1635497100000|2021-10-29 08:45:00|6071.93|6071.93|6073.17|6073.17|6079.17|6079.17|6067.68|6067.68|0
1635497400000|2021-10-29 08:50:00|6072.65|6072.65|6073.13|6073.13|6073.42|6073.42|6064.32|6064.32|0
1635497700000|2021-10-29 08:55:00|6074.72|6074.72|6080.67|6080.67|6080.67|6080.67|6072.61|6072.61|0
1635498000000|2021-10-29 09:00:00|6079.66|6079.66|6086.65|6086.65|6087.36|6087.36|6079.02|6079.02|0
1635498300000|2021-10-29 09:05:00|6085.52|6085.52|6083.15|6083.15|6089.89|6089.89|6082.58|6082.58|0
1635498600000|2021-10-29 09:10:00|6082.97|6082.97|6096.79|6096.79|6099.35|6099.35|6081.03|6081.03|0
1635498900000|2021-10-29 09:15:00|6096.46|6096.46|6089.06|6089.06|6099.66|6099.66|6083.39|6083.39|0
1635499200000|2021-10-29 09:20:00|6088.59|6088.59|6090.47|6090.47|6092.86|6092.86|6081.07|6081.07|0
1635499500000|2021-10-29 09:25:00|6090.18|6090.18|6083.05|6083.05|6090.47|6090.47|6078.91|6078.91|0
1635499800000|2021-10-29 09:30:00|6083.26|6083.26|6083.21|6083.21|6088.02|6088.02|6082.57|6082.57|0
1635500100000|2021-10-29 09:35:00|6083.18|6083.18|6079.14|6079.14|6083.18|6083.18|6077.67|6077.67|0
1635500400000|2021-10-29 09:40:00|6078.71|6078.71|6075.32|6075.32|6079.35|6079.35|6071.81|6071.81|0
1635500700000|2021-10-29 09:45:00|6074.6|6074.6|6070|6070|6075.25|6075.25|6069.02|6069.02|0
1635501000000|2021-10-29 09:50:00|6070.46|6070.46|6075.27|6075.27|6079.72|6079.72|6070.24|6070.24|0
1635501300000|2021-10-29 09:55:00|6075.85|6075.85|6070.32|6070.32|6076.2|6076.2|6068.29|6068.29|0
1635501600000|2021-10-29 10:00:00|6069.74|6069.74|6061.95|6061.95|6070.8|6070.8|6061.95|6061.95|0
1635501900000|2021-10-29 10:05:00|6061.71|6061.71|6051.62|6051.62|6062|6062|6051.62|6051.62|0
1635502200000|2021-10-29 10:10:00|6052.33|6052.33|6042.76|6042.76|6057.24|6057.24|6040.94|6040.94|0
1635502500000|2021-10-29 10:15:00|6042.18|6042.18|6037.09|6037.09|6042.76|6042.76|6035.28|6035.28|0
1635502800000|2021-10-29 10:20:00|6037.04|6037.04|6031.5|6031.5|6042.51|6042.51|6030.59|6030.59|0
1635503100000|2021-10-29 10:25:00|6031.51|6031.51|6029.24|6029.24|6035.73|6035.73|6025.94|6025.94|0
1635503400000|2021-10-29 10:30:00|6029.2|6029.2|6037.76|6037.76|6037.76|6037.76|6029.2|6029.2|0
1635503700000|2021-10-29 10:35:00|6038|6038|6047.63|6047.63|6047.91|6047.91|6034.15|6034.15|0
1635504000000|2021-10-29 10:40:00|6048.1|6048.1|6045.03|6045.03|6050.75|6050.75|6043.73|6043.73|0
1635504300000|2021-10-29 10:45:00|6045.32|6045.32|6032.28|6032.28|6046.07|6046.07|6031.54|6031.54|0
1635504600000|2021-10-29 10:50:00|6033.08|6033.08|6033.52|6033.52|6033.52|6033.52|6027.67|6027.67|0
1635504900000|2021-10-29 10:55:00|6033.09|6033.09|6040.14|6040.14|6041.45|6041.45|6032.03|6032.03|0
1635505200000|2021-10-29 11:00:00|6039.85|6039.85|6047.85|6047.85|6048.7|6048.7|6035.71|6035.71|0
1635505500000|2021-10-29 11:05:00|6048.14|6048.14|6046.32|6046.32|6049.22|6049.22|6045.98|6045.98|0
1635505800000|2021-10-29 11:10:00|6046.53|6046.53|6043.1|6043.1|6049.66|6049.66|6043.1|6043.1|0
1635506100000|2021-10-29 11:15:00|6042.88|6042.88|6041|6041|6043.48|6043.48|6035.41|6035.41|0
1635506400000|2021-10-29 11:20:00|6041.04|6041.04|6033.28|6033.28|6042.5|6042.5|6033.06|6033.06|0
1635506700000|2021-10-29 11:25:00|6033.52|6033.52|6026.94|6026.94|6033.52|6033.52|6026.94|6026.94|0
1635507000000|2021-10-29 11:30:00|6027.23|6027.23|6033.34|6033.34|6034.97|6034.97|6027.23|6027.23|0
1635507300000|2021-10-29 11:35:00|6033.36|6033.36|6040.26|6040.26|6042.38|6042.38|6033.36|6033.36|0
1635507600000|2021-10-29 11:40:00|6039.55|6039.55|6038.69|6038.69|6041.33|6041.33|6036.36|6036.36|0
1635507900000|2021-10-29 11:45:00|6037.97|6037.97|6034.65|6034.65|6038.88|6038.88|6032.36|6032.36|0
1635508200000|2021-10-29 11:50:00|6034.41|6034.41|6025.93|6025.93|6036.87|6036.87|6025.68|6025.68|0
1635508500000|2021-10-29 11:55:00|6025.91|6025.91|6025.87|6025.87|6029.62|6029.62|6023.86|6023.86|0
1635508800000|2021-10-29 12:00:00|6026.16|6026.16|6035.88|6035.88|6037.51|6037.51|6026.16|6026.16|0
1635509100000|2021-10-29 12:05:00|6036.35|6036.35|6043.38|6043.38|6047.71|6047.71|6036.35|6036.35|0
1635509400000|2021-10-29 12:10:00|6044.25|6044.25|6039.34|6039.34|6048.39|6048.39|6037.1|6037.1|0
1635509700000|2021-10-29 12:15:00|6039.05|6039.05|6024.25|6024.25|6039.05|6039.05|6021.79|6021.79|0
1635510000000|2021-10-29 12:20:00|6024.54|6024.54|6025.4|6025.4|6027.89|6027.89|6023.37|6023.37|0
1635510300000|2021-10-29 12:25:00|6026.05|6026.05|6030.4|6030.4|6031.13|6031.13|6024.09|6024.09|0
1635510600000|2021-10-29 12:30:00|6031.31|6031.31|6035.33|6035.33|6036.88|6036.88|6028.96|6028.96|0
1635510900000|2021-10-29 12:35:00|6035.04|6035.04|6030.48|6030.48|6036.88|6036.88|6030.25|6030.25|0
1635511200000|2021-10-29 12:40:00|6030.25|6030.25|6025.12|6025.12|6030.26|6030.26|6020.78|6020.78|0
1635511500000|2021-10-29 12:45:00|6025.33|6025.33|6023.18|6023.18|6028.29|6028.29|6020.36|6020.36|0
1635511800000|2021-10-29 12:50:00|6022.9|6022.9|6014.43|6014.43|6022.9|6022.9|6008.23|6008.23|0
1635512100000|2021-10-29 12:55:00|6014|6014|6017.39|6017.39|6023.87|6023.87|6014|6014|0
1635512400000|2021-10-29 13:00:00|6017.68|6017.68|6008.17|6008.17|6020.89|6020.89|6004.99|6004.99|0
1635512700000|2021-10-29 13:05:00|6008.54|6008.54|6005.02|6005.02|6008.54|6008.54|6002.62|6002.62|0
1635513000000|2021-10-29 13:10:00|6005.73|6005.73|6007.48|6007.48|6011.37|6011.37|6004.95|6004.95|0
1635513300000|2021-10-29 13:15:00|6007.26|6007.26|6007.58|6007.58|6007.92|6007.92|6003.87|6003.87|0
1635513600000|2021-10-29 13:20:00|6007.82|6007.82|6002.35|6002.35|6010.19|6010.19|6002.35|6002.35|0
1635513900000|2021-10-29 13:25:00|6001.66|6001.66|5991.84|5991.84|6001.66|6001.66|5987.57|5987.57|0
1635514200000|2021-10-29 13:30:00|5992.13|5992.13|6014.5|6014.5|6014.74|6014.74|5987.1|5987.1|0
1635514500000|2021-10-29 13:35:00|6014.79|6014.79|6015|6015|6022.66|6022.66|6007.45|6007.45|0
1635514800000|2021-10-29 13:40:00|6014.79|6014.79|6016.04|6016.04|6017.02|6017.02|6001.03|6001.03|0
1635515100000|2021-10-29 13:45:00|6016.47|6016.47|6012.23|6012.23|6025.59|6025.59|6003.21|6003.21|0
1635515400000|2021-10-29 13:50:00|6011.99|6011.99|6012.96|6012.96|6014|6014|6004.16|6004.16|0
1635515700000|2021-10-29 13:55:00|6013.83|6013.83|5998.57|5998.57|6013.83|6013.83|5998.23|5998.23|0
1635516000000|2021-10-29 14:00:00|5998.29|5998.29|5999.58|5999.58|6001.93|6001.93|5983.67|5983.67|0
1635516300000|2021-10-29 14:05:00|5999.85|5999.85|5995.44|5995.44|6000.77|6000.77|5989.69|5989.69|0
1635516600000|2021-10-29 14:10:00|5994.87|5994.87|5985.04|5985.04|5995.15|5995.15|5981.71|5981.71|0
1635516900000|2021-10-29 14:15:00|5984.57|5984.57|5978.36|5978.36|5985.99|5985.99|5977.16|5977.16|0
1635517200000|2021-10-29 14:20:00|5978.6|5978.6|5979.51|5979.51|5987.82|5987.82|5978.18|5978.18|0
1635517500000|2021-10-29 14:25:00|5979.43|5979.43|5971.75|5971.75|5979.74|5979.74|5970.75|5970.75|0
1635517800000|2021-10-29 14:30:00|5971.54|5971.54|5979.49|5979.49|5980.52|5980.52|5968.22|5968.22|0
1635518100000|2021-10-29 14:35:00|5979.92|5979.92|5978.67|5978.67|5987.73|5987.73|5978.67|5978.67|0
1635518400000|2021-10-29 14:40:00|5979.25|5979.25|5975.84|5975.84|5979.25|5979.25|5967.82|5967.82|0
1635518700000|2021-10-29 14:45:00|5976.13|5976.13|5987.55|5987.55|5993.14|5993.14|5976.11|5976.11|0
1635519000000|2021-10-29 14:50:00|5986.01|5986.01|5983.15|5983.15|5990.47|5990.47|5983.15|5983.15|0
1635519300000|2021-10-29 14:55:00|5983.38|5983.38|5984.83|5984.83|5987.02|5987.02|5979.73|5979.73|0
1635519600000|2021-10-29 15:00:00|5984.85|5984.85|5990.24|5990.24|5992.31|5992.31|5984.32|5984.32|0
1635519900000|2021-10-29 15:05:00|5990.53|5990.53|5989.54|5989.54|5999.44|5999.44|5987.01|5987.01|0
1635520200000|2021-10-29 15:10:00|5989.75|5989.75|5989.26|5989.26|5994.38|5994.38|5989.12|5989.12|0
1635520500000|2021-10-29 15:15:00|5989.04|5989.04|5981.84|5981.84|5989.04|5989.04|5981.84|5981.84|0
1635520800000|2021-10-29 15:20:00|5981.82|5981.82|5980.92|5980.92|5983.18|5983.18|5979.42|5979.42|0
1635521100000|2021-10-29 15:25:00|5980.68|5980.68|5992.91|5992.91|5995.46|5995.46|5977.06|5977.06|0
1635754500000|2021-11-01 08:15:00|5979.93|5979.93|5974.56|5974.56|5982.31|5982.31|5968.63|5968.63|0
1635754800000|2021-11-01 08:20:00|5974.85|5974.85|5988.55|5988.55|5991.41|5991.41|5974.32|5974.32|0
1635755100000|2021-11-01 08:25:00|5987.36|5987.36|5988.99|5988.99|5991.4|5991.4|5985.49|5985.49|0
1635755400000|2021-11-01 08:30:00|5989.65|5989.65|5983.59|5983.59|5993.27|5993.27|5983.51|5983.51|0
1635755700000|2021-11-01 08:35:00|5984.07|5984.07|5984.56|5984.56|5989.03|5989.03|5980.82|5980.82|0
1635756000000|2021-11-01 08:40:00|5984.27|5984.27|5985.53|5985.53|5993.11|5993.11|5982.87|5982.87|0
1635756300000|2021-11-01 08:45:00|5985.82|5985.82|5994.71|5994.71|5996.06|5996.06|5985.82|5985.82|0
1635756600000|2021-11-01 08:50:00|5994.43|5994.43|6001.45|6001.45|6003.85|6003.85|5992.24|5992.24|0
1635756900000|2021-11-01 08:55:00|6001.69|6001.69|5994.34|5994.34|6002.14|6002.14|5994.34|5994.34|0
1635757200000|2021-11-01 09:00:00|5994.05|5994.05|6002.44|6002.44|6009.24|6009.24|5994.05|5994.05|0
1635757500000|2021-11-01 09:05:00|6002.23|6002.23|6006.89|6006.89|6009.06|6009.06|5999.07|5999.07|0
1635757800000|2021-11-01 09:10:00|6006.6|6006.6|6002.56|6002.56|6007.78|6007.78|6002.56|6002.56|0
1635758100000|2021-11-01 09:15:00|6002.79|6002.79|6004.06|6004.06|6008.81|6008.81|6002.79|6002.79|0
1635758400000|2021-11-01 09:20:00|6003.78|6003.78|6008.99|6008.99|6008.99|6008.99|6000.4|6000.4|0
1635758700000|2021-11-01 09:25:00|6009.28|6009.28|6014.19|6014.19|6014.62|6014.62|6008.78|6008.78|0
1635759000000|2021-11-01 09:30:00|6014.22|6014.22|6019.67|6019.67|6023.36|6023.36|6014|6014|0
1635759300000|2021-11-01 09:35:00|6019.15|6019.15|6029.76|6029.76|6031.36|6031.36|6013.8|6013.8|0
1635759600000|2021-11-01 09:40:00|6029.52|6029.52|6035.05|6035.05|6038.16|6038.16|6029.16|6029.16|0
1635759900000|2021-11-01 09:45:00|6034.83|6034.83|6032.68|6032.68|6036.04|6036.04|6029.62|6029.62|0
1635760200000|2021-11-01 09:50:00|6032.9|6032.9|6034.43|6034.43|6039.87|6039.87|6032.64|6032.64|0
1635760500000|2021-11-01 09:55:00|6034.42|6034.42|6024.83|6024.83|6035.06|6035.06|6022.34|6022.34|0
1635760800000|2021-11-01 10:00:00|6024.4|6024.4|6028.76|6028.76|6029.27|6029.27|6022.76|6022.76|0
1635761100000|2021-11-01 10:05:00|6028.28|6028.28|6035.79|6035.79|6038.72|6038.72|6027.85|6027.85|0
1635761400000|2021-11-01 10:10:00|6034.78|6034.78|6030.16|6030.16|6036.56|6036.56|6030.16|6030.16|0
1635761700000|2021-11-01 10:15:00|6030.45|6030.45|6031.44|6031.44|6033.78|6033.78|6029.04|6029.04|0
1635762000000|2021-11-01 10:20:00|6030.73|6030.73|6034.43|6034.43|6034.96|6034.96|6030.51|6030.51|0
1635762300000|2021-11-01 10:25:00|6034.65|6034.65|6028.36|6028.36|6036.32|6036.32|6028.14|6028.14|0
1635762600000|2021-11-01 10:30:00|6028.65|6028.65|6023.39|6023.39|6030.06|6030.06|6023.39|6023.39|0
1635762900000|2021-11-01 10:35:00|6022.96|6022.96|6029.02|6029.02|6029.31|6029.31|6022.72|6022.72|0
1635763200000|2021-11-01 10:40:00|6029.26|6029.26|6028.17|6028.17|6032.87|6032.87|6026.82|6026.82|0
1635763500000|2021-11-01 10:45:00|6027.38|6027.38|6025.27|6025.27|6029.46|6029.46|6023.86|6023.86|0
1635763800000|2021-11-01 10:50:00|6025.51|6025.51|6029.82|6029.82|6030.63|6030.63|6023.03|6023.03|0
1635764100000|2021-11-01 10:55:00|6030.03|6030.03|6026.72|6026.72|6031.78|6031.78|6024.39|6024.39|0
1635764400000|2021-11-01 11:00:00|6025.64|6025.64|6033.94|6033.94|6034.61|6034.61|6025.6|6025.6|0
1635764700000|2021-11-01 11:05:00|6033.7|6033.7|6031.75|6031.75|6035.53|6035.53|6029.21|6029.21|0
1635765000000|2021-11-01 11:10:00|6031.17|6031.17|6031.78|6031.78|6033.15|6033.15|6027.03|6027.03|0
1635765300000|2021-11-01 11:15:00|6030.91|6030.91|6030.95|6030.95|6031.93|6031.93|6029.06|6029.06|0
1635765600000|2021-11-01 11:20:00|6030.73|6030.73|6033.32|6033.32|6033.56|6033.56|6028.23|6028.23|0
1635765900000|2021-11-01 11:25:00|6031.57|6031.57|6027.14|6027.14|6031.92|6031.92|6026.13|6026.13|0
1635766200000|2021-11-01 11:30:00|6025.8|6025.8|6022.19|6022.19|6026.09|6026.09|6018.08|6018.08|0
1635766500000|2021-11-01 11:35:00|6022.47|6022.47|6019.03|6019.03|6023.17|6023.17|6017.66|6017.66|0
1635766800000|2021-11-01 11:40:00|6019.24|6019.24|6019.37|6019.37|6021.01|6021.01|6016.27|6016.27|0
1635767100000|2021-11-01 11:45:00|6020.44|6020.44|6016.24|6016.24|6021.88|6021.88|6014.82|6014.82|0
1635767400000|2021-11-01 11:50:00|6015.95|6015.95|6020.59|6020.59|6020.59|6020.59|6015.71|6015.71|0
1635767700000|2021-11-01 11:55:00|6021.07|6021.07|6016.62|6016.62|6021.99|6021.99|6015.66|6015.66|0
1635768000000|2021-11-01 12:00:00|6016.41|6016.41|6019.43|6019.43|6020.27|6020.27|6014.82|6014.82|0
1635768300000|2021-11-01 12:05:00|6020.05|6020.05|6020.84|6020.84|6022.26|6022.26|6017.85|6017.85|0
1635768600000|2021-11-01 12:10:00|6021.06|6021.06|6021.03|6021.03|6022.8|6022.8|6019.75|6019.75|0
1635768900000|2021-11-01 12:15:00|6021.32|6021.32|6020.67|6020.67|6021.32|6021.32|6014.19|6014.19|0
1635769200000|2021-11-01 12:20:00|6021.1|6021.1|6020.55|6020.55|6021.91|6021.91|6018.79|6018.79|0
1635769500000|2021-11-01 12:25:00|6020.02|6020.02|6011.85|6011.85|6020.02|6020.02|6011.85|6011.85|0
1635769800000|2021-11-01 12:30:00|6011.27|6011.27|6009.24|6009.24|6011.27|6011.27|6004.26|6004.26|0
1635770100000|2021-11-01 12:35:00|6009.53|6009.53|6014.14|6014.14|6014.28|6014.28|6007.56|6007.56|0
1635770400000|2021-11-01 12:40:00|6013.85|6013.85|6019.64|6019.64|6019.64|6019.64|6011.12|6011.12|0
1635770700000|2021-11-01 12:45:00|6020.14|6020.14|6022.7|6022.7|6023.73|6023.73|6019.8|6019.8|0
1635771000000|2021-11-01 12:50:00|6022.41|6022.41|6020.53|6020.53|6022.41|6022.41|6018.63|6018.63|0
1635771300000|2021-11-01 12:55:00|6020.31|6020.31|6025.94|6025.94|6025.94|6025.94|6019.57|6019.57|0
1635771600000|2021-11-01 13:00:00|6026.63|6026.63|6031.32|6031.32|6032.26|6032.26|6023.77|6023.77|0
1635771900000|2021-11-01 13:05:00|6031.9|6031.9|6038.6|6038.6|6039.65|6039.65|6031.85|6031.85|0
1635772200000|2021-11-01 13:10:00|6038.81|6038.81|6040.81|6040.81|6042.32|6042.32|6036.03|6036.03|0
1635772500000|2021-11-01 13:15:00|6041.09|6041.09|6028.88|6028.88|6042.34|6042.34|6028.88|6028.88|0
1635772800000|2021-11-01 13:20:00|6028.3|6028.3|6034.65|6034.65|6034.65|6034.65|6027.62|6027.62|0
1635773100000|2021-11-01 13:25:00|6034.57|6034.57|6034.29|6034.29|6037.94|6037.94|6031.21|6031.21|0
1635773400000|2021-11-01 13:30:00|6034.33|6034.33|6037.61|6037.61|6043.19|6043.19|6026.72|6026.72|0
1635773700000|2021-11-01 13:35:00|6036.84|6036.84|6056.39|6056.39|6058.12|6058.12|6035.74|6035.74|0
1635774000000|2021-11-01 13:40:00|6056.97|6056.97|6048.09|6048.09|6058.42|6058.42|6046.32|6046.32|0
1635774300000|2021-11-01 13:45:00|6048.57|6048.57|6035.12|6035.12|6051.71|6051.71|6030.93|6030.93|0
1635774600000|2021-11-01 13:50:00|6036.08|6036.08|6031.93|6031.93|6040.95|6040.95|6030.25|6030.25|0
1635774900000|2021-11-01 13:55:00|6032.22|6032.22|6022.97|6022.97|6034.76|6034.76|6019.48|6019.48|0
1635775200000|2021-11-01 14:00:00|6024.46|6024.46|5996.9|5996.9|6026.42|6026.42|5994.69|5994.69|0
1635775500000|2021-11-01 14:05:00|5997.72|5997.72|6014.89|6014.89|6015.42|6015.42|5997.19|5997.19|0
1635775800000|2021-11-01 14:10:00|6014.68|6014.68|6023.1|6023.1|6023.53|6023.53|6012.16|6012.16|0
1635776100000|2021-11-01 14:15:00|6023.82|6023.82|6030.03|6030.03|6034.23|6034.23|6023.32|6023.32|0
1635776400000|2021-11-01 14:20:00|6030.5|6030.5|6033.15|6033.15|6039.55|6039.55|6030.5|6030.5|0
1635776700000|2021-11-01 14:25:00|6033.19|6033.19|6032.43|6032.43|6037.25|6037.25|6031.53|6031.53|0
1635777000000|2021-11-01 14:30:00|6033.23|6033.23|6033.36|6033.36|6034.5|6034.5|6027.73|6027.73|0
1635777300000|2021-11-01 14:35:00|6033.33|6033.33|6026.29|6026.29|6035.82|6035.82|6026.29|6026.29|0
1635777600000|2021-11-01 14:40:00|6025.71|6025.71|6023.4|6023.4|6026.73|6026.73|6021.02|6021.02|0
1635777900000|2021-11-01 14:45:00|6023.11|6023.11|6021.96|6021.96|6027.09|6027.09|6016.79|6016.79|0
1635778200000|2021-11-01 14:50:00|6021.67|6021.67|6022.84|6022.84|6024.19|6024.19|6014.32|6014.32|0
1635778500000|2021-11-01 14:55:00|6022.62|6022.62|6026.49|6026.49|6028.21|6028.21|6022.6|6022.6|0
1635778800000|2021-11-01 15:00:00|6025.91|6025.91|6027.76|6027.76|6032.92|6032.92|6020.17|6020.17|0
1635779100000|2021-11-01 15:05:00|6027.47|6027.47|6022.64|6022.64|6027.74|6027.74|6019|6019|0
1635779400000|2021-11-01 15:10:00|6021.83|6021.83|6016.94|6016.94|6022.97|6022.97|6014.05|6014.05|0
1635779700000|2021-11-01 15:15:00|6015.84|6015.84|6024.81|6024.81|6026.02|6026.02|6015.84|6015.84|0
1635780000000|2021-11-01 15:20:00|6024.89|6024.89|6025.78|6025.78|6028.53|6028.53|6021.22|6021.22|0
1635780300000|2021-11-01 15:25:00|6024.53|6024.53|6025.22|6025.22|6025.67|6025.67|6020.24|6020.24|0
1635780600000|2021-11-01 15:30:00|6024.35|6024.35|6037.45|6037.45|6037.68|6037.68|6024.35|6024.35|0
1635780900000|2021-11-01 15:35:00|6037.48|6037.48|6031.18|6031.18|6039.72|6039.72|6030.94|6030.94|0
1635781200000|2021-11-01 15:40:00|6030.97|6030.97|6033.7|6033.7|6034.04|6034.04|6028.48|6028.48|0
1635781500000|2021-11-01 15:45:00|6033.73|6033.73|6032.44|6032.44|6033.73|6033.73|6027.68|6027.68|0
1635781800000|2021-11-01 15:50:00|6032.46|6032.46|6031.77|6031.77|6033.18|6033.18|6029.12|6029.12|0
1635782100000|2021-11-01 15:55:00|6031.98|6031.98|6033.56|6033.56|6034.37|6034.37|6029.16|6029.16|0
1635782400000|2021-11-01 16:00:00|6033.85|6033.85|6033.04|6033.04|6034.33|6034.33|6030.39|6030.39|0
1635782700000|2021-11-01 16:05:00|6032.95|6032.95|6035.03|6035.03|6036.18|6036.18|6029.73|6029.73|0
1635783000000|2021-11-01 16:10:00|6035.32|6035.32|6035.11|6035.11|6036.97|6036.97|6033.85|6033.85|0
1635783300000|2021-11-01 16:15:00|6035.13|6035.13|6033.86|6033.86|6037.06|6037.06|6032.32|6032.32|0
1635783600000|2021-11-01 16:20:00|6034.44|6034.44|6024.68|6024.68|6034.85|6034.85|6024.68|6024.68|0
1635783900000|2021-11-01 16:25:00|6024.97|6024.97|6028.52|6028.52|6029.79|6029.79|6020.99|6020.99|0
1635840900000|2021-11-02 08:15:00|5988.18|5988.18|5975.04|5975.04|5988.18|5988.18|5968.64|5968.64|0
1635841200000|2021-11-02 08:20:00|5975.25|5975.25|5954.17|5954.17|5976.45|5976.45|5952.47|5952.47|0
1635841500000|2021-11-02 08:25:00|5954.16|5954.16|5941.17|5941.17|5955.05|5955.05|5940.16|5940.16|0
1635841800000|2021-11-02 08:30:00|5942.03|5942.03|5942.67|5942.67|5949.1|5949.1|5939.93|5939.93|0
1635842100000|2021-11-02 08:35:00|5942.9|5942.9|5934.86|5934.86|5943.19|5943.19|5929.18|5929.18|0
1635842400000|2021-11-02 08:40:00|5934.62|5934.62|5930.41|5930.41|5938.54|5938.54|5926.62|5926.62|0
1635842700000|2021-11-02 08:45:00|5929.98|5929.98|5923.45|5923.45|5934.82|5934.82|5917.69|5917.69|0
1635843000000|2021-11-02 08:50:00|5923.21|5923.21|5892.55|5892.55|5924.28|5924.28|5891.38|5891.38|0
1635843300000|2021-11-02 08:55:00|5892.76|5892.76|5909.85|5909.85|5909.85|5909.85|5892.76|5892.76|0
1635843600000|2021-11-02 09:00:00|5910.07|5910.07|5901.48|5901.48|5910.67|5910.67|5899.01|5899.01|0
1635843900000|2021-11-02 09:05:00|5902.34|5902.34|5893.98|5893.98|5904.81|5904.81|5890.12|5890.12|0
1635844200000|2021-11-02 09:10:00|5893.31|5893.31|5892.33|5892.33|5898.14|5898.14|5890.01|5890.01|0
1635844500000|2021-11-02 09:15:00|5891.85|5891.85|5878.55|5878.55|5893.26|5893.26|5871.54|5871.54|0
1635844800000|2021-11-02 09:20:00|5877.97|5877.97|5881.7|5881.7|5882.89|5882.89|5871.13|5871.13|0
1635845100000|2021-11-02 09:25:00|5881.99|5881.99|5895.63|5895.63|5896.51|5896.51|5881.41|5881.41|0
1635845400000|2021-11-02 09:30:00|5895.39|5895.39|5900.14|5900.14|5901.33|5901.33|5891.17|5891.17|0
1635845700000|2021-11-02 09:35:00|5900.57|5900.57|5886.9|5886.9|5901.04|5901.04|5884.59|5884.59|0
1635846000000|2021-11-02 09:40:00|5886.61|5886.61|5894.49|5894.49|5895.88|5895.88|5882.06|5882.06|0
1635846300000|2021-11-02 09:45:00|5894.44|5894.44|5882.66|5882.66|5894.83|5894.83|5882.66|5882.66|0
1635846600000|2021-11-02 09:50:00|5882.71|5882.71|5892.67|5892.67|5892.67|5892.67|5882.46|5882.46|0
1635846900000|2021-11-02 09:55:00|5892.96|5892.96|5895.65|5895.65|5897.93|5897.93|5890.79|5890.79|0
1635847200000|2021-11-02 10:00:00|5895.56|5895.56|5882.66|5882.66|5898.02|5898.02|5881.45|5881.45|0
1635847500000|2021-11-02 10:05:00|5883.23|5883.23|5885.21|5885.21|5886.63|5886.63|5882.49|5882.49|0
1635847800000|2021-11-02 10:10:00|5885.45|5885.45|5886.67|5886.67|5887.76|5887.76|5885.03|5885.03|0
1635848100000|2021-11-02 10:15:00|5886.71|5886.71|5892.01|5892.01|5896.79|5896.79|5886.71|5886.71|0
1635848400000|2021-11-02 10:20:00|5892.07|5892.07|5899.36|5899.36|5901.55|5901.55|5890.64|5890.64|0
1635848700000|2021-11-02 10:25:00|5900.52|5900.52|5901.56|5901.56|5907.17|5907.17|5897.43|5897.43|0
1635849000000|2021-11-02 10:30:00|5901.8|5901.8|5908.7|5908.7|5909.29|5909.29|5901.8|5901.8|0
1635849300000|2021-11-02 10:35:00|5909.56|5909.56|5920.39|5920.39|5920.58|5920.58|5909.56|5909.56|0
1635849600000|2021-11-02 10:40:00|5921.54|5921.54|5923.03|5923.03|5925.41|5925.41|5917.65|5917.65|0
1635849900000|2021-11-02 10:45:00|5924.18|5924.18|5921.38|5921.38|5924.53|5924.53|5918.38|5918.38|0
1635850200000|2021-11-02 10:50:00|5920.8|5920.8|5925.49|5925.49|5925.78|5925.78|5919.06|5919.06|0
1635850500000|2021-11-02 10:55:00|5925.78|5925.78|5930.61|5930.61|5933.78|5933.78|5925.78|5925.78|0
1635850800000|2021-11-02 11:00:00|5930.9|5930.9|5932.2|5932.2|5939.26|5939.26|5930.61|5930.61|0
1635851100000|2021-11-02 11:05:00|5932.16|5932.16|5922.08|5922.08|5932.16|5932.16|5919.76|5919.76|0
1635851400000|2021-11-02 11:10:00|5921.84|5921.84|5919.82|5919.82|5921.84|5921.84|5916.98|5916.98|0
1635851700000|2021-11-02 11:15:00|5919.58|5919.58|5918.05|5918.05|5920.61|5920.61|5915.5|5915.5|0
1635852000000|2021-11-02 11:20:00|5917.62|5917.62|5907.81|5907.81|5918.61|5918.61|5904.5|5904.5|0
1635852300000|2021-11-02 11:25:00|5908.39|5908.39|5896.99|5896.99|5908.39|5908.39|5895.84|5895.84|0
1635852600000|2021-11-02 11:30:00|5897.64|5897.64|5905.83|5905.83|5906.19|5906.19|5896.03|5896.03|0
1635852900000|2021-11-02 11:35:00|5906.41|5906.41|5914.3|5914.3|5914.3|5914.3|5904.1|5904.1|0
1635853200000|2021-11-02 11:40:00|5914.54|5914.54|5907.07|5907.07|5914.97|5914.97|5906.73|5906.73|0
1635853500000|2021-11-02 11:45:00|5907.31|5907.31|5911.37|5911.37|5913.09|5913.09|5906.71|5906.71|0
1635853800000|2021-11-02 11:50:00|5911.13|5911.13|5919.11|5919.11|5920.85|5920.85|5907.69|5907.69|0
1635854100000|2021-11-02 11:55:00|5921.28|5921.28|5901.66|5901.66|5921.28|5921.28|5901.66|5901.66|0
1635854400000|2021-11-02 12:00:00|5902.52|5902.52|5907.31|5907.31|5907.38|5907.38|5902.51|5902.51|0
1635854700000|2021-11-02 12:05:00|5908.18|5908.18|5909.58|5909.58|5910.05|5910.05|5907.82|5907.82|0
1635855000000|2021-11-02 12:10:00|5909.81|5909.81|5915.01|5915.01|5918.11|5918.11|5909.49|5909.49|0
1635855300000|2021-11-02 12:15:00|5915.47|5915.47|5913.59|5913.59|5918.75|5918.75|5911.98|5911.98|0
1635855600000|2021-11-02 12:20:00|5913.38|5913.38|5921.79|5921.79|5922.01|5922.01|5912.8|5912.8|0
1635855900000|2021-11-02 12:25:00|5921.58|5921.58|5913.64|5913.64|5924.54|5924.54|5912.42|5912.42|0
1635856200000|2021-11-02 12:30:00|5913.7|5913.7|5909.79|5909.79|5913.7|5913.7|5906.85|5906.85|0
1635856500000|2021-11-02 12:35:00|5908.43|5908.43|5916.08|5916.08|5916.34|5916.34|5908.43|5908.43|0
1635856800000|2021-11-02 12:40:00|5916.94|5916.94|5912.51|5912.51|5918.19|5918.19|5911.82|5911.82|0
1635857100000|2021-11-02 12:45:00|5912.03|5912.03|5906.88|5906.88|5912.03|5912.03|5901.27|5901.27|0
1635857400000|2021-11-02 12:50:00|5907.46|5907.46|5906.77|5906.77|5909.3|5909.3|5898.78|5898.78|0
1635857700000|2021-11-02 12:55:00|5906.99|5906.99|5917.15|5917.15|5917.15|5917.15|5906.99|5906.99|0
1635858000000|2021-11-02 13:00:00|5917.44|5917.44|5921.01|5921.01|5925.46|5925.46|5912.92|5912.92|0
1635858300000|2021-11-02 13:05:00|5921.88|5921.88|5920.37|5920.37|5922.79|5922.79|5916.88|5916.88|0
1635858600000|2021-11-02 13:10:00|5919.89|5919.89|5905.07|5905.07|5922.8|5922.8|5905.02|5905.02|0
1635858900000|2021-11-02 13:15:00|5905.93|5905.93|5905.23|5905.23|5906.44|5906.44|5888.53|5888.53|0
1635859200000|2021-11-02 13:20:00|5905.28|5905.28|5898.96|5898.96|5906.88|5906.88|5897.39|5897.39|0
1635859500000|2021-11-02 13:25:00|5898.91|5898.91|5891.67|5891.67|5901.15|5901.15|5891.17|5891.17|0
1635859800000|2021-11-02 13:30:00|5891.88|5891.88|5880.1|5880.1|5898.14|5898.14|5853.6|5853.6|0
1635860100000|2021-11-02 13:35:00|5881.06|5881.06|5866.68|5866.68|5886.62|5886.62|5866.46|5866.46|0
1635860400000|2021-11-02 13:40:00|5866.39|5866.39|5869.64|5869.64|5871.41|5871.41|5856.32|5856.32|0
1635860700000|2021-11-02 13:45:00|5867.9|5867.9|5865.3|5865.3|5873.13|5873.13|5860.51|5860.51|0
1635861000000|2021-11-02 13:50:00|5863.86|5863.86|5868.36|5868.36|5872.06|5872.06|5862.36|5862.36|0
1635861300000|2021-11-02 13:55:00|5868.79|5868.79|5859.99|5859.99|5873.14|5873.14|5851.24|5851.24|0
1635861600000|2021-11-02 14:00:00|5859.75|5859.75|5858.39|5858.39|5859.75|5859.75|5851.49|5851.49|0
1635861900000|2021-11-02 14:05:00|5858.17|5858.17|5865.83|5865.83|5870.59|5870.59|5852.52|5852.52|0
1635862200000|2021-11-02 14:10:00|5867.43|5867.43|5872.94|5872.94|5876.7|5876.7|5864.62|5864.62|0
1635862500000|2021-11-02 14:15:00|5873.58|5873.58|5883.45|5883.45|5886.83|5886.83|5871.75|5871.75|0
1635862800000|2021-11-02 14:20:00|5884.32|5884.32|5877.38|5877.38|5888.01|5888.01|5875.07|5875.07|0
1635863100000|2021-11-02 14:25:00|5877.67|5877.67|5871.13|5871.13|5883.62|5883.62|5869.97|5869.97|0
1635863400000|2021-11-02 14:30:00|5872.29|5872.29|5876.11|5876.11|5878.44|5878.44|5866.1|5866.1|0
1635863700000|2021-11-02 14:35:00|5876.35|5876.35|5880.58|5880.58|5883.07|5883.07|5873.39|5873.39|0
1635864000000|2021-11-02 14:40:00|5880.44|5880.44|5874.21|5874.21|5887.09|5887.09|5873.23|5873.23|0
1635864300000|2021-11-02 14:45:00|5875.08|5875.08|5883.7|5883.7|5885.91|5885.91|5874.5|5874.5|0
1635864600000|2021-11-02 14:50:00|5883.94|5883.94|5899.04|5899.04|5899.04|5899.04|5881.6|5881.6|0
1635864900000|2021-11-02 14:55:00|5898.61|5898.61|5893.99|5893.99|5902.59|5902.59|5891.84|5891.84|0
1635865200000|2021-11-02 15:00:00|5894.28|5894.28|5904.86|5904.86|5916.41|5916.41|5893.33|5893.33|0
1635865500000|2021-11-02 15:05:00|5904.57|5904.57|5909.15|5909.15|5911.18|5911.18|5902.16|5902.16|0
1635865800000|2021-11-02 15:10:00|5908.93|5908.93|5900.37|5900.37|5909.96|5909.96|5897.83|5897.83|0
1635866100000|2021-11-02 15:15:00|5901.76|5901.76|5901.55|5901.55|5905.68|5905.68|5899.5|5899.5|0
1635866400000|2021-11-02 15:20:00|5901.84|5901.84|5906|5906|5906.66|5906.66|5899.03|5899.03|0
1635866700000|2021-11-02 15:25:00|5906.02|5906.02|5914.11|5914.11|5914.76|5914.76|5905.59|5905.59|0
1635867000000|2021-11-02 15:30:00|5914.4|5914.4|5908.08|5908.08|5918.26|5918.26|5906.7|5906.7|0
1635867300000|2021-11-02 15:35:00|5908.37|5908.37|5899.15|5899.15|5910.24|5910.24|5898.06|5898.06|0
1635867600000|2021-11-02 15:40:00|5899.13|5899.13|5910.07|5910.07|5911.54|5911.54|5898.73|5898.73|0
1635867900000|2021-11-02 15:45:00|5910.64|5910.64|5898.98|5898.98|5912.81|5912.81|5898.98|5898.98|0
1635868200000|2021-11-02 15:50:00|5898.97|5898.97|5893.42|5893.42|5899.55|5899.55|5893.37|5893.37|0
1635868500000|2021-11-02 15:55:00|5893.66|5893.66|5884.21|5884.21|5893.87|5893.87|5880.55|5880.55|0
1635868800000|2021-11-02 16:00:00|5884.45|5884.45|5883.33|5883.33|5887.92|5887.92|5882.32|5882.32|0
1635869100000|2021-11-02 16:05:00|5883.62|5883.62|5882.43|5882.43|5887.28|5887.28|5880.77|5880.77|0
1635869400000|2021-11-02 16:10:00|5882.86|5882.86|5888.96|5888.96|5889.84|5889.84|5881.98|5881.98|0
1635869700000|2021-11-02 16:15:00|5888.67|5888.67|5895.96|5895.96|5896.84|5896.84|5888.67|5888.67|0
1635870000000|2021-11-02 16:20:00|5896.83|5896.83|5893.46|5893.46|5899.89|5899.89|5893.17|5893.17|0
1635870300000|2021-11-02 16:25:00|5893.17|5893.17|5895.61|5895.61|5898.13|5898.13|5885.88|5885.88|0
1635927300000|2021-11-03 08:15:00|5852.96|5852.96|5842.59|5842.59|5852.96|5852.96|5836.69|5836.69|0
1635927600000|2021-11-03 08:20:00|5842.88|5842.88|5839.92|5839.92|5847.6|5847.6|5836.79|5836.79|0
1635927900000|2021-11-03 08:25:00|5840.2|5840.2|5854.48|5854.48|5854.48|5854.48|5838.98|5838.98|0
1635928200000|2021-11-03 08:30:00|5854.19|5854.19|5845.77|5845.77|5856.88|5856.88|5841.66|5841.66|0
1635928500000|2021-11-03 08:35:00|5845.48|5845.48|5840.1|5840.1|5846.46|5846.46|5833.08|5833.08|0
1635928800000|2021-11-03 08:40:00|5840.68|5840.68|5829.41|5829.41|5841.15|5841.15|5829.41|5829.41|0
1635929100000|2021-11-03 08:45:00|5828.93|5828.93|5832.47|5832.47|5832.47|5832.47|5824.9|5824.9|0
1635929400000|2021-11-03 08:50:00|5831.41|5831.41|5823.79|5823.79|5835.28|5835.28|5817|5817|0
1635929700000|2021-11-03 08:55:00|5822.6|5822.6|5809.33|5809.33|5823.21|5823.21|5808.44|5808.44|0
1635930000000|2021-11-03 09:00:00|5808.18|5808.18|5812.1|5812.1|5815.1|5815.1|5803.38|5803.38|0
1635930300000|2021-11-03 09:05:00|5812.39|5812.39|5821.14|5821.14|5823.61|5823.61|5811.81|5811.81|0
1635930600000|2021-11-03 09:10:00|5821.16|5821.16|5809.71|5809.71|5821.2|5821.2|5809.71|5809.71|0
1635930900000|2021-11-03 09:15:00|5810|5810|5808.6|5808.6|5810|5810|5806.27|5806.27|0
1635931200000|2021-11-03 09:20:00|5809.13|5809.13|5807.41|5807.41|5814.88|5814.88|5804.82|5804.82|0
1635931500000|2021-11-03 09:25:00|5807.38|5807.38|5808.64|5808.64|5812.76|5812.76|5806.82|5806.82|0
1635931800000|2021-11-03 09:30:00|5808.16|5808.16|5807.93|5807.93|5808.76|5808.76|5803.75|5803.75|0
1635932100000|2021-11-03 09:35:00|5808.94|5808.94|5813.46|5813.46|5814.62|5814.62|5803.51|5803.51|0
1635932400000|2021-11-03 09:40:00|5813.75|5813.75|5797.91|5797.91|5813.75|5813.75|5797.91|5797.91|0
1635932700000|2021-11-03 09:45:00|5797.67|5797.67|5797.43|5797.43|5801.65|5801.65|5795.52|5795.52|0
1635933000000|2021-11-03 09:50:00|5797.15|5797.15|5802.82|5802.82|5804.89|5804.89|5796.9|5796.9|0
1635933300000|2021-11-03 09:55:00|5802.15|5802.15|5807.37|5807.37|5809.25|5809.25|5799.37|5799.37|0
1635933600000|2021-11-03 10:00:00|5807.33|5807.33|5814.3|5814.3|5815.78|5815.78|5807.04|5807.04|0
1635933900000|2021-11-03 10:05:00|5814.01|5814.01|5815.82|5815.82|5817.76|5817.76|5810.52|5810.52|0
1635934200000|2021-11-03 10:10:00|5816.3|5816.3|5814.19|5814.19|5822.48|5822.48|5814.19|5814.19|0
1635934500000|2021-11-03 10:15:00|5814.43|5814.43|5809.5|5809.5|5820.04|5820.04|5808.56|5808.56|0
1635934800000|2021-11-03 10:20:00|5808.92|5808.92|5815.24|5815.24|5815.96|5815.96|5805.14|5805.14|0
1635935100000|2021-11-03 10:25:00|5814.95|5814.95|5814.05|5814.05|5817.12|5817.12|5811.23|5811.23|0
1635935400000|2021-11-03 10:30:00|5814.53|5814.53|5809.91|5809.91|5816.31|5816.31|5809.62|5809.62|0
1635935700000|2021-11-03 10:35:00|5809.69|5809.69|5820.05|5820.05|5820.27|5820.27|5808.01|5808.01|0
1635936000000|2021-11-03 10:40:00|5820.63|5820.63|5820.57|5820.57|5824.41|5824.41|5819.09|5819.09|0
1635936300000|2021-11-03 10:45:00|5820.09|5820.09|5814.24|5814.24|5820.09|5820.09|5811.21|5811.21|0
1635936600000|2021-11-03 10:50:00|5814.67|5814.67|5812.11|5812.11|5814.67|5814.67|5808.21|5808.21|0
1635936900000|2021-11-03 10:55:00|5811.9|5811.9|5815.66|5815.66|5818.2|5818.2|5811.9|5811.9|0
1635937200000|2021-11-03 11:00:00|5816.81|5816.81|5812.33|5812.33|5816.81|5816.81|5810.25|5810.25|0
1635937500000|2021-11-03 11:05:00|5812.26|5812.26|5810.53|5810.53|5813.57|5813.57|5808.92|5808.92|0
1635937800000|2021-11-03 11:10:00|5810.29|5810.29|5816.72|5816.72|5817.47|5817.47|5808.63|5808.63|0
1635938100000|2021-11-03 11:15:00|5816.14|5816.14|5823.63|5823.63|5823.72|5823.72|5813.12|5813.12|0
1635938400000|2021-11-03 11:20:00|5823.2|5823.2|5828.85|5828.85|5832.35|5832.35|5820.54|5820.54|0
1635938700000|2021-11-03 11:25:00|5828.84|5828.84|5828.74|5828.74|5829.64|5829.64|5823.19|5823.19|0
1635939000000|2021-11-03 11:30:00|5829.03|5829.03|5825.69|5825.69|5829.56|5829.56|5825.47|5825.47|0
1635939300000|2021-11-03 11:35:00|5825.6|5825.6|5825.02|5825.02|5828.77|5828.77|5824.44|5824.44|0
1635939600000|2021-11-03 11:40:00|5824.8|5824.8|5821.11|5821.11|5827.64|5827.64|5819.97|5819.97|0
1635939900000|2021-11-03 11:45:00|5820.61|5820.61|5810.44|5810.44|5820.61|5820.61|5810.15|5810.15|0
1635940200000|2021-11-03 11:50:00|5810.68|5810.68|5808.78|5808.78|5812.63|5812.63|5808.78|5808.78|0
1635940500000|2021-11-03 11:55:00|5808.01|5808.01|5805.77|5805.77|5808.01|5808.01|5801.23|5801.23|0
1635940800000|2021-11-03 12:00:00|5805.79|5805.79|5793.55|5793.55|5806.16|5806.16|5793.34|5793.34|0
1635941100000|2021-11-03 12:05:00|5793.33|5793.33|5792.14|5792.14|5794.03|5794.03|5789.7|5789.7|0
1635941400000|2021-11-03 12:10:00|5791.9|5791.9|5792.19|5792.19|5794.16|5794.16|5791.55|5791.55|0
1635941700000|2021-11-03 12:15:00|5791.33|5791.33|5796.6|5796.6|5797.36|5797.36|5791.33|5791.33|0
1635942000000|2021-11-03 12:20:00|5796.88|5796.88|5795.7|5795.7|5798.47|5798.47|5793.33|5793.33|0
1635942300000|2021-11-03 12:25:00|5795.48|5795.48|5801.78|5801.78|5802.02|5802.02|5795.31|5795.31|0
1635942600000|2021-11-03 12:30:00|5802.23|5802.23|5802.84|5802.84|5802.97|5802.97|5796.89|5796.89|0
1635942900000|2021-11-03 12:35:00|5803.08|5803.08|5804.83|5804.83|5806.24|5806.24|5801.26|5801.26|0
1635943200000|2021-11-03 12:40:00|5804.59|5804.59|5800.16|5800.16|5806.1|5806.1|5800.16|5800.16|0
1635943500000|2021-11-03 12:45:00|5800.18|5800.18|5791.84|5791.84|5804.75|5804.75|5791.65|5791.65|0
1635943800000|2021-11-03 12:50:00|5792.13|5792.13|5791.01|5791.01|5794.76|5794.76|5790.04|5790.04|0
1635944100000|2021-11-03 12:55:00|5790.98|5790.98|5788.48|5788.48|5791.23|5791.23|5786.45|5786.45|0
1635944400000|2021-11-03 13:00:00|5788.49|5788.49|5776.09|5776.09|5791.02|5791.02|5776.09|5776.09|0
1635944700000|2021-11-03 13:05:00|5775.85|5775.85|5774.17|5774.17|5776.18|5776.18|5771.05|5771.05|0
1635945000000|2021-11-03 13:10:00|5774.39|5774.39|5766.92|5766.92|5774.55|5774.55|5764.68|5764.68|0
1635945300000|2021-11-03 13:15:00|5765.81|5765.81|5773.59|5773.59|5776.52|5776.52|5765.81|5765.81|0
1635945600000|2021-11-03 13:20:00|5772.9|5772.9|5769.97|5769.97|5773.38|5773.38|5766.3|5766.3|0
1635945900000|2021-11-03 13:25:00|5769.69|5769.69|5775.69|5775.69|5776.5|5776.5|5769.16|5769.16|0
1635946200000|2021-11-03 13:30:00|5775.92|5775.92|5779.45|5779.45|5780.86|5780.86|5765.69|5765.69|0
1635946500000|2021-11-03 13:35:00|5781.03|5781.03|5782.92|5782.92|5785.18|5785.18|5775.38|5775.38|0
1635946800000|2021-11-03 13:40:00|5782.58|5782.58|5777.83|5777.83|5783.71|5783.71|5769.43|5769.43|0
1635947100000|2021-11-03 13:45:00|5779.24|5779.24|5772.53|5772.53|5782.28|5782.28|5772.53|5772.53|0
1635947400000|2021-11-03 13:50:00|5773.25|5773.25|5772.49|5772.49|5774.45|5774.45|5767|5767|0
1635947700000|2021-11-03 13:55:00|5773.13|5773.13|5782.09|5782.09|5787.08|5787.08|5773.13|5773.13|0
1635948000000|2021-11-03 14:00:00|5781.85|5781.85|5783.41|5783.41|5790.18|5790.18|5775.03|5775.03|0
1635948300000|2021-11-03 14:05:00|5783.88|5783.88|5787.51|5787.51|5788.64|5788.64|5783.2|5783.2|0
1635948600000|2021-11-03 14:10:00|5787.45|5787.45|5790.18|5790.18|5793.09|5793.09|5782.86|5782.86|0
1635948900000|2021-11-03 14:15:00|5790.47|5790.47|5786.91|5786.91|5790.47|5790.47|5783.5|5783.5|0
1635949200000|2021-11-03 14:20:00|5787.13|5787.13|5786.18|5786.18|5789.39|5789.39|5779.81|5779.81|0
1635949500000|2021-11-03 14:25:00|5786.19|5786.19|5790.07|5790.07|5790.41|5790.41|5783.8|5783.8|0
1635949800000|2021-11-03 14:30:00|5789.11|5789.11|5785.13|5785.13|5789.44|5789.44|5780.08|5780.08|0
1635950100000|2021-11-03 14:35:00|5783.86|5783.86|5777.76|5777.76|5784.22|5784.22|5772.51|5772.51|0
1635950400000|2021-11-03 14:40:00|5777.52|5777.52|5781.07|5781.07|5784.76|5784.76|5772.25|5772.25|0
1635950700000|2021-11-03 14:45:00|5779.91|5779.91|5773.36|5773.36|5781.97|5781.97|5771.8|5771.8|0
1635951000000|2021-11-03 14:50:00|5773.65|5773.65|5770.39|5770.39|5776.52|5776.52|5769.84|5769.84|0
1635951300000|2021-11-03 14:55:00|5770.62|5770.62|5772.47|5772.47|5776.85|5776.85|5767.51|5767.51|0
1635951600000|2021-11-03 15:00:00|5772.43|5772.43|5772.29|5772.29|5774.77|5774.77|5769.51|5769.51|0
1635951900000|2021-11-03 15:05:00|5772.25|5772.25|5770.75|5770.75|5773.81|5773.81|5767.52|5767.52|0
1635952200000|2021-11-03 15:10:00|5770.54|5770.54|5768.69|5768.69|5771.28|5771.28|5764|5764|0
1635952500000|2021-11-03 15:15:00|5769.19|5769.19|5771.02|5771.02|5772.68|5772.68|5768.72|5768.72|0
1635952800000|2021-11-03 15:20:00|5770.23|5770.23|5760.31|5760.31|5774.38|5774.38|5760.31|5760.31|0
1635953100000|2021-11-03 15:25:00|5759.73|5759.73|5760.1|5760.1|5763.74|5763.74|5753.26|5753.26|0
1635953400000|2021-11-03 15:30:00|5759.88|5759.88|5771.64|5771.64|5771.93|5771.93|5759.45|5759.45|0
1635953700000|2021-11-03 15:35:00|5771.93|5771.93|5777.87|5777.87|5780.43|5780.43|5770.66|5770.66|0
1635954000000|2021-11-03 15:40:00|5777.92|5777.92|5778.11|5778.11|5779.85|5779.85|5775.51|5775.51|0
1635954300000|2021-11-03 15:45:00|5777.89|5777.89|5775.23|5775.23|5778.18|5778.18|5771.82|5771.82|0
1635954600000|2021-11-03 15:50:00|5774.94|5774.94|5776.07|5776.07|5776.87|5776.87|5770|5770|0
1635954900000|2021-11-03 15:55:00|5776.55|5776.55|5780.75|5780.75|5781.04|5781.04|5772.59|5772.59|0
1635955200000|2021-11-03 16:00:00|5780.46|5780.46|5780.65|5780.65|5783.89|5783.89|5779.31|5779.31|0
1635955500000|2021-11-03 16:05:00|5781.3|5781.3|5780.56|5780.56|5783.5|5783.5|5778.39|5778.39|0
1635955800000|2021-11-03 16:10:00|5780.99|5780.99|5773.18|5773.18|5782.08|5782.08|5771.31|5771.31|0
1635956100000|2021-11-03 16:15:00|5772.94|5772.94|5772.12|5772.12|5775.78|5775.78|5770.55|5770.55|0
1635956400000|2021-11-03 16:20:00|5771.83|5771.83|5771|5771|5774.7|5774.7|5765.93|5765.93|0
1635956700000|2021-11-03 16:25:00|5771.28|5771.28|5775.68|5775.68|5775.68|5775.68|5767.09|5767.09|0
1636013700000|2021-11-04 08:15:00|5818.26|5818.26|5814.51|5814.51|5821.8|5821.8|5810.53|5810.53|0
1636014000000|2021-11-04 08:20:00|5813.43|5813.43|5813.93|5813.93|5819.17|5819.17|5807.9|5807.9|0
1636014300000|2021-11-04 08:25:00|5814.41|5814.41|5809.91|5809.91|5821.17|5821.17|5808.17|5808.17|0
1636014600000|2021-11-04 08:30:00|5809.89|5809.89|5824.28|5824.28|5826.97|5826.97|5809.25|5809.25|0
1636014900000|2021-11-04 08:35:00|5823.42|5823.42|5823|5823|5828.11|5828.11|5819.17|5819.17|0
1636015200000|2021-11-04 08:40:00|5822.71|5822.71|5830.45|5830.45|5831.66|5831.66|5820.48|5820.48|0
1636015500000|2021-11-04 08:45:00|5830.49|5830.49|5838.58|5838.58|5838.87|5838.87|5829.14|5829.14|0
1636015800000|2021-11-04 08:50:00|5838.34|5838.34|5845.62|5845.62|5845.62|5845.62|5836.88|5836.88|0
1636016100000|2021-11-04 08:55:00|5846.33|5846.33|5851.76|5851.76|5854.59|5854.59|5843.42|5843.42|0
1636016400000|2021-11-04 09:00:00|5852|5852|5855.51|5855.51|5858.46|5858.46|5850.93|5850.93|0
1636016700000|2021-11-04 09:05:00|5855.8|5855.8|5856.7|5856.7|5868.08|5868.08|5855.8|5855.8|0
1636017000000|2021-11-04 09:10:00|5856.41|5856.41|5857.31|5857.31|5863.72|5863.72|5856.41|5856.41|0
1636017300000|2021-11-04 09:15:00|5857.79|5857.79|5866.46|5866.46|5866.46|5866.46|5857.79|5857.79|0
1636017600000|2021-11-04 09:20:00|5866.74|5866.74|5854.83|5854.83|5868.18|5868.18|5854.83|5854.83|0
1636017900000|2021-11-04 09:25:00|5854.87|5854.87|5850.12|5850.12|5854.87|5854.87|5843.8|5843.8|0
1636018200000|2021-11-04 09:30:00|5850.36|5850.36|5835.13|5835.13|5851.36|5851.36|5835.13|5835.13|0
1636018500000|2021-11-04 09:35:00|5836.11|5836.11|5834.88|5834.88|5838.39|5838.39|5832.89|5832.89|0
1636018800000|2021-11-04 09:40:00|5834.67|5834.67|5838.05|5838.05|5838.29|5838.29|5828.35|5828.35|0
1636019100000|2021-11-04 09:45:00|5839.51|5839.51|5841.81|5841.81|5844.07|5844.07|5839.51|5839.51|0
1636019400000|2021-11-04 09:50:00|5841.83|5841.83|5837.31|5837.31|5846.29|5846.29|5837.31|5837.31|0
1636019700000|2021-11-04 09:55:00|5837.3|5837.3|5836.62|5836.62|5837.3|5837.3|5832.31|5832.31|0
1636020000000|2021-11-04 10:00:00|5837.29|5837.29|5843.82|5843.82|5844.13|5844.13|5834.56|5834.56|0
1636020300000|2021-11-04 10:05:00|5845.26|5845.26|5843.86|5843.86|5849.04|5849.04|5842.97|5842.97|0
1636020600000|2021-11-04 10:10:00|5843.62|5843.62|5838.48|5838.48|5843.86|5843.86|5835.21|5835.21|0
1636020900000|2021-11-04 10:15:00|5839.19|5839.19|5838.89|5838.89|5840.51|5840.51|5835.89|5835.89|0
1636021200000|2021-11-04 10:20:00|5839.47|5839.47|5842.02|5842.02|5843.5|5843.5|5839.18|5839.18|0
1636021500000|2021-11-04 10:25:00|5842.04|5842.04|5844.86|5844.86|5848|5848|5841.75|5841.75|0
1636021800000|2021-11-04 10:30:00|5844.85|5844.85|5840.09|5840.09|5845.85|5845.85|5838.77|5838.77|0
1636022100000|2021-11-04 10:35:00|5839.66|5839.66|5846.95|5846.95|5846.95|5846.95|5839.3|5839.3|0
1636022400000|2021-11-04 10:40:00|5846.96|5846.96|5846.44|5846.44|5852.19|5852.19|5846.44|5846.44|0
1636022700000|2021-11-04 10:45:00|5846.2|5846.2|5843.38|5843.38|5846.29|5846.29|5841.87|5841.87|0
1636023000000|2021-11-04 10:50:00|5843.62|5843.62|5835.94|5835.94|5843.98|5843.98|5835.49|5835.49|0
1636023300000|2021-11-04 10:55:00|5835.84|5835.84|5827.2|5827.2|5835.84|5835.84|5826.66|5826.66|0
1636023600000|2021-11-04 11:00:00|5827.49|5827.49|5825.14|5825.14|5831.18|5831.18|5825.14|5825.14|0
1636023900000|2021-11-04 11:05:00|5825.12|5825.12|5814.83|5814.83|5825.12|5825.12|5811.26|5811.26|0
1636024200000|2021-11-04 11:10:00|5814.86|5814.86|5820.48|5820.48|5822.35|5822.35|5812.27|5812.27|0
1636024500000|2021-11-04 11:15:00|5820.69|5820.69|5818.97|5818.97|5820.69|5820.69|5815.04|5815.04|0
1636024800000|2021-11-04 11:20:00|5819.33|5819.33|5825.59|5825.59|5827.39|5827.39|5819.33|5819.33|0
1636025100000|2021-11-04 11:25:00|5826.07|5826.07|5823.77|5823.77|5827.37|5827.37|5823.32|5823.32|0
1636025400000|2021-11-04 11:30:00|5823.56|5823.56|5819.38|5819.38|5823.56|5823.56|5819.38|5819.38|0
1636025700000|2021-11-04 11:35:00|5819.09|5819.09|5821.61|5821.61|5821.95|5821.95|5819.02|5819.02|0
1636026000000|2021-11-04 11:40:00|5822.27|5822.27|5824.47|5824.47|5825.53|5825.53|5821.26|5821.26|0
1636026300000|2021-11-04 11:45:00|5824.45|5824.45|5826.76|5826.76|5828.31|5828.31|5822.95|5822.95|0
1636026600000|2021-11-04 11:50:00|5826.52|5826.52|5829.26|5829.26|5830.62|5830.62|5826.34|5826.34|0
1636026900000|2021-11-04 11:55:00|5829.98|5829.98|5824.8|5824.8|5830.58|5830.58|5822.33|5822.33|0
1636027200000|2021-11-04 12:00:00|5824.78|5824.78|5846.86|5846.86|5853.59|5853.59|5824.78|5824.78|0
1636027500000|2021-11-04 12:05:00|5846.64|5846.64|5858.19|5858.19|5858.74|5858.74|5844.8|5844.8|0
1636027800000|2021-11-04 12:10:00|5857.76|5857.76|5866.95|5866.95|5868.81|5868.81|5856.54|5856.54|0
1636028100000|2021-11-04 12:15:00|5867.38|5867.38|5874.35|5874.35|5878.62|5878.62|5866.47|5866.47|0
1636028400000|2021-11-04 12:20:00|5874.93|5874.93|5868.39|5868.39|5876.65|5876.65|5867.14|5867.14|0
1636028700000|2021-11-04 12:25:00|5869.03|5869.03|5867.9|5867.9|5870.3|5870.3|5866.17|5866.17|0
1636029000000|2021-11-04 12:30:00|5868.11|5868.11|5875.74|5875.74|5876.19|5876.19|5865.18|5865.18|0
1636029300000|2021-11-04 12:35:00|5875.61|5875.61|5880|5880|5880.23|5880.23|5873.66|5873.66|0
1636029600000|2021-11-04 12:40:00|5879.56|5879.56|5881.75|5881.75|5883.11|5883.11|5877.49|5877.49|0
1636029900000|2021-11-04 12:45:00|5881.46|5881.46|5883.42|5883.42|5886.51|5886.51|5881.46|5881.46|0
1636030200000|2021-11-04 12:50:00|5883.39|5883.39|5887.86|5887.86|5894.71|5894.71|5882.41|5882.41|0
1636030500000|2021-11-04 12:55:00|5887.62|5887.62|5884.45|5884.45|5887.65|5887.65|5882.17|5882.17|0
1636030800000|2021-11-04 13:00:00|5884.74|5884.74|5893.41|5893.41|5893.97|5893.97|5884.1|5884.1|0
1636031100000|2021-11-04 13:05:00|5893.63|5893.63|5905.06|5905.06|5906.1|5906.1|5892.57|5892.57|0
1636031400000|2021-11-04 13:10:00|5905.28|5905.28|5901.57|5901.57|5905.28|5905.28|5897.83|5897.83|0
1636031700000|2021-11-04 13:15:00|5902.33|5902.33|5918.55|5918.55|5918.84|5918.84|5902.33|5902.33|0
1636032000000|2021-11-04 13:20:00|5918.08|5918.08|5911.51|5911.51|5921.89|5921.89|5911.51|5911.51|0
1636032300000|2021-11-04 13:25:00|5911.08|5911.08|5902.76|5902.76|5911.16|5911.16|5902.05|5902.05|0
1636032600000|2021-11-04 13:30:00|5903.25|5903.25|5894.14|5894.14|5916.36|5916.36|5894.14|5894.14|0
1636032900000|2021-11-04 13:35:00|5893.85|5893.85|5880.08|5880.08|5901.22|5901.22|5879.86|5879.86|0
1636033200000|2021-11-04 13:40:00|5880.66|5880.66|5881.56|5881.56|5890.16|5890.16|5880.66|5880.66|0
1636033500000|2021-11-04 13:45:00|5881.78|5881.78|5886.23|5886.23|5891.33|5891.33|5874.66|5874.66|0
1636033800000|2021-11-04 13:50:00|5885.66|5885.66|5893.3|5893.3|5894.63|5894.63|5882.89|5882.89|0
1636034100000|2021-11-04 13:55:00|5893.06|5893.06|5878.77|5878.77|5893.83|5893.83|5876.78|5876.78|0
1636034400000|2021-11-04 14:00:00|5879.63|5879.63|5867.76|5867.76|5885.95|5885.95|5867.55|5867.55|0
1636034700000|2021-11-04 14:05:00|5867.98|5867.98|5865.34|5865.34|5872.96|5872.96|5864.28|5864.28|0
1636035000000|2021-11-04 14:10:00|5864.82|5864.82|5859.61|5859.61|5871.2|5871.2|5859.61|5859.61|0
1636035300000|2021-11-04 14:15:00|5858.96|5858.96|5857.28|5857.28|5870.67|5870.67|5853.35|5853.35|0
1636035600000|2021-11-04 14:20:00|5856.99|5856.99|5854.33|5854.33|5857.79|5857.79|5845.55|5845.55|0
1636035900000|2021-11-04 14:25:00|5853.75|5853.75|5844.48|5844.48|5855.98|5855.98|5843.36|5843.36|0
1636036200000|2021-11-04 14:30:00|5844.77|5844.77|5859.69|5859.69|5861.95|5861.95|5844.77|5844.77|0
1636036500000|2021-11-04 14:35:00|5859.98|5859.98|5884.98|5884.98|5884.98|5884.98|5854.97|5854.97|0
1636036800000|2021-11-04 14:40:00|5885.69|5885.69|5881.09|5881.09|5890.24|5890.24|5876.55|5876.55|0
1636037100000|2021-11-04 14:45:00|5881.1|5881.1|5882.61|5882.61|5890.23|5890.23|5879.05|5879.05|0
1636037400000|2021-11-04 14:50:00|5882.4|5882.4|5880.73|5880.73|5882.4|5882.4|5869.64|5869.64|0
1636037700000|2021-11-04 14:55:00|5880.15|5880.15|5887.24|5887.24|5888.43|5888.43|5873.78|5873.78|0
1636038000000|2021-11-04 15:00:00|5886.38|5886.38|5875.65|5875.65|5888.53|5888.53|5875.65|5875.65|0
1636038300000|2021-11-04 15:05:00|5875.36|5875.36|5882.26|5882.26|5884.27|5884.27|5875.24|5875.24|0
1636038600000|2021-11-04 15:10:00|5882.54|5882.54|5880.52|5880.52|5892.15|5892.15|5878.25|5878.25|0
1636038900000|2021-11-04 15:15:00|5880.49|5880.49|5877.18|5877.18|5880.95|5880.95|5873.09|5873.09|0
1636039200000|2021-11-04 15:20:00|5877.11|5877.11|5872.03|5872.03|5877.11|5877.11|5869.66|5869.66|0
1636039500000|2021-11-04 15:25:00|5872.61|5872.61|5866.8|5866.8|5873.69|5873.69|5864.22|5864.22|0
1636039800000|2021-11-04 15:30:00|5866.32|5866.32|5864.86|5864.86|5872.47|5872.47|5859.52|5859.52|0
1636040100000|2021-11-04 15:35:00|5864.65|5864.65|5859.68|5859.68|5866.83|5866.83|5858.41|5858.41|0
1636040400000|2021-11-04 15:40:00|5860.26|5860.26|5858.59|5858.59|5862.89|5862.89|5855.12|5855.12|0
1636040700000|2021-11-04 15:45:00|5858.38|5858.38|5849.9|5849.9|5862.04|5862.04|5849.16|5849.16|0
1636041000000|2021-11-04 15:50:00|5849.69|5849.69|5850.9|5850.9|5852.1|5852.1|5845.86|5845.86|0
1636041300000|2021-11-04 15:55:00|5850.4|5850.4|5860.53|5860.53|5867.27|5867.27|5849.11|5849.11|0
1636041600000|2021-11-04 16:00:00|5859.95|5859.95|5875.41|5875.41|5876.53|5876.53|5857.51|5857.51|0
1636041900000|2021-11-04 16:05:00|5875.12|5875.12|5880.79|5880.79|5880.79|5880.79|5871.23|5871.23|0
1636042200000|2021-11-04 16:10:00|5881.26|5881.26|5873.85|5873.85|5881.26|5881.26|5873.36|5873.36|0
1636042500000|2021-11-04 16:15:00|5873.14|5873.14|5872.73|5872.73|5875.26|5875.26|5865.23|5865.23|0
1636042800000|2021-11-04 16:20:00|5872.97|5872.97|5869.68|5869.68|5878.17|5878.17|5869.68|5869.68|0
1636043100000|2021-11-04 16:25:00|5869.66|5869.66|5861.42|5861.42|5872.87|5872.87|5857.86|5857.86|0
1636100100000|2021-11-05 08:15:00|5858.42|5858.42|5862.76|5862.76|5868.67|5868.67|5855.46|5855.46|0
1636100400000|2021-11-05 08:20:00|5862.8|5862.8|5863.22|5863.22|5863.22|5863.22|5853.22|5853.22|0
1636100700000|2021-11-05 08:25:00|5863.51|5863.51|5859.75|5859.75|5863.51|5863.51|5852.6|5852.6|0
1636101000000|2021-11-05 08:30:00|5859.46|5859.46|5873.26|5873.26|5873.26|5873.26|5858.02|5858.02|0
1636101300000|2021-11-05 08:35:00|5874.13|5874.13|5872.3|5872.3|5882.78|5882.78|5871.72|5871.72|0
1636101600000|2021-11-05 08:40:00|5872.97|5872.97|5883.96|5883.96|5884.55|5884.55|5872.13|5872.13|0
1636101900000|2021-11-05 08:45:00|5885.39|5885.39|5875.02|5875.02|5888|5888|5874.73|5874.73|0
1636102200000|2021-11-05 08:50:00|5875.6|5875.6|5872.01|5872.01|5879.35|5879.35|5871.08|5871.08|0
1636102500000|2021-11-05 08:55:00|5871.8|5871.8|5885.52|5885.52|5885.52|5885.52|5871.64|5871.64|0
1636102800000|2021-11-05 09:00:00|5884.94|5884.94|5890.63|5890.63|5892.98|5892.98|5884.94|5884.94|0
1636103100000|2021-11-05 09:05:00|5890.34|5890.34|5891.65|5891.65|5895.37|5895.37|5889.19|5889.19|0
1636103400000|2021-11-05 09:10:00|5891.36|5891.36|5877.4|5877.4|5892.31|5892.31|5877.4|5877.4|0
1636103700000|2021-11-05 09:15:00|5877.11|5877.11|5880.55|5880.55|5882.17|5882.17|5876.61|5876.61|0
1636104000000|2021-11-05 09:20:00|5879.61|5879.61|5882.63|5882.63|5884|5884|5874.47|5874.47|0
1636104300000|2021-11-05 09:25:00|5881.55|5881.55|5895.19|5895.19|5895.77|5895.77|5880.11|5880.11|0
1636104600000|2021-11-05 09:30:00|5896.14|5896.14|5899.1|5899.1|5902.93|5902.93|5896.14|5896.14|0
1636104900000|2021-11-05 09:35:00|5899.39|5899.39|5903.77|5903.77|5906.72|5906.72|5899.1|5899.1|0
1636105200000|2021-11-05 09:40:00|5903.49|5903.49|5906.45|5906.45|5906.45|5906.45|5900.64|5900.64|0
1636105500000|2021-11-05 09:45:00|5906.74|5906.74|5899.93|5899.93|5907.13|5907.13|5897.12|5897.12|0
1636105800000|2021-11-05 09:50:00|5899.71|5899.71|5906.28|5906.28|5906.34|5906.34|5899.21|5899.21|0
1636106100000|2021-11-05 09:55:00|5908.55|5908.55|5922.19|5922.19|5923.87|5923.87|5907.75|5907.75|0
1636106400000|2021-11-05 10:00:00|5922.23|5922.23|5910.34|5910.34|5922.23|5922.23|5910.34|5910.34|0
1636106700000|2021-11-05 10:05:00|5910.05|5910.05|5911.35|5911.35|5913.02|5913.02|5907.75|5907.75|0
1636107000000|2021-11-05 10:10:00|5911.37|5911.37|5912.56|5912.56|5915.24|5915.24|5909.77|5909.77|0
1636107300000|2021-11-05 10:15:00|5912.51|5912.51|5907.51|5907.51|5912.51|5912.51|5906.43|5906.43|0
1636107600000|2021-11-05 10:20:00|5907.03|5907.03|5909.65|5909.65|5913.57|5913.57|5906.06|5906.06|0
1636107900000|2021-11-05 10:25:00|5909|5909|5895.75|5895.75|5909.15|5909.15|5895.75|5895.75|0
1636108200000|2021-11-05 10:30:00|5895.53|5895.53|5899.56|5899.56|5899.56|5899.56|5890.63|5890.63|0
1636108500000|2021-11-05 10:35:00|5898.98|5898.98|5895.09|5895.09|5899.81|5899.81|5894.51|5894.51|0
1636108800000|2021-11-05 10:40:00|5892.72|5892.72|5898.54|5898.54|5898.54|5898.54|5892.72|5892.72|0
1636109100000|2021-11-05 10:45:00|5898.32|5898.32|5903.44|5903.44|5903.72|5903.72|5898.32|5898.32|0
1636109400000|2021-11-05 10:50:00|5903.22|5903.22|5912.43|5912.43|5912.48|5912.48|5900.41|5900.41|0
1636109700000|2021-11-05 10:55:00|5912.45|5912.45|5919.34|5919.34|5919.67|5919.67|5909.88|5909.88|0
1636110000000|2021-11-05 11:00:00|5919.25|5919.25|5919.44|5919.44|5922.41|5922.41|5915.88|5915.88|0
1636110300000|2021-11-05 11:05:00|5919.73|5919.73|5928.19|5928.19|5932.01|5932.01|5919.73|5919.73|0
1636110600000|2021-11-05 11:10:00|5927.9|5927.9|5939.34|5939.34|5939.66|5939.66|5926.15|5926.15|0
1636110900000|2021-11-05 11:15:00|5938.91|5938.91|5941.49|5941.49|5941.97|5941.97|5934.14|5934.14|0
1636111200000|2021-11-05 11:20:00|5941.71|5941.71|5941.23|5941.23|5944.1|5944.1|5939.36|5939.36|0
1636111500000|2021-11-05 11:25:00|5941.01|5941.01|5946.64|5946.64|5949.4|5949.4|5939.77|5939.77|0
1636111800000|2021-11-05 11:30:00|5946.7|5946.7|5945.99|5945.99|5953.48|5953.48|5945.32|5945.32|0
1636112100000|2021-11-05 11:35:00|5946.28|5946.28|5953.22|5953.22|5955.16|5955.16|5943.82|5943.82|0
1636112400000|2021-11-05 11:40:00|5952.64|5952.64|5962.04|5962.04|5962.04|5962.04|5952.64|5952.64|0
1636112700000|2021-11-05 11:45:00|5962.33|5962.33|5952.01|5952.01|5964.32|5964.32|5951|5951|0
1636113000000|2021-11-05 11:50:00|5950.9|5950.9|5953.77|5953.77|5955.84|5955.84|5949.83|5949.83|0
1636113300000|2021-11-05 11:55:00|5953.48|5953.48|5952.13|5952.13|5953.48|5953.48|5946.01|5946.01|0
1636113600000|2021-11-05 12:00:00|5951.91|5951.91|5960.15|5960.15|5962.16|5962.16|5951.03|5951.03|0
1636113900000|2021-11-05 12:05:00|5959.94|5959.94|5956.13|5956.13|5965.93|5965.93|5956.13|5956.13|0
1636114200000|2021-11-05 12:10:00|5954.96|5954.96|5955.36|5955.36|5957.02|5957.02|5953.02|5953.02|0
1636114500000|2021-11-05 12:15:00|5954.49|5954.49|5948.2|5948.2|5956.83|5956.83|5946.99|5946.99|0
1636114800000|2021-11-05 12:20:00|5947.91|5947.91|5948.14|5948.14|5952.22|5952.22|5947.49|5947.49|0
1636115100000|2021-11-05 12:25:00|5947.93|5947.93|5955.16|5955.16|5955.87|5955.87|5945.19|5945.19|0
1636115400000|2021-11-05 12:30:00|5954.87|5954.87|5963.52|5963.52|5964.29|5964.29|5951.14|5951.14|0
1636115700000|2021-11-05 12:35:00|5963.81|5963.81|5958.97|5958.97|5970.81|5970.81|5958.97|5958.97|0
1636116000000|2021-11-05 12:40:00|5959.84|5959.84|5963.61|5963.61|5964.16|5964.16|5959.26|5959.26|0
1636116300000|2021-11-05 12:45:00|5964.21|5964.21|5965|5965|5967.7|5967.7|5961.71|5961.71|0
1636116600000|2021-11-05 12:50:00|5964.71|5964.71|5972.48|5972.48|5973.58|5973.58|5964.71|5964.71|0
1636116900000|2021-11-05 12:55:00|5972.44|5972.44|5979.57|5979.57|5979.92|5979.92|5968.67|5968.67|0
1636117200000|2021-11-05 13:00:00|5978.92|5978.92|5971|5971|5978.92|5978.92|5968.5|5968.5|0
1636117500000|2021-11-05 13:05:00|5971.29|5971.29|5969.65|5969.65|5976.44|5976.44|5969.57|5969.57|0
1636117800000|2021-11-05 13:10:00|5968.93|5968.93|5970.87|5970.87|5971.45|5971.45|5965.91|5965.91|0
1636118100000|2021-11-05 13:15:00|5971.3|5971.3|5972.81|5972.81|5974.76|5974.76|5971.01|5971.01|0
1636118400000|2021-11-05 13:20:00|5973.5|5973.5|5973.56|5973.56|5975.24|5975.24|5969.34|5969.34|0
1636118700000|2021-11-05 13:25:00|5972.84|5972.84|5971.7|5971.7|5973.3|5973.3|5968.03|5968.03|0
1636119000000|2021-11-05 13:30:00|5971.94|5971.94|5960.29|5960.29|5972.63|5972.63|5942.74|5942.74|0
1636119300000|2021-11-05 13:35:00|5959.31|5959.31|5949.93|5949.93|5962.36|5962.36|5949.6|5949.6|0
1636119600000|2021-11-05 13:40:00|5949.64|5949.64|5955.21|5955.21|5960.54|5960.54|5947.94|5947.94|0
1636119900000|2021-11-05 13:45:00|5954.92|5954.92|5946.24|5946.24|5954.92|5954.92|5942.06|5942.06|0
1636120200000|2021-11-05 13:50:00|5945.95|5945.95|5931.54|5931.54|5951.56|5951.56|5929.95|5929.95|0
1636120500000|2021-11-05 13:55:00|5931.78|5931.78|5923.11|5923.11|5931.78|5931.78|5922.79|5922.79|0
1636120800000|2021-11-05 14:00:00|5922.39|5922.39|5932.84|5932.84|5933.43|5933.43|5917.35|5917.35|0
1636121100000|2021-11-05 14:05:00|5933.12|5933.12|5923.68|5923.68|5937.05|5937.05|5923.06|5923.06|0
1636121400000|2021-11-05 14:10:00|5923.44|5923.44|5926.44|5926.44|5927.87|5927.87|5920.86|5920.86|0
1636121700000|2021-11-05 14:15:00|5925.86|5925.86|5925.09|5925.09|5931.49|5931.49|5921.89|5921.89|0
1636122000000|2021-11-05 14:20:00|5925.95|5925.95|5927.58|5927.58|5927.79|5927.79|5922.85|5922.85|0
1636122300000|2021-11-05 14:25:00|5927.29|5927.29|5923.35|5923.35|5929.66|5929.66|5921.44|5921.44|0
1636122600000|2021-11-05 14:30:00|5923.36|5923.36|5927.36|5927.36|5927.39|5927.39|5915.1|5915.1|0
1636122900000|2021-11-05 14:35:00|5927.65|5927.65|5917.36|5917.36|5929.2|5929.2|5914.89|5914.89|0
1636123200000|2021-11-05 14:40:00|5917.07|5917.07|5922.67|5922.67|5922.67|5922.67|5914.32|5914.32|0
1636123500000|2021-11-05 14:45:00|5922.89|5922.89|5935.4|5935.4|5935.64|5935.64|5922.89|5922.89|0
1636123800000|2021-11-05 14:50:00|5936.77|5936.77|5928.14|5928.14|5936.79|5936.79|5928.14|5928.14|0
1636124100000|2021-11-05 14:55:00|5928.13|5928.13|5930.53|5930.53|5930.53|5930.53|5920.89|5920.89|0
1636124400000|2021-11-05 15:00:00|5930.72|5930.72|5939.12|5939.12|5939.12|5939.12|5929.85|5929.85|0
1636124700000|2021-11-05 15:05:00|5939.14|5939.14|5942.76|5942.76|5949.35|5949.35|5939.14|5939.14|0
1636125000000|2021-11-05 15:10:00|5943.26|5943.26|5940.77|5940.77|5944.92|5944.92|5940.38|5940.38|0
1636125300000|2021-11-05 15:15:00|5940.29|5940.29|5946.28|5946.28|5946.28|5946.28|5936.87|5936.87|0
1636125600000|2021-11-05 15:20:00|5946.04|5946.04|5945.83|5945.83|5946.04|5946.04|5942.76|5942.76|0
1636125900000|2021-11-05 15:25:00|5946.07|5946.07|5948.25|5948.25|5949.44|5949.44|5944.98|5944.98|0
1636126200000|2021-11-05 15:30:00|5948.82|5948.82|5953.95|5953.95|5953.95|5953.95|5945.93|5945.93|0
1636126500000|2021-11-05 15:35:00|5953.99|5953.99|5953.77|5953.77|5957.64|5957.64|5952.14|5952.14|0
1636126800000|2021-11-05 15:40:00|5953.48|5953.48|5940.99|5940.99|5953.76|5953.76|5940.04|5940.04|0
1636127100000|2021-11-05 15:45:00|5940.76|5940.76|5948.22|5948.22|5948.65|5948.65|5939.89|5939.89|0
1636127400000|2021-11-05 15:50:00|5947.74|5947.74|5942.72|5942.72|5948.54|5948.54|5940.57|5940.57|0
1636127700000|2021-11-05 15:55:00|5943.42|5943.42|5949.93|5949.93|5951.56|5951.56|5943.42|5943.42|0
1636128000000|2021-11-05 16:00:00|5949.71|5949.71|5949.44|5949.44|5953.25|5953.25|5948.87|5948.87|0
1636128300000|2021-11-05 16:05:00|5949.22|5949.22|5951.42|5951.42|5951.7|5951.7|5948.55|5948.55|0
1636128600000|2021-11-05 16:10:00|5951.38|5951.38|5951.12|5951.12|5951.47|5951.47|5946.6|5946.6|0
1636128900000|2021-11-05 16:15:00|5950.91|5950.91|5956.87|5956.87|5958.13|5958.13|5950.5|5950.5|0
1636129200000|2021-11-05 16:20:00|5957.64|5957.64|5953.41|5953.41|5957.78|5957.78|5952.09|5952.09|0
1636129500000|2021-11-05 16:25:00|5953.13|5953.13|5956.84|5956.84|5957.84|5957.84|5951.38|5951.38|0
1636359300000|2021-11-08 08:15:00|5995.57|5995.57|6005.73|6005.73|6007.99|6007.99|5991.53|5991.53|0
1636359600000|2021-11-08 08:20:00|6005.44|6005.44|6010.63|6010.63|6010.83|6010.83|5997.82|5997.82|0
1636359900000|2021-11-08 08:25:00|6010.2|6010.2|6016.77|6016.77|6018.78|6018.78|6007.7|6007.7|0
1636360200000|2021-11-08 08:30:00|6017.41|6017.41|6033.93|6033.93|6034.65|6034.65|6017.41|6017.41|0
1636360500000|2021-11-08 08:35:00|6034.36|6034.36|6033.58|6033.58|6035.3|6035.3|6026.64|6026.64|0
1636360800000|2021-11-08 08:40:00|6033.87|6033.87|6036.86|6036.86|6037.55|6037.55|6031.92|6031.92|0
1636361100000|2021-11-08 08:45:00|6039.85|6039.85|6047.49|6047.49|6050.57|6050.57|6034.7|6034.7|0
1636361400000|2021-11-08 08:50:00|6047.92|6047.92|6059.24|6059.24|6061.05|6061.05|6047.92|6047.92|0
1636361700000|2021-11-08 08:55:00|6059.67|6059.67|6051.94|6051.94|6062.32|6062.32|6046.48|6046.48|0
1636362000000|2021-11-08 09:00:00|6051.65|6051.65|6052.89|6052.89|6052.89|6052.89|6044.16|6044.16|0
1636362300000|2021-11-08 09:05:00|6052.46|6052.46|6037.38|6037.38|6055.34|6055.34|6037.38|6037.38|0
1636362600000|2021-11-08 09:10:00|6035.66|6035.66|6039.92|6039.92|6039.92|6039.92|6031.29|6031.29|0
1636362900000|2021-11-08 09:15:00|6039.47|6039.47|6055.28|6055.28|6055.28|6055.28|6039.47|6039.47|0
1636363200000|2021-11-08 09:20:00|6055.57|6055.57|6058.29|6058.29|6065.14|6065.14|6054.81|6054.81|0
1636363500000|2021-11-08 09:25:00|6058.08|6058.08|6064.77|6064.77|6065.76|6065.76|6055.02|6055.02|0
1636363800000|2021-11-08 09:30:00|6064.29|6064.29|6054.41|6054.41|6064.29|6064.29|6054.41|6054.41|0
1636364100000|2021-11-08 09:35:00|6054.4|6054.4|6040.74|6040.74|6054.4|6054.4|6040.74|6040.74|0
1636364400000|2021-11-08 09:40:00|6040.1|6040.1|6044.14|6044.14|6045.5|6045.5|6037.76|6037.76|0
1636364700000|2021-11-08 09:45:00|6043.85|6043.85|6043.72|6043.72|6049.76|6049.76|6042.52|6042.52|0
1636365000000|2021-11-08 09:50:00|6044.01|6044.01|6032.32|6032.32|6044.08|6044.08|6029.13|6029.13|0
1636365300000|2021-11-08 09:55:00|6032.61|6032.61|6023.53|6023.53|6032.8|6032.8|6022.11|6022.11|0
1636365600000|2021-11-08 10:00:00|6023.49|6023.49|6007.3|6007.3|6023.49|6023.49|6006.82|6006.82|0
1636365900000|2021-11-08 10:05:00|6007.32|6007.32|5998.86|5998.86|6007.32|6007.32|5994.74|5994.74|0
1636366200000|2021-11-08 10:10:00|5998.82|5998.82|6000.48|6000.48|6002.15|6002.15|5994.09|5994.09|0
1636366500000|2021-11-08 10:15:00|6000.7|6000.7|6015.31|6015.31|6016.38|6016.38|6000.7|6000.7|0
1636366800000|2021-11-08 10:20:00|6014.73|6014.73|6013.4|6013.4|6017.24|6017.24|6011.62|6011.62|0
1636367100000|2021-11-08 10:25:00|6013.11|6013.11|6016.78|6016.78|6018.57|6018.57|6012.68|6012.68|0
1636367400000|2021-11-08 10:30:00|6015.83|6015.83|6026.14|6026.14|6026.14|6026.14|6014.62|6014.62|0
1636367700000|2021-11-08 10:35:00|6026.16|6026.16|6019.37|6019.37|6028.73|6028.73|6019.28|6019.28|0
1636368000000|2021-11-08 10:40:00|6018.51|6018.51|6014.81|6014.81|6018.6|6018.6|6014.52|6014.52|0
1636368300000|2021-11-08 10:45:00|6014.78|6014.78|6013.01|6013.01|6014.95|6014.95|6009.45|6009.45|0
1636368600000|2021-11-08 10:50:00|6013.82|6013.82|6016.83|6016.83|6017.11|6017.11|6013.82|6013.82|0
1636368900000|2021-11-08 10:55:00|6016.16|6016.16|6019.69|6019.69|6023.67|6023.67|6016.16|6016.16|0
1636369200000|2021-11-08 11:00:00|6019.68|6019.68|6024.3|6024.3|6026.46|6026.46|6019.64|6019.64|0
1636369500000|2021-11-08 11:05:00|6024.01|6024.01|6022.58|6022.58|6024.73|6024.73|6021.33|6021.33|0
1636369800000|2021-11-08 11:10:00|6022.29|6022.29|6023.79|6023.79|6025.7|6025.7|6021.91|6021.91|0
1636370100000|2021-11-08 11:15:00|6022.84|6022.84|6033.51|6033.51|6034.2|6034.2|6020.75|6020.75|0
1636370400000|2021-11-08 11:20:00|6033.75|6033.75|6036.25|6036.25|6037.56|6037.56|6033.66|6033.66|0
1636370700000|2021-11-08 11:25:00|6036.22|6036.22|6034.7|6034.7|6036.22|6036.22|6031.9|6031.9|0
1636371000000|2021-11-08 11:30:00|6034.75|6034.75|6033.29|6033.29|6037.71|6037.71|6032.19|6032.19|0
1636371300000|2021-11-08 11:35:00|6033|6033|6030.25|6030.25|6035.56|6035.56|6030.08|6030.08|0
1636371600000|2021-11-08 11:40:00|6030.48|6030.48|6029.54|6029.54|6031.67|6031.67|6027.09|6027.09|0
1636371900000|2021-11-08 11:45:00|6029.97|6029.97|6029.33|6029.33|6034.76|6034.76|6027.61|6027.61|0
1636372200000|2021-11-08 11:50:00|6029.34|6029.34|6025.19|6025.19|6029.37|6029.37|6025.19|6025.19|0
1636372500000|2021-11-08 11:55:00|6025.62|6025.62|6008.68|6008.68|6025.86|6025.86|6008.68|6008.68|0
1636372800000|2021-11-08 12:00:00|6008.63|6008.63|6005.59|6005.59|6010.1|6010.1|6004.37|6004.37|0
1636373100000|2021-11-08 12:05:00|6005.82|6005.82|6008.49|6008.49|6011.1|6011.1|6005.82|6005.82|0
1636373400000|2021-11-08 12:10:00|6008.27|6008.27|6008.24|6008.24|6012.39|6012.39|6007.46|6007.46|0
1636373700000|2021-11-08 12:15:00|6007.52|6007.52|6003.09|6003.09|6008.7|6008.7|6003.06|6003.06|0
1636374000000|2021-11-08 12:20:00|6002.8|6002.8|6001.95|6001.95|6005.56|6005.56|6000.27|6000.27|0
1636374300000|2021-11-08 12:25:00|6001.74|6001.74|5986.17|5986.17|6003.47|6003.47|5973.02|5973.02|0
1636374600000|2021-11-08 12:30:00|5985.59|5985.59|5976.56|5976.56|5989.3|5989.3|5974.09|5974.09|0
1636374900000|2021-11-08 12:35:00|5976.84|5976.84|5985.79|5985.79|5985.84|5985.84|5976.05|5976.05|0
1636375200000|2021-11-08 12:40:00|5986.03|5986.03|5992.56|5992.56|5992.8|5992.8|5985.08|5985.08|0
1636375500000|2021-11-08 12:45:00|5992.27|5992.27|5993.42|5993.42|5995.63|5995.63|5990.53|5990.53|0
1636375800000|2021-11-08 12:50:00|5993.18|5993.18|5994.43|5994.43|5998.36|5998.36|5993.09|5993.09|0
1636376100000|2021-11-08 12:55:00|5994.86|5994.86|5987.25|5987.25|5995.92|5995.92|5986.89|5986.89|0
1636376400000|2021-11-08 13:00:00|5987.68|5987.68|5986.23|5986.23|5989.7|5989.7|5985.03|5985.03|0
1636376700000|2021-11-08 13:05:00|5985.8|5985.8|5982.37|5982.37|5989.21|5989.21|5979.39|5979.39|0
1636377000000|2021-11-08 13:10:00|5982.66|5982.66|5983.5|5983.5|5984.75|5984.75|5980.55|5980.55|0
1636377300000|2021-11-08 13:15:00|5983.71|5983.71|5977.84|5977.84|5984.53|5984.53|5974.71|5974.71|0
1636377600000|2021-11-08 13:20:00|5977.79|5977.79|5980.34|5980.34|5983.03|5983.03|5977.79|5977.79|0
1636377900000|2021-11-08 13:25:00|5979.9|5979.9|5976.86|5976.86|5979.9|5979.9|5975.36|5975.36|0
1636378200000|2021-11-08 13:30:00|5975.81|5975.81|5979.35|5979.35|5979.35|5979.35|5973.71|5973.71|0
1636378500000|2021-11-08 13:35:00|5978.54|5978.54|5976.6|5976.6|5980.68|5980.68|5976.15|5976.15|0
1636378800000|2021-11-08 13:40:00|5976.36|5976.36|5969.53|5969.53|5976.88|5976.88|5967.64|5967.64|0
1636379100000|2021-11-08 13:45:00|5969.24|5969.24|5963.28|5963.28|5972.72|5972.72|5962.48|5962.48|0
1636379400000|2021-11-08 13:50:00|5963.06|5963.06|5966.16|5966.16|5967.88|5967.88|5960|5960|0
1636379700000|2021-11-08 13:55:00|5966.85|5966.85|5961.67|5961.67|5968.38|5968.38|5960.06|5960.06|0
1636380000000|2021-11-08 14:00:00|5961.16|5961.16|5966.25|5966.25|5970.4|5970.4|5960.92|5960.92|0
1636380300000|2021-11-08 14:05:00|5966.49|5966.49|5963.23|5963.23|5968.06|5968.06|5960.51|5960.51|0
1636380600000|2021-11-08 14:10:00|5963.44|5963.44|5959.27|5959.27|5963.44|5963.44|5956.92|5956.92|0
1636380900000|2021-11-08 14:15:00|5959.56|5959.56|5962.23|5962.23|5963.66|5963.66|5958.63|5958.63|0
1636381200000|2021-11-08 14:20:00|5961.94|5961.94|5959.01|5959.01|5961.98|5961.98|5954.41|5954.41|0
1636381500000|2021-11-08 14:25:00|5958.49|5958.49|5965.41|5965.41|5967.99|5967.99|5956.82|5956.82|0
1636381800000|2021-11-08 14:30:00|5964.83|5964.83|5966.3|5966.3|5972.61|5972.61|5949.63|5949.63|0
1636382100000|2021-11-08 14:35:00|5966.78|5966.78|5981.76|5981.76|5987.66|5987.66|5966.78|5966.78|0
1636382400000|2021-11-08 14:40:00|5982.33|5982.33|5994.17|5994.17|5998.2|5998.2|5980.8|5980.8|0
1636382700000|2021-11-08 14:45:00|5994.2|5994.2|5999.58|5999.58|6004.94|6004.94|5989.32|5989.32|0
1636383000000|2021-11-08 14:50:00|5999.29|5999.29|6004.48|6004.48|6006.72|6006.72|5997.37|5997.37|0
1636383300000|2021-11-08 14:55:00|6004.77|6004.77|5999.07|5999.07|6006.57|6006.57|5994.04|5994.04|0
1636383600000|2021-11-08 15:00:00|5999.5|5999.5|5995.78|5995.78|6005.19|6005.19|5995.78|5995.78|0
1636383900000|2021-11-08 15:05:00|5995.57|5995.57|5997.57|5997.57|6000.8|6000.8|5991.15|5991.15|0
1636384200000|2021-11-08 15:10:00|5997.28|5997.28|5991.66|5991.66|5998.21|5998.21|5988.26|5988.26|0
1636384500000|2021-11-08 15:15:00|5991.42|5991.42|5996.35|5996.35|6002.67|6002.67|5991.42|5991.42|0
1636384800000|2021-11-08 15:20:00|5996.64|5996.64|5987.71|5987.71|5998|5998|5986.98|5986.98|0
1636385100000|2021-11-08 15:25:00|5987.7|5987.7|5986.77|5986.77|5996.75|5996.75|5984.33|5984.33|0
1636385400000|2021-11-08 15:30:00|5986.55|5986.55|5982.43|5982.43|5988.95|5988.95|5975.61|5975.61|0
1636385700000|2021-11-08 15:35:00|5982.15|5982.15|5990.58|5990.58|5990.58|5990.58|5982.15|5982.15|0
1636386000000|2021-11-08 15:40:00|5990.6|5990.6|5990.16|5990.16|5991.3|5991.3|5981.84|5981.84|0
1636386300000|2021-11-08 15:45:00|5990.4|5990.4|5990.06|5990.06|5992.41|5992.41|5984.25|5984.25|0
1636386600000|2021-11-08 15:50:00|5989.82|5989.82|5987.13|5987.13|5994.8|5994.8|5985.31|5985.31|0
1636386900000|2021-11-08 15:55:00|5986.84|5986.84|5982.1|5982.1|5986.84|5986.84|5980.56|5980.56|0
1636387200000|2021-11-08 16:00:00|5981.67|5981.67|5979.06|5979.06|5988.15|5988.15|5979.01|5979.01|0
1636387500000|2021-11-08 16:05:00|5978.85|5978.85|5971.2|5971.2|5978.86|5978.86|5970.03|5970.03|0
1636387800000|2021-11-08 16:10:00|5970.91|5970.91|5979.46|5979.46|5985.85|5985.85|5970.91|5970.91|0
1636388100000|2021-11-08 16:15:00|5979.03|5979.03|5974.44|5974.44|5982.19|5982.19|5972.74|5972.74|0
1636388400000|2021-11-08 16:20:00|5974.37|5974.37|5971.63|5971.63|5974.84|5974.84|5970.44|5970.44|0
1636388700000|2021-11-08 16:25:00|5971.2|5971.2|5973.09|5973.09|5974.91|5974.91|5969.56|5969.56|0
1636445700000|2021-11-09 08:15:00|5962.32|5962.32|5969.53|5969.53|5971.9|5971.9|5960.23|5960.23|0
1636446000000|2021-11-09 08:20:00|5969.24|5969.24|5961.34|5961.34|5969.24|5969.24|5959.46|5959.46|0
1636446300000|2021-11-09 08:25:00|5959.81|5959.81|5945.13|5945.13|5959.81|5959.81|5944.9|5944.9|0
1636446600000|2021-11-09 08:30:00|5945.42|5945.42|5958.51|5958.51|5958.51|5958.51|5944.78|5944.78|0
1636446900000|2021-11-09 08:35:00|5957.74|5957.74|5962.13|5962.13|5964.63|5964.63|5957.66|5957.66|0
1636447200000|2021-11-09 08:40:00|5962.34|5962.34|5963.37|5963.37|5967.42|5967.42|5962.04|5962.04|0
1636447500000|2021-11-09 08:45:00|5963.85|5963.85|5972.76|5972.76|5974.49|5974.49|5962.13|5962.13|0
1636447800000|2021-11-09 08:50:00|5973.84|5973.84|5981.44|5981.44|5981.44|5981.44|5970.51|5970.51|0
1636448100000|2021-11-09 08:55:00|5982.64|5982.64|5987.42|5987.42|5987.75|5987.75|5982.64|5982.64|0
1636448400000|2021-11-09 09:00:00|5987.2|5987.2|5991.24|5991.24|5992.27|5992.27|5986.75|5986.75|0
1636448700000|2021-11-09 09:05:00|5991.28|5991.28|5988.17|5988.17|5991.68|5991.68|5986.12|5986.12|0
1636449000000|2021-11-09 09:10:00|5988.46|5988.46|5992.95|5992.95|5994.07|5994.07|5985.61|5985.61|0
1636449300000|2021-11-09 09:15:00|5992.74|5992.74|5992.98|5992.98|5992.98|5992.98|5987.37|5987.37|0
1636449600000|2021-11-09 09:20:00|5992.99|5992.99|5988.5|5988.5|5994.21|5994.21|5988.5|5988.5|0
1636449900000|2021-11-09 09:25:00|5988.44|5988.44|5986.03|5986.03|5988.44|5988.44|5984.94|5984.94|0
1636450200000|2021-11-09 09:30:00|5985.82|5985.82|5982.23|5982.23|5989.59|5989.59|5982.23|5982.23|0
1636450500000|2021-11-09 09:35:00|5982.22|5982.22|5983.84|5983.84|5983.84|5983.84|5979.53|5979.53|0
1636450800000|2021-11-09 09:40:00|5983.55|5983.55|5986.65|5986.65|5987.86|5987.86|5981.86|5981.86|0
1636451100000|2021-11-09 09:45:00|5986.71|5986.71|5983.45|5983.45|5986.95|5986.95|5983.16|5983.16|0
1636451400000|2021-11-09 09:50:00|5983.43|5983.43|5983.27|5983.27|5987.55|5987.55|5981.82|5981.82|0
1636451700000|2021-11-09 09:55:00|5984.23|5984.23|5984.37|5984.37|5985.58|5985.58|5981.12|5981.12|0
1636452000000|2021-11-09 10:00:00|5984.59|5984.59|5991.68|5991.68|5991.97|5991.97|5984.59|5984.59|0
1636452300000|2021-11-09 10:05:00|5991.44|5991.44|5996.98|5996.98|5996.98|5996.98|5991.44|5991.44|0
1636452600000|2021-11-09 10:10:00|5997.27|5997.27|5999|5999|5999|5999|5995.61|5995.61|0
1636452900000|2021-11-09 10:15:00|5999.29|5999.29|6001.93|6001.93|6001.93|6001.93|5997.1|5997.1|0
1636453200000|2021-11-09 10:20:00|6001.96|6001.96|6008.26|6008.26|6008.26|6008.26|6001.71|6001.71|0
1636453500000|2021-11-09 10:25:00|6009.03|6009.03|6007.19|6007.19|6010.34|6010.34|6007.11|6007.11|0
1636453800000|2021-11-09 10:30:00|6006.71|6006.71|6001.42|6001.42|6007.08|6007.08|6000.5|6000.5|0
1636454100000|2021-11-09 10:35:00|6000.15|6000.15|6005.47|6005.47|6005.47|6005.47|5997.99|5997.99|0
1636454400000|2021-11-09 10:40:00|6005.48|6005.48|6006.53|6006.53|6008.08|6008.08|6002.81|6002.81|0
1636454700000|2021-11-09 10:45:00|6006.77|6006.77|5999.59|5999.59|6006.77|6006.77|5999.38|5999.38|0
1636455000000|2021-11-09 10:50:00|5999.16|5999.16|5990.98|5990.98|5999.16|5999.16|5987.94|5987.94|0
1636455300000|2021-11-09 10:55:00|5991.27|5991.27|5993.19|5993.19|5997.24|5997.24|5991.27|5991.27|0
1636455600000|2021-11-09 11:00:00|5992.37|5992.37|5991.75|5991.75|5995.53|5995.53|5988.84|5988.84|0
1636455900000|2021-11-09 11:05:00|5991.32|5991.32|5985.41|5985.41|5992.62|5992.62|5984.24|5984.24|0
1636456200000|2021-11-09 11:10:00|5985.2|5985.2|5991.55|5991.55|5991.93|5991.93|5985.2|5985.2|0
1636456500000|2021-11-09 11:15:00|5992.08|5992.08|5994.48|5994.48|5995.3|5995.3|5991.79|5991.79|0
1636456800000|2021-11-09 11:20:00|5994.05|5994.05|5990.61|5990.61|5994.69|5994.69|5989.84|5989.84|0
1636457100000|2021-11-09 11:25:00|5990.4|5990.4|5987.12|5987.12|5991.07|5991.07|5986.15|5986.15|0
1636457400000|2021-11-09 11:30:00|5986.47|5986.47|5992.5|5992.5|5992.72|5992.72|5983.09|5983.09|0
1636457700000|2021-11-09 11:35:00|5992.74|5992.74|5989.22|5989.22|5995.18|5995.18|5986.97|5986.97|0
1636458000000|2021-11-09 11:40:00|5988.98|5988.98|5990.39|5990.39|5990.86|5990.86|5986.71|5986.71|0
1636458300000|2021-11-09 11:45:00|5990.36|5990.36|5993.93|5993.93|5994.09|5994.09|5990.36|5990.36|0
1636458600000|2021-11-09 11:50:00|5993.91|5993.91|5993.65|5993.65|5996.29|5996.29|5993.3|5993.3|0
1636458900000|2021-11-09 11:55:00|5993.64|5993.64|5995.65|5995.65|5997.35|5997.35|5991.93|5991.93|0
1636459200000|2021-11-09 12:00:00|5995.43|5995.43|6003.84|6003.84|6003.84|6003.84|5995.19|5995.19|0
1636459500000|2021-11-09 12:05:00|6003.55|6003.55|5989.77|5989.77|6003.55|6003.55|5989.77|5989.77|0
1636459800000|2021-11-09 12:10:00|5989.76|5989.76|5984.66|5984.66|5990.6|5990.6|5984.23|5984.23|0
1636460100000|2021-11-09 12:15:00|5985.35|5985.35|5990.24|5990.24|5990.24|5990.24|5984.57|5984.57|0
1636460400000|2021-11-09 12:20:00|5990.48|5990.48|5986.16|5986.16|5991.14|5991.14|5986.16|5986.16|0
1636460700000|2021-11-09 12:25:00|5986.38|5986.38|5988.08|5988.08|5991.35|5991.35|5986.38|5986.38|0
1636461000000|2021-11-09 12:30:00|5988.29|5988.29|5994.49|5994.49|5994.72|5994.72|5988.29|5988.29|0
1636461300000|2021-11-09 12:35:00|5994.27|5994.27|5988.18|5988.18|5995.78|5995.78|5987.7|5987.7|0
1636461600000|2021-11-09 12:40:00|5988.94|5988.94|5993.19|5993.19|5994.39|5994.39|5988.94|5988.94|0
1636461900000|2021-11-09 12:45:00|5992.62|5992.62|5989.64|5989.64|5992.62|5992.62|5987.76|5987.76|0
1636462200000|2021-11-09 12:50:00|5989.93|5989.93|5981.65|5981.65|5990.46|5990.46|5981.44|5981.44|0
1636462500000|2021-11-09 12:55:00|5981.37|5981.37|5979.75|5979.75|5981.6|5981.6|5977.61|5977.61|0
1636462800000|2021-11-09 13:00:00|5979.96|5979.96|5982.44|5982.44|5984.31|5984.31|5979.93|5979.93|0
1636463100000|2021-11-09 13:05:00|5982.73|5982.73|5983.27|5983.27|5986.67|5986.67|5981.6|5981.6|0
1636463400000|2021-11-09 13:10:00|5982.79|5982.79|5979.57|5979.57|5984.01|5984.01|5979.37|5979.37|0
1636463700000|2021-11-09 13:15:00|5978.86|5978.86|5978.03|5978.03|5978.86|5978.86|5974.76|5974.76|0
1636464000000|2021-11-09 13:20:00|5977.74|5977.74|5968.82|5968.82|5978.79|5978.79|5968.82|5968.82|0
1636464300000|2021-11-09 13:25:00|5969.08|5969.08|5975.54|5975.54|5976.14|5976.14|5968.1|5968.1|0
1636464600000|2021-11-09 13:30:00|5976.05|5976.05|5977.09|5977.09|5977.72|5977.72|5972.8|5972.8|0
1636464900000|2021-11-09 13:35:00|5977.38|5977.38|5978.37|5978.37|5980.71|5980.71|5976.96|5976.96|0
1636465200000|2021-11-09 13:40:00|5978.34|5978.34|5981.9|5981.9|5982.69|5982.69|5977.29|5977.29|0
1636465500000|2021-11-09 13:45:00|5980.99|5980.99|5981.29|5981.29|5982.24|5982.24|5977.29|5977.29|0
1636465800000|2021-11-09 13:50:00|5981|5981|5977.72|5977.72|5982.32|5982.32|5977.69|5977.69|0
1636466100000|2021-11-09 13:55:00|5977.48|5977.48|5975.7|5975.7|5978.17|5978.17|5974.08|5974.08|0
1636466400000|2021-11-09 14:00:00|5975.99|5975.99|5985.14|5985.14|5986.95|5986.95|5975.96|5975.96|0
1636466700000|2021-11-09 14:05:00|5985.36|5985.36|5986.64|5986.64|5989.07|5989.07|5983.14|5983.14|0
1636467000000|2021-11-09 14:10:00|5986.87|5986.87|5989.54|5989.54|5993.09|5993.09|5986.37|5986.37|0
1636467300000|2021-11-09 14:15:00|5990.05|5990.05|5993.56|5993.56|5993.9|5993.9|5990.05|5990.05|0
1636467600000|2021-11-09 14:20:00|5993.35|5993.35|5987.52|5987.52|5993.35|5993.35|5985.07|5985.07|0
1636467900000|2021-11-09 14:25:00|5988.75|5988.75|5982.81|5982.81|5991.39|5991.39|5982.81|5982.81|0
1636468200000|2021-11-09 14:30:00|5983.38|5983.38|5990.96|5990.96|5993.86|5993.86|5975.49|5975.49|0
1636468500000|2021-11-09 14:35:00|5990.46|5990.46|5965.52|5965.52|5990.96|5990.96|5958.01|5958.01|0
1636468800000|2021-11-09 14:40:00|5965.23|5965.23|5946.41|5946.41|5965.23|5965.23|5946.41|5946.41|0
1636469100000|2021-11-09 14:45:00|5945.48|5945.48|5938.15|5938.15|5947.92|5947.92|5937.4|5937.4|0
1636469400000|2021-11-09 14:50:00|5937.72|5937.72|5930.88|5930.88|5943.36|5943.36|5930.88|5930.88|0
1636469700000|2021-11-09 14:55:00|5931.1|5931.1|5921.83|5921.83|5934.12|5934.12|5916.45|5916.45|0
1636470000000|2021-11-09 15:00:00|5921.19|5921.19|5909.7|5909.7|5930.46|5930.46|5909.7|5909.7|0
1636470300000|2021-11-09 15:05:00|5909.94|5909.94|5908.73|5908.73|5911.14|5911.14|5901.06|5901.06|0
1636470600000|2021-11-09 15:10:00|5908.44|5908.44|5921.07|5921.07|5921.07|5921.07|5906.69|5906.69|0
1636470900000|2021-11-09 15:15:00|5920.86|5920.86|5919.85|5919.85|5926.8|5926.8|5917.48|5917.48|0
1636471200000|2021-11-09 15:20:00|5919.56|5919.56|5917.46|5917.46|5920.76|5920.76|5911.7|5911.7|0
1636471500000|2021-11-09 15:25:00|5918.39|5918.39|5923.87|5923.87|5927.35|5927.35|5917.63|5917.63|0
1636471800000|2021-11-09 15:30:00|5923.11|5923.11|5928.84|5928.84|5929.64|5929.64|5922.75|5922.75|0
1636472100000|2021-11-09 15:35:00|5929.08|5929.08|5924.75|5924.75|5934.66|5934.66|5924.75|5924.75|0
1636472400000|2021-11-09 15:40:00|5924.54|5924.54|5925.42|5925.42|5926.69|5926.69|5921.39|5921.39|0
1636472700000|2021-11-09 15:45:00|5925.13|5925.13|5921.41|5921.41|5927.59|5927.59|5920.22|5920.22|0
1636473000000|2021-11-09 15:50:00|5921.65|5921.65|5921.61|5921.61|5923.73|5923.73|5917.36|5917.36|0
1636473300000|2021-11-09 15:55:00|5921.39|5921.39|5935.45|5935.45|5935.55|5935.55|5920.99|5920.99|0
1636473600000|2021-11-09 16:00:00|5935.66|5935.66|5930.38|5930.38|5936.15|5936.15|5930.28|5930.28|0
1636473900000|2021-11-09 16:05:00|5930.09|5930.09|5936.99|5936.99|5937.31|5937.31|5929.73|5929.73|0
1636474200000|2021-11-09 16:10:00|5937|5937|5950.85|5950.85|5951.09|5951.09|5935.81|5935.81|0
1636474500000|2021-11-09 16:15:00|5950.87|5950.87|5949.16|5949.16|5951.48|5951.48|5941.81|5941.81|0
1636474800000|2021-11-09 16:20:00|5948.92|5948.92|5950.04|5950.04|5951.28|5951.28|5944.45|5944.45|0
1636475100000|2021-11-09 16:25:00|5949.75|5949.75|5945.24|5945.24|5952.06|5952.06|5945|5945|0
1636532100000|2021-11-10 08:15:00|6025.07|6025.07|6019.77|6019.77|6039.49|6039.49|6018.77|6018.77|0
1636532400000|2021-11-10 08:20:00|6020.06|6020.06|6026.23|6026.23|6028.04|6028.04|6019.06|6019.06|0
1636532700000|2021-11-10 08:25:00|6025.8|6025.8|6016.82|6016.82|6028.84|6028.84|6016.82|6016.82|0
1636533000000|2021-11-10 08:30:00|6016.78|6016.78|6016.61|6016.61|6019.34|6019.34|6010.43|6010.43|0
1636533300000|2021-11-10 08:35:00|6015.68|6015.68|6023.77|6023.77|6026.61|6026.61|6012.24|6012.24|0
1636533600000|2021-11-10 08:40:00|6024.35|6024.35|6014.19|6014.19|6024.35|6024.35|6010.15|6010.15|0
1636533900000|2021-11-10 08:45:00|6014.48|6014.48|6021.81|6021.81|6021.81|6021.81|6009.76|6009.76|0
1636534200000|2021-11-10 08:50:00|6022.03|6022.03|6007.07|6007.07|6022.32|6022.32|6004.52|6004.52|0
1636534500000|2021-11-10 08:55:00|6006.81|6006.81|5996.32|5996.32|6012.65|6012.65|5993.91|5993.91|0
1636534800000|2021-11-10 09:00:00|5996.56|5996.56|5990.01|5990.01|6000.54|6000.54|5989.12|5989.12|0
1636535100000|2021-11-10 09:05:00|5989.77|5989.77|5989.99|5989.99|5994.05|5994.05|5987.38|5987.38|0
1636535400000|2021-11-10 09:10:00|5989.34|5989.34|6000.41|6000.41|6000.84|6000.84|5986.01|5986.01|0
1636535700000|2021-11-10 09:15:00|5999.7|5999.7|5984.09|5984.09|5999.7|5999.7|5982.44|5982.44|0
1636536000000|2021-11-10 09:20:00|5984.38|5984.38|5981.62|5981.62|5984.38|5984.38|5974.45|5974.45|0
1636536300000|2021-11-10 09:25:00|5982.48|5982.48|5980.28|5980.28|5985.73|5985.73|5977.06|5977.06|0
1636536600000|2021-11-10 09:30:00|5979.56|5979.56|5994.77|5994.77|5995.64|5995.64|5979.56|5979.56|0
1636536900000|2021-11-10 09:35:00|5994.49|5994.49|5989.58|5989.58|5995.64|5995.64|5988.58|5988.58|0
1636537200000|2021-11-10 09:40:00|5990.16|5990.16|5992.54|5992.54|5993.12|5993.12|5987.46|5987.46|0
1636537500000|2021-11-10 09:45:00|5992.26|5992.26|5995.68|5995.68|5996.11|5996.11|5987.88|5987.88|0
1636537800000|2021-11-10 09:50:00|5996.63|5996.63|5997.13|5997.13|5997.85|5997.85|5990.64|5990.64|0
1636538100000|2021-11-10 09:55:00|5997.17|5997.17|5992.71|5992.71|5997.99|5997.99|5991.85|5991.85|0
1636538400000|2021-11-10 10:00:00|5992.43|5992.43|5997.96|5997.96|5998.29|5998.29|5989.02|5989.02|0
1636538700000|2021-11-10 10:05:00|5997.67|5997.67|6004.17|6004.17|6006.42|6006.42|5996.78|5996.78|0
1636539000000|2021-11-10 10:10:00|6003.88|6003.88|6003.19|6003.19|6009.31|6009.31|6000.82|6000.82|0
1636539300000|2021-11-10 10:15:00|6003.76|6003.76|6010.37|6010.37|6011.24|6011.24|6002.24|6002.24|0
1636539600000|2021-11-10 10:20:00|6010.66|6010.66|6003.18|6003.18|6011.19|6011.19|6001.86|6001.86|0
1636539900000|2021-11-10 10:25:00|6001.84|6001.84|6006.88|6006.88|6006.88|6006.88|5999.36|5999.36|0
1636540200000|2021-11-10 10:30:00|6007.12|6007.12|6018.71|6018.71|6019.17|6019.17|6006.96|6006.96|0
1636540500000|2021-11-10 10:35:00|6018.42|6018.42|6009.7|6009.7|6018.49|6018.49|6005.43|6005.43|0
1636540800000|2021-11-10 10:40:00|6011.18|6011.18|6013.48|6013.48|6015.02|6015.02|6009.19|6009.19|0
1636541100000|2021-11-10 10:45:00|6013.19|6013.19|6019.02|6019.02|6021.47|6021.47|6012.38|6012.38|0
1636541400000|2021-11-10 10:50:00|6019.55|6019.55|6024.24|6024.24|6030.82|6030.82|6018.26|6018.26|0
1636541700000|2021-11-10 10:55:00|6024.48|6024.48|6032.31|6032.31|6032.83|6032.83|6023.91|6023.91|0
1636542000000|2021-11-10 11:00:00|6032.34|6032.34|6035.65|6035.65|6036.75|6036.75|6027.4|6027.4|0
1636542300000|2021-11-10 11:05:00|6034.78|6034.78|6027.59|6027.59|6035.57|6035.57|6022.71|6022.71|0
1636542600000|2021-11-10 11:10:00|6027.06|6027.06|6025.57|6025.57|6033.47|6033.47|6025.57|6025.57|0
1636542900000|2021-11-10 11:15:00|6027.46|6027.46|6017.17|6017.17|6028.84|6028.84|6016.97|6016.97|0
1636543200000|2021-11-10 11:20:00|6017.46|6017.46|6010.49|6010.49|6024.19|6024.19|6009.3|6009.3|0
1636543500000|2021-11-10 11:25:00|6010.78|6010.78|6021.52|6021.52|6021.59|6021.59|6009.2|6009.2|0
1636543800000|2021-11-10 11:30:00|6021.76|6021.76|6019.85|6019.85|6026.15|6026.15|6019.06|6019.06|0
1636544100000|2021-11-10 11:35:00|6019.56|6019.56|6025.39|6025.39|6025.39|6025.39|6019.35|6019.35|0
1636544400000|2021-11-10 11:40:00|6025.68|6025.68|6020.18|6020.18|6027.32|6027.32|6018.85|6018.85|0
1636544700000|2021-11-10 11:45:00|6020.83|6020.83|6019.98|6019.98|6021.74|6021.74|6015.22|6015.22|0
1636545000000|2021-11-10 11:50:00|6018.83|6018.83|6013.14|6013.14|6018.83|6018.83|6012.3|6012.3|0
1636545300000|2021-11-10 11:55:00|6013.62|6013.62|6017.55|6017.55|6019.44|6019.44|6013.62|6013.62|0
1636545600000|2021-11-10 12:00:00|6016.9|6016.9|6021.1|6021.1|6022.98|6022.98|6015.57|6015.57|0
1636545900000|2021-11-10 12:05:00|6020.67|6020.67|6023.49|6023.49|6023.7|6023.7|6018.17|6018.17|0
1636546200000|2021-11-10 12:10:00|6023.7|6023.7|6021.45|6021.45|6024.42|6024.42|6021.45|6021.45|0
1636546500000|2021-11-10 12:15:00|6021.74|6021.74|6015.42|6015.42|6022.03|6022.03|6015.42|6015.42|0
1636546800000|2021-11-10 12:20:00|6015.63|6015.63|6015.97|6015.97|6016.67|6016.67|6013.5|6013.5|0
1636547100000|2021-11-10 12:25:00|6017.11|6017.11|6022.55|6022.55|6022.55|6022.55|6016.63|6016.63|0
1636547400000|2021-11-10 12:30:00|6023.12|6023.12|6018.93|6018.93|6023.84|6023.84|6016.25|6016.25|0
1636547700000|2021-11-10 12:35:00|6018.64|6018.64|6024.76|6024.76|6024.76|6024.76|6017.7|6017.7|0
1636548000000|2021-11-10 12:40:00|6025.05|6025.05|6027.36|6027.36|6027.36|6027.36|6023.61|6023.61|0
1636548300000|2021-11-10 12:45:00|6026.93|6026.93|6032.51|6032.51|6033.38|6033.38|6025.78|6025.78|0
1636548600000|2021-11-10 12:50:00|6032.22|6032.22|6029.79|6029.79|6032.22|6032.22|6027.18|6027.18|0
1636548900000|2021-11-10 12:55:00|6029.87|6029.87|6027.26|6027.26|6030.75|6030.75|6026.95|6026.95|0
1636549200000|2021-11-10 13:00:00|6027.9|6027.9|6032.01|6032.01|6034.12|6034.12|6027.9|6027.9|0
1636549500000|2021-11-10 13:05:00|6031.77|6031.77|6021.36|6021.36|6031.77|6031.77|6021.02|6021.02|0
1636549800000|2021-11-10 13:10:00|6022.34|6022.34|6020.34|6020.34|6022.34|6022.34|6017.34|6017.34|0
1636550100000|2021-11-10 13:15:00|6020.23|6020.23|6020.58|6020.58|6022.29|6022.29|6019.53|6019.53|0
1636550400000|2021-11-10 13:20:00|6020.87|6020.87|6023.6|6023.6|6024.03|6024.03|6018.38|6018.38|0
1636550700000|2021-11-10 13:25:00|6023.31|6023.31|6016.8|6016.8|6027.22|6027.22|6016.8|6016.8|0
1636551000000|2021-11-10 13:30:00|6016.22|6016.22|6016.66|6016.66|6018.45|6018.45|6008.29|6008.29|0
1636551300000|2021-11-10 13:35:00|6016.95|6016.95|6011.88|6011.88|6019.46|6019.46|6011.23|6011.23|0
1636551600000|2021-11-10 13:40:00|6012.17|6012.17|6012.54|6012.54|6016.31|6016.31|6011.25|6011.25|0
1636551900000|2021-11-10 13:45:00|6012.83|6012.83|6019.39|6019.39|6020.72|6020.72|6012.83|6012.83|0
1636552200000|2021-11-10 13:50:00|6019.15|6019.15|6019.01|6019.01|6025.05|6025.05|6015.21|6015.21|0
1636552500000|2021-11-10 13:55:00|6019.94|6019.94|6022.06|6022.06|6022.53|6022.53|6015.94|6015.94|0
1636552800000|2021-11-10 14:00:00|6021.82|6021.82|6021.87|6021.87|6024.52|6024.52|6015.7|6015.7|0
1636553100000|2021-11-10 14:05:00|6021.66|6021.66|6019.11|6019.11|6023.72|6023.72|6017.64|6017.64|0
1636553400000|2021-11-10 14:10:00|6020.14|6020.14|6013.94|6013.94|6021.45|6021.45|6013.94|6013.94|0
1636553700000|2021-11-10 14:15:00|6013.65|6013.65|6015|6015|6016.75|6016.75|6011.89|6011.89|0
1636554000000|2021-11-10 14:20:00|6015.05|6015.05|6015.96|6015.96|6015.96|6015.96|6011.94|6011.94|0
1636554300000|2021-11-10 14:25:00|6016.25|6016.25|6005.04|6005.04|6017.46|6017.46|6004.75|6004.75|0
1636554600000|2021-11-10 14:30:00|6005.68|6005.68|6019.72|6019.72|6023.97|6023.97|5997.77|5997.77|0
1636554900000|2021-11-10 14:35:00|6020.3|6020.3|6001.68|6001.68|6024.37|6024.37|5994.19|5994.19|0
1636555200000|2021-11-10 14:40:00|6003.76|6003.76|5991.37|5991.37|6006.21|6006.21|5985.07|5985.07|0
1636555500000|2021-11-10 14:45:00|5991.4|5991.4|5984.15|5984.15|5991.69|5991.69|5977.59|5977.59|0
1636555800000|2021-11-10 14:50:00|5984.36|5984.36|5987.74|5987.74|5988.6|5988.6|5981.97|5981.97|0
1636556100000|2021-11-10 14:55:00|5988.03|5988.03|5989.96|5989.96|5989.96|5989.96|5979.69|5979.69|0
1636556400000|2021-11-10 15:00:00|5991.33|5991.33|5977.9|5977.9|5992.28|5992.28|5977.82|5977.82|0
1636556700000|2021-11-10 15:05:00|5977.85|5977.85|5966.91|5966.91|5979.23|5979.23|5966.26|5966.26|0
1636557000000|2021-11-10 15:10:00|5966.62|5966.62|5958.58|5958.58|5967.68|5967.68|5956.7|5956.7|0
1636557300000|2021-11-10 15:15:00|5958.37|5958.37|5956.67|5956.67|5966.57|5966.57|5956.67|5956.67|0
1636557600000|2021-11-10 15:20:00|5956.46|5956.46|5951.86|5951.86|5956.46|5956.46|5946.74|5946.74|0
1636557900000|2021-11-10 15:25:00|5951.15|5951.15|5954.64|5954.64|5955.29|5955.29|5949.66|5949.66|0
1636558200000|2021-11-10 15:30:00|5954.06|5954.06|5959.17|5959.17|5959.46|5959.46|5945.6|5945.6|0
1636558500000|2021-11-10 15:35:00|5959.38|5959.38|5961.92|5961.92|5965.31|5965.31|5956.12|5956.12|0
1636558800000|2021-11-10 15:40:00|5962.63|5962.63|5956.82|5956.82|5962.85|5962.85|5953.6|5953.6|0
1636559100000|2021-11-10 15:45:00|5956.53|5956.53|5956.7|5956.7|5960.53|5960.53|5954.49|5954.49|0
1636559400000|2021-11-10 15:50:00|5957.15|5957.15|5952.06|5952.06|5957.44|5957.44|5950.59|5950.59|0
1636559700000|2021-11-10 15:55:00|5951.77|5951.77|5940.13|5940.13|5952.37|5952.37|5939.02|5939.02|0
1636560000000|2021-11-10 16:00:00|5940.42|5940.42|5942.37|5942.37|5945.3|5945.3|5939.13|5939.13|0
1636560300000|2021-11-10 16:05:00|5941.72|5941.72|5934.1|5934.1|5941.72|5941.72|5932.2|5932.2|0
1636560600000|2021-11-10 16:10:00|5934.39|5934.39|5947.37|5947.37|5949.47|5949.47|5934.39|5934.39|0
1636560900000|2021-11-10 16:15:00|5947.84|5947.84|5946.23|5946.23|5948.79|5948.79|5944.66|5944.66|0
1636561200000|2021-11-10 16:20:00|5945.66|5945.66|5951.38|5951.38|5951.38|5951.38|5943.52|5943.52|0
1636561500000|2021-11-10 16:25:00|5951.33|5951.33|5955.3|5955.3|5960.25|5960.25|5950.11|5950.11|0
1636618500000|2021-11-11 08:15:00|5896.29|5896.29|5906.39|5906.39|5912.46|5912.46|5891.91|5891.91|0
1636618800000|2021-11-11 08:20:00|5906.68|5906.68|5918.35|5918.35|5919.98|5919.98|5906.68|5906.68|0
1636619100000|2021-11-11 08:25:00|5917.77|5917.77|5915.8|5915.8|5918.24|5918.24|5905.64|5905.64|0
1636619400000|2021-11-11 08:30:00|5916.09|5916.09|5909.91|5909.91|5919.15|5919.15|5901.1|5901.1|0
1636619700000|2021-11-11 08:35:00|5909.45|5909.45|5900|5900|5909.45|5909.45|5898.46|5898.46|0
1636620000000|2021-11-11 08:40:00|5901.48|5901.48|5903.28|5903.28|5907.54|5907.54|5901.48|5901.48|0
1636620300000|2021-11-11 08:45:00|5902.41|5902.41|5896.53|5896.53|5905.04|5905.04|5896.11|5896.11|0
1636620600000|2021-11-11 08:50:00|5896.55|5896.55|5891.22|5891.22|5896.55|5896.55|5889.28|5889.28|0
1636620900000|2021-11-11 08:55:00|5891.46|5891.46|5894.51|5894.51|5896.72|5896.72|5888.68|5888.68|0
1636621200000|2021-11-11 09:00:00|5894.72|5894.72|5878.14|5878.14|5894.72|5894.72|5878.14|5878.14|0
1636621500000|2021-11-11 09:05:00|5877.85|5877.85|5876.61|5876.61|5878.79|5878.79|5871.68|5871.68|0
1636621800000|2021-11-11 09:10:00|5876.85|5876.85|5884.29|5884.29|5889.08|5889.08|5876.65|5876.65|0
1636622100000|2021-11-11 09:15:00|5884.27|5884.27|5889.39|5889.39|5892.57|5892.57|5882.97|5882.97|0
1636622400000|2021-11-11 09:20:00|5889.37|5889.37|5897.01|5897.01|5899.59|5899.59|5886.74|5886.74|0
1636622700000|2021-11-11 09:25:00|5897.78|5897.78|5902.64|5902.64|5902.97|5902.97|5894.93|5894.93|0
1636623000000|2021-11-11 09:30:00|5903.83|5903.83|5898.01|5898.01|5903.85|5903.85|5892.86|5892.86|0
1636623300000|2021-11-11 09:35:00|5897.77|5897.77|5892.27|5892.27|5900.72|5900.72|5889.77|5889.77|0
1636623600000|2021-11-11 09:40:00|5892.48|5892.48|5895.33|5895.33|5899.03|5899.03|5892.19|5892.19|0
1636623900000|2021-11-11 09:45:00|5895.55|5895.55|5884.66|5884.66|5895.55|5895.55|5884.66|5884.66|0
1636624200000|2021-11-11 09:50:00|5884.43|5884.43|5888.36|5888.36|5891.11|5891.11|5882.31|5882.31|0
1636624500000|2021-11-11 09:55:00|5889.05|5889.05|5897.57|5897.57|5898.72|5898.72|5889.05|5889.05|0
1636624800000|2021-11-11 10:00:00|5897.79|5897.79|5889.98|5889.98|5898.98|5898.98|5887.32|5887.32|0
1636625100000|2021-11-11 10:05:00|5890.45|5890.45|5894.04|5894.04|5897.32|5897.32|5889.7|5889.7|0
1636625400000|2021-11-11 10:10:00|5894.33|5894.33|5888.56|5888.56|5896.06|5896.06|5887.12|5887.12|0
1636625700000|2021-11-11 10:15:00|5889.57|5889.57|5885.2|5885.2|5890.15|5890.15|5884.68|5884.68|0
1636626000000|2021-11-11 10:20:00|5885.85|5885.85|5888.62|5888.62|5888.62|5888.62|5882.82|5882.82|0
1636626300000|2021-11-11 10:25:00|5888.38|5888.38|5892.37|5892.37|5894.12|5894.12|5885.51|5885.51|0
1636626600000|2021-11-11 10:30:00|5892.13|5892.13|5894.25|5894.25|5894.25|5894.25|5887.04|5887.04|0
1636626900000|2021-11-11 10:35:00|5893.78|5893.78|5898|5898|5898.48|5898.48|5889.85|5889.85|0
1636627200000|2021-11-11 10:40:00|5897.71|5897.71|5902.88|5902.88|5903.98|5903.98|5897.71|5897.71|0
1636627500000|2021-11-11 10:45:00|5903.12|5903.12|5906.66|5906.66|5908.86|5908.86|5902.35|5902.35|0
1636627800000|2021-11-11 10:50:00|5906.42|5906.42|5898.94|5898.94|5906.66|5906.66|5896.21|5896.21|0
1636628100000|2021-11-11 10:55:00|5898.97|5898.97|5910.4|5910.4|5910.4|5910.4|5898.97|5898.97|0
1636628400000|2021-11-11 11:00:00|5910.18|5910.18|5905.05|5905.05|5911.53|5911.53|5905.05|5905.05|0
1636628700000|2021-11-11 11:05:00|5904.47|5904.47|5900.67|5900.67|5906.41|5906.41|5900.05|5900.05|0
1636629000000|2021-11-11 11:10:00|5900.96|5900.96|5888.2|5888.2|5901.4|5901.4|5887.55|5887.55|0
1636629300000|2021-11-11 11:15:00|5887.73|5887.73|5884.94|5884.94|5889.11|5889.11|5884.41|5884.41|0
1636629600000|2021-11-11 11:20:00|5886.51|5886.51|5893.17|5893.17|5893.17|5893.17|5885.61|5885.61|0
1636629900000|2021-11-11 11:25:00|5893.38|5893.38|5891.2|5891.2|5893.38|5893.38|5888.33|5888.33|0
1636630200000|2021-11-11 11:30:00|5889.67|5889.67|5889.08|5889.08|5892.39|5892.39|5887.98|5887.98|0
1636630500000|2021-11-11 11:35:00|5889.09|5889.09|5886.15|5886.15|5890.9|5890.9|5882.95|5882.95|0
1636630800000|2021-11-11 11:40:00|5885.93|5885.93|5885.98|5885.98|5887.53|5887.53|5880.37|5880.37|0
1636631100000|2021-11-11 11:45:00|5885.28|5885.28|5882.62|5882.62|5886.46|5886.46|5882.62|5882.62|0
1636631400000|2021-11-11 11:50:00|5882.19|5882.19|5883.94|5883.94|5887.09|5887.09|5881.12|5881.12|0
1636631700000|2021-11-11 11:55:00|5883.65|5883.65|5884.04|5884.04|5884.73|5884.73|5880.91|5880.91|0
1636632000000|2021-11-11 12:00:00|5883.84|5883.84|5880.83|5880.83|5883.84|5883.84|5878.05|5878.05|0
1636632300000|2021-11-11 12:05:00|5880.37|5880.37|5885.79|5885.79|5885.79|5885.79|5878.94|5878.94|0
1636632600000|2021-11-11 12:10:00|5885.57|5885.57|5888.29|5888.29|5889.99|5889.99|5884.88|5884.88|0
1636632900000|2021-11-11 12:15:00|5888|5888|5889.11|5889.11|5889.38|5889.38|5885.18|5885.18|0
1636633200000|2021-11-11 12:20:00|5888.44|5888.44|5883.36|5883.36|5888.44|5888.44|5883.12|5883.12|0
1636633500000|2021-11-11 12:25:00|5883.14|5883.14|5885.99|5885.99|5886.36|5886.36|5880.1|5880.1|0
1636633800000|2021-11-11 12:30:00|5885.01|5885.01|5884.29|5884.29|5885.03|5885.03|5882.35|5882.35|0
1636634100000|2021-11-11 12:35:00|5884.57|5884.57|5882.86|5882.86|5887.31|5887.31|5881.93|5881.93|0
1636634400000|2021-11-11 12:40:00|5882.65|5882.65|5882.93|5882.93|5883.15|5883.15|5879.94|5879.94|0
1636634700000|2021-11-11 12:45:00|5883|5883|5881.78|5881.78|5883.56|5883.56|5880.79|5880.79|0
1636635000000|2021-11-11 12:50:00|5881.79|5881.79|5887.98|5887.98|5888.22|5888.22|5881.6|5881.6|0
1636635300000|2021-11-11 12:55:00|5888.02|5888.02|5891.96|5891.96|5892.75|5892.75|5887.8|5887.8|0
1636635600000|2021-11-11 13:00:00|5891.53|5891.53|5891.54|5891.54|5892.07|5892.07|5887.63|5887.63|0
1636635900000|2021-11-11 13:05:00|5891.33|5891.33|5885.07|5885.07|5891.54|5891.54|5883.49|5883.49|0
1636636200000|2021-11-11 13:10:00|5885.29|5885.29|5885.57|5885.57|5889.9|5889.9|5883.98|5883.98|0
1636636500000|2021-11-11 13:15:00|5884.85|5884.85|5875.38|5875.38|5884.85|5884.85|5875.38|5875.38|0
1636636800000|2021-11-11 13:20:00|5875.6|5875.6|5872.61|5872.61|5876.94|5876.94|5872.32|5872.32|0
1636637100000|2021-11-11 13:25:00|5872.6|5872.6|5868.28|5868.28|5873.66|5873.66|5866.99|5866.99|0
1636637400000|2021-11-11 13:30:00|5868.57|5868.57|5868.44|5868.44|5868.68|5868.68|5861.47|5861.47|0
1636637700000|2021-11-11 13:35:00|5868.01|5868.01|5870.23|5870.23|5870.23|5870.23|5865.72|5865.72|0
1636638000000|2021-11-11 13:40:00|5869.96|5869.96|5878.72|5878.72|5879.99|5879.99|5869.96|5869.96|0
1636638300000|2021-11-11 13:45:00|5878.48|5878.48|5880.41|5880.41|5882.85|5882.85|5876.32|5876.32|0
1636638600000|2021-11-11 13:50:00|5880.88|5880.88|5883.72|5883.72|5885.38|5885.38|5879.97|5879.97|0
1636638900000|2021-11-11 13:55:00|5882.74|5882.74|5895.83|5895.83|5896.54|5896.54|5882.54|5882.54|0
1636639200000|2021-11-11 14:00:00|5895.62|5895.62|5894.01|5894.01|5897.53|5897.53|5890.26|5890.26|0
1636639500000|2021-11-11 14:05:00|5894.25|5894.25|5905.98|5905.98|5906.51|5906.51|5894.25|5894.25|0
1636639800000|2021-11-11 14:10:00|5906.22|5906.22|5908.78|5908.78|5909.4|5909.4|5904|5904|0
1636640100000|2021-11-11 14:15:00|5908.88|5908.88|5907.35|5907.35|5911.57|5911.57|5907.35|5907.35|0
1636640400000|2021-11-11 14:20:00|5907.64|5907.64|5910.77|5910.77|5910.97|5910.97|5903.11|5903.11|0
1636640700000|2021-11-11 14:25:00|5911.35|5911.35|5900.95|5900.95|5914.1|5914.1|5900.95|5900.95|0
1636641000000|2021-11-11 14:30:00|5898.79|5898.79|5903.81|5903.81|5913.98|5913.98|5889.74|5889.74|0
1636641300000|2021-11-11 14:35:00|5904.1|5904.1|5911.13|5911.13|5912.04|5912.04|5898.27|5898.27|0
1636641600000|2021-11-11 14:40:00|5910.9|5910.9|5922.2|5922.2|5922.41|5922.41|5905.09|5905.09|0
1636641900000|2021-11-11 14:45:00|5921.98|5921.98|5920.06|5920.06|5927.76|5927.76|5919.05|5919.05|0
1636642200000|2021-11-11 14:50:00|5920.59|5920.59|5920.12|5920.12|5925.93|5925.93|5916.99|5916.99|0
1636642500000|2021-11-11 14:55:00|5920.4|5920.4|5918.74|5918.74|5921.68|5921.68|5913.86|5913.86|0
1636642800000|2021-11-11 15:00:00|5919.02|5919.02|5930.85|5930.85|5933.2|5933.2|5919.02|5919.02|0
1636643100000|2021-11-11 15:05:00|5930.9|5930.9|5939.6|5939.6|5942.9|5942.9|5930.9|5930.9|0
1636643400000|2021-11-11 15:10:00|5940.56|5940.56|5946.49|5946.49|5948.89|5948.89|5940.17|5940.17|0
1636643700000|2021-11-11 15:15:00|5946.78|5946.78|5935.13|5935.13|5948.19|5948.19|5935.13|5935.13|0
1636644000000|2021-11-11 15:20:00|5935.56|5935.56|5932.11|5932.11|5936.87|5936.87|5924.38|5924.38|0
1636644300000|2021-11-11 15:25:00|5933.23|5933.23|5925.8|5925.8|5936.16|5936.16|5925.04|5925.04|0
1636644600000|2021-11-11 15:30:00|5925.09|5925.09|5935.62|5935.62|5936.05|5936.05|5924.14|5924.14|0
1636644900000|2021-11-11 15:35:00|5935.6|5935.6|5942.87|5942.87|5946.36|5946.36|5933.81|5933.81|0
1636645200000|2021-11-11 15:40:00|5942.58|5942.58|5937.39|5937.39|5942.58|5942.58|5934.87|5934.87|0
1636645500000|2021-11-11 15:45:00|5937.96|5937.96|5942.42|5942.42|5945.68|5945.68|5937.96|5937.96|0
1636645800000|2021-11-11 15:50:00|5942.47|5942.47|5944.47|5944.47|5944.57|5944.57|5939.34|5939.34|0
1636646100000|2021-11-11 15:55:00|5944.71|5944.71|5941.46|5941.46|5945.2|5945.2|5939.94|5939.94|0
1636646400000|2021-11-11 16:00:00|5941.67|5941.67|5944.09|5944.09|5944.83|5944.83|5938.12|5938.12|0
1636646700000|2021-11-11 16:05:00|5943.85|5943.85|5947.24|5947.24|5947.24|5947.24|5941.98|5941.98|0
1636647000000|2021-11-11 16:10:00|5947.45|5947.45|5947.07|5947.07|5951.43|5951.43|5946.98|5946.98|0
1636647300000|2021-11-11 16:15:00|5947.08|5947.08|5941.93|5941.93|5948.21|5948.21|5941.93|5941.93|0
1636647600000|2021-11-11 16:20:00|5941.91|5941.91|5942.49|5942.49|5947.09|5947.09|5941.73|5941.73|0
1636647900000|2021-11-11 16:25:00|5942.2|5942.2|5925.82|5925.82|5943.51|5943.51|5924.72|5924.72|0
1636704900000|2021-11-12 08:15:00|5869.63|5869.63|5873.56|5873.56|5877.29|5877.29|5865.82|5865.82|0
1636705200000|2021-11-12 08:20:00|5870.75|5870.75|5871.25|5871.25|5878.15|5878.15|5868.06|5868.06|0
1636705500000|2021-11-12 08:25:00|5870.61|5870.61|5857.52|5857.52|5870.61|5870.61|5854.64|5854.64|0
1636705800000|2021-11-12 08:30:00|5857.57|5857.57|5868.88|5868.88|5869.45|5869.45|5853.08|5853.08|0
1636706100000|2021-11-12 08:35:00|5869.52|5869.52|5865.52|5865.52|5869.52|5869.52|5858.19|5858.19|0
1636706400000|2021-11-12 08:40:00|5865.23|5865.23|5866.7|5866.7|5868.31|5868.31|5864.53|5864.53|0
1636706700000|2021-11-12 08:45:00|5866.94|5866.94|5868.86|5868.86|5868.86|5868.86|5861.52|5861.52|0
1636707000000|2021-11-12 08:50:00|5868.28|5868.28|5859.24|5859.24|5869.19|5869.19|5858.61|5858.61|0
1636707300000|2021-11-12 08:55:00|5858.81|5858.81|5860.81|5860.81|5867.33|5867.33|5856.95|5856.95|0
1636707600000|2021-11-12 09:00:00|5860.33|5860.33|5848.13|5848.13|5862.59|5862.59|5847.79|5847.79|0
1636707900000|2021-11-12 09:05:00|5848.09|5848.09|5846.31|5846.31|5849.43|5849.43|5842.37|5842.37|0
1636708200000|2021-11-12 09:10:00|5845.73|5845.73|5836.27|5836.27|5847.3|5847.3|5835.94|5835.94|0
1636708500000|2021-11-12 09:15:00|5836.84|5836.84|5837.54|5837.54|5839.7|5839.7|5830.16|5830.16|0
1636708800000|2021-11-12 09:20:00|5837.26|5837.26|5840.89|5840.89|5840.89|5840.89|5830.64|5830.64|0
1636709100000|2021-11-12 09:25:00|5841.6|5841.6|5854.01|5854.01|5854.97|5854.97|5841.6|5841.6|0
1636709400000|2021-11-12 09:30:00|5853.78|5853.78|5852.61|5852.61|5857.46|5857.46|5851.22|5851.22|0
1636709700000|2021-11-12 09:35:00|5852.03|5852.03|5849.75|5849.75|5853.65|5853.65|5848.44|5848.44|0
1636710000000|2021-11-12 09:40:00|5849.73|5849.73|5846.6|5846.6|5850.16|5850.16|5846.23|5846.23|0
1636710300000|2021-11-12 09:45:00|5846.17|5846.17|5847.98|5847.98|5852.22|5852.22|5845.86|5845.86|0
1636710600000|2021-11-12 09:50:00|5847.4|5847.4|5842.78|5842.78|5847.51|5847.51|5842.78|5842.78|0
1636710900000|2021-11-12 09:55:00|5842.8|5842.8|5844.85|5844.85|5845.8|5845.8|5840.44|5840.44|0
1636711200000|2021-11-12 10:00:00|5844.16|5844.16|5848.35|5848.35|5849.26|5849.26|5842.18|5842.18|0
1636711500000|2021-11-12 10:05:00|5848.57|5848.57|5859.16|5859.16|5860.52|5860.52|5847.27|5847.27|0
1636711800000|2021-11-12 10:10:00|5858.87|5858.87|5860.02|5860.02|5865.22|5865.22|5852.96|5852.96|0
1636712100000|2021-11-12 10:15:00|5859.99|5859.99|5851.43|5851.43|5860.28|5860.28|5848.66|5848.66|0
1636712400000|2021-11-12 10:20:00|5851.65|5851.65|5860.37|5860.37|5860.39|5860.39|5850.17|5850.17|0
1636712700000|2021-11-12 10:25:00|5860.08|5860.08|5858.27|5858.27|5863.72|5863.72|5856.34|5856.34|0
1636713000000|2021-11-12 10:30:00|5858.55|5858.55|5857.26|5857.26|5860.95|5860.95|5857.26|5857.26|0
1636713300000|2021-11-12 10:35:00|5856.68|5856.68|5854.28|5854.28|5857.55|5857.55|5852.51|5852.51|0
1636713600000|2021-11-12 10:40:00|5854.5|5854.5|5843.88|5843.88|5854.5|5854.5|5843.43|5843.43|0
1636713900000|2021-11-12 10:45:00|5843.87|5843.87|5841.83|5841.83|5848.03|5848.03|5841.26|5841.26|0
1636714200000|2021-11-12 10:50:00|5842.12|5842.12|5850.84|5850.84|5850.84|5850.84|5840.95|5840.95|0
1636714500000|2021-11-12 10:55:00|5850.6|5850.6|5849.45|5849.45|5853.99|5853.99|5849.16|5849.16|0
1636714800000|2021-11-12 11:00:00|5849.16|5849.16|5851.49|5851.49|5852.07|5852.07|5842.73|5842.73|0
1636715100000|2021-11-12 11:05:00|5851.25|5851.25|5848.99|5848.99|5853.22|5853.22|5847.6|5847.6|0
1636715400000|2021-11-12 11:10:00|5849.28|5849.28|5848.09|5848.09|5851.97|5851.97|5846.89|5846.89|0
1636715700000|2021-11-12 11:15:00|5848.06|5848.06|5844.08|5844.08|5851.05|5851.05|5843.46|5843.46|0
1636716000000|2021-11-12 11:20:00|5843.97|5843.97|5852.22|5852.22|5852.22|5852.22|5841.65|5841.65|0
1636716300000|2021-11-12 11:25:00|5851.98|5851.98|5842.72|5842.72|5852.43|5852.43|5842.16|5842.16|0
1636716600000|2021-11-12 11:30:00|5843.09|5843.09|5843.07|5843.07|5847.56|5847.56|5839.02|5839.02|0
1636716900000|2021-11-12 11:35:00|5842.78|5842.78|5843.73|5843.73|5844.16|5844.16|5839.92|5839.92|0
1636717200000|2021-11-12 11:40:00|5843.25|5843.25|5847.57|5847.57|5849.06|5849.06|5843.25|5843.25|0
1636717500000|2021-11-12 11:45:00|5846.7|5846.7|5847.59|5847.59|5849.16|5849.16|5843.65|5843.65|0
1636717800000|2021-11-12 11:50:00|5846.63|5846.63|5848.2|5848.2|5848.96|5848.96|5844.61|5844.61|0
1636718100000|2021-11-12 11:55:00|5848.14|5848.14|5847.58|5847.58|5851.01|5851.01|5844.7|5844.7|0
1636718400000|2021-11-12 12:00:00|5848.16|5848.16|5843.56|5843.56|5848.85|5848.85|5842.13|5842.13|0
1636718700000|2021-11-12 12:05:00|5843.85|5843.85|5841.23|5841.23|5846.81|5846.81|5838.06|5838.06|0
1636719000000|2021-11-12 12:10:00|5842.53|5842.53|5845.39|5845.39|5846.71|5846.71|5841.72|5841.72|0
1636719300000|2021-11-12 12:15:00|5844.58|5844.58|5850.36|5850.36|5850.36|5850.36|5844.54|5844.54|0
1636719600000|2021-11-12 12:20:00|5851.07|5851.07|5843.58|5843.58|5852.77|5852.77|5842.3|5842.3|0
1636719900000|2021-11-12 12:25:00|5843.87|5843.87|5844.3|5844.3|5845.25|5845.25|5842.46|5842.46|0
1636720200000|2021-11-12 12:30:00|5843.73|5843.73|5844.48|5844.48|5845.42|5845.42|5841.56|5841.56|0
1636720500000|2021-11-12 12:35:00|5844.43|5844.43|5852.77|5852.77|5852.77|5852.77|5841.68|5841.68|0
1636720800000|2021-11-12 12:40:00|5852.48|5852.48|5864.2|5864.2|5864.2|5864.2|5850.27|5850.27|0
1636721100000|2021-11-12 12:45:00|5863.77|5863.77|5850.48|5850.48|5863.77|5863.77|5850.48|5850.48|0
1636721400000|2021-11-12 12:50:00|5850.63|5850.63|5845.65|5845.65|5850.63|5850.63|5845.65|5845.65|0
1636721700000|2021-11-12 12:55:00|5845.18|5845.18|5848.65|5848.65|5848.65|5848.65|5844.21|5844.21|0
1636722000000|2021-11-12 13:00:00|5848.41|5848.41|5848.34|5848.34|5848.64|5848.64|5845.18|5845.18|0
1636722300000|2021-11-12 13:05:00|5849.28|5849.28|5851.21|5851.21|5851.5|5851.5|5845.21|5845.21|0
1636722600000|2021-11-12 13:10:00|5851.79|5851.79|5854.92|5854.92|5858.41|5858.41|5851.79|5851.79|0
1636722900000|2021-11-12 13:15:00|5854.63|5854.63|5860.5|5860.5|5861.03|5861.03|5853.76|5853.76|0
1636723200000|2021-11-12 13:20:00|5860.49|5860.49|5863.71|5863.71|5866.63|5866.63|5859.96|5859.96|0
1636723500000|2021-11-12 13:25:00|5863.95|5863.95|5866.9|5866.9|5868.24|5868.24|5862.73|5862.73|0
1636723800000|2021-11-12 13:30:00|5866.88|5866.88|5856.48|5856.48|5868.11|5868.11|5856.48|5856.48|0
1636724100000|2021-11-12 13:35:00|5856.19|5856.19|5859.21|5859.21|5860.33|5860.33|5853.26|5853.26|0
1636724400000|2021-11-12 13:40:00|5858.92|5858.92|5861.49|5861.49|5863.09|5863.09|5858.34|5858.34|0
1636724700000|2021-11-12 13:45:00|5861.46|5861.46|5862.33|5862.33|5863.23|5863.23|5859.53|5859.53|0
1636725000000|2021-11-12 13:50:00|5863.12|5863.12|5864.05|5864.05|5866.39|5866.39|5862.84|5862.84|0
1636725300000|2021-11-12 13:55:00|5863.76|5863.76|5866.78|5866.78|5867.74|5867.74|5860.58|5860.58|0
1636725600000|2021-11-12 14:00:00|5866.49|5866.49|5861.83|5861.83|5868.34|5868.34|5860.09|5860.09|0
1636725900000|2021-11-12 14:05:00|5861.84|5861.84|5867.47|5867.47|5868.89|5868.89|5861.84|5861.84|0
1636726200000|2021-11-12 14:10:00|5867.53|5867.53|5866.5|5866.5|5875.02|5875.02|5865.24|5865.24|0
1636726500000|2021-11-12 14:15:00|5866.29|5866.29|5865.85|5865.85|5870.26|5870.26|5864.13|5864.13|0
1636726800000|2021-11-12 14:20:00|5866.14|5866.14|5864.32|5864.32|5866.36|5866.36|5861.4|5861.4|0
1636727100000|2021-11-12 14:25:00|5864.54|5864.54|5853.51|5853.51|5865.03|5865.03|5853.51|5853.51|0
1636727400000|2021-11-12 14:30:00|5853.94|5853.94|5862.94|5862.94|5865.83|5865.83|5843.09|5843.09|0
1636727700000|2021-11-12 14:35:00|5861.79|5861.79|5861.59|5861.59|5863.4|5863.4|5852.05|5852.05|0
1636728000000|2021-11-12 14:40:00|5861.88|5861.88|5860.23|5860.23|5862.69|5862.69|5856.04|5856.04|0
1636728300000|2021-11-12 14:45:00|5860.17|5860.17|5869.37|5869.37|5876.64|5876.64|5860.17|5860.17|0
1636728600000|2021-11-12 14:50:00|5869.14|5869.14|5880.74|5880.74|5884.59|5884.59|5868.71|5868.71|0
1636728900000|2021-11-12 14:55:00|5880.46|5880.46|5876.12|5876.12|5881.73|5881.73|5868.45|5868.45|0
1636729200000|2021-11-12 15:00:00|5876.34|5876.34|5863.83|5863.83|5876.34|5876.34|5863.6|5863.6|0
1636729500000|2021-11-12 15:05:00|5863.62|5863.62|5871.33|5871.33|5872.07|5872.07|5856.09|5856.09|0
1636729800000|2021-11-12 15:10:00|5870.59|5870.59|5871.71|5871.71|5873.61|5873.61|5866.24|5866.24|0
1636730100000|2021-11-12 15:15:00|5871.73|5871.73|5855.3|5855.3|5873.25|5873.25|5855.1|5855.1|0
1636730400000|2021-11-12 15:20:00|5855.59|5855.59|5850.73|5850.73|5857.39|5857.39|5848.82|5848.82|0
1636730700000|2021-11-12 15:25:00|5851.02|5851.02|5859.39|5859.39|5859.65|5859.65|5850.81|5850.81|0
1636731000000|2021-11-12 15:30:00|5859.18|5859.18|5871.64|5871.64|5871.88|5871.88|5857.62|5857.62|0
1636731300000|2021-11-12 15:35:00|5871.43|5871.43|5863.07|5863.07|5874.35|5874.35|5863.07|5863.07|0
1636731600000|2021-11-12 15:40:00|5862.78|5862.78|5858.58|5858.58|5862.78|5862.78|5855.17|5855.17|0
1636731900000|2021-11-12 15:45:00|5858.36|5858.36|5863.08|5863.08|5863.08|5863.08|5855.88|5855.88|0
1636732200000|2021-11-12 15:50:00|5863.32|5863.32|5862.6|5862.6|5867.39|5867.39|5860.93|5860.93|0
1636732500000|2021-11-12 15:55:00|5863.18|5863.18|5856.89|5856.89|5863.33|5863.33|5854.94|5854.94|0
1636732800000|2021-11-12 16:00:00|5856.66|5856.66|5866.3|5866.3|5867.58|5867.58|5856.66|5856.66|0
1636733100000|2021-11-12 16:05:00|5866.82|5866.82|5855.65|5855.65|5867.25|5867.25|5854.98|5854.98|0
1636733400000|2021-11-12 16:10:00|5855.41|5855.41|5858.2|5858.2|5859.11|5859.11|5852.81|5852.81|0
1636733700000|2021-11-12 16:15:00|5857.67|5857.67|5860.72|5860.72|5861.1|5861.1|5857.63|5857.63|0
1636734000000|2021-11-12 16:20:00|5861.73|5861.73|5857.56|5857.56|5863.9|5863.9|5857.07|5857.07|0
1636734300000|2021-11-12 16:25:00|5857.32|5857.32|5853.18|5853.18|5857.39|5857.39|5851.62|5851.62|0
1636964100000|2021-11-15 08:15:00|5925.54|5925.54|5918.44|5918.44|5928.78|5928.78|5917.88|5917.88|0
1636964400000|2021-11-15 08:20:00|5917.73|5917.73|5922.42|5922.42|5925.27|5925.27|5917.73|5917.73|0
1636964700000|2021-11-15 08:25:00|5923.29|5923.29|5918.23|5918.23|5925|5925|5917.32|5917.32|0
1636965000000|2021-11-15 08:30:00|5918.52|5918.52|5936.88|5936.88|5936.88|5936.88|5917.18|5917.18|0
1636965300000|2021-11-15 08:35:00|5936.64|5936.64|5954.13|5954.13|5955.34|5955.34|5936.64|5936.64|0
1636965600000|2021-11-15 08:40:00|5954.6|5954.6|5959.26|5959.26|5959.62|5959.62|5950.67|5950.67|0
1636965900000|2021-11-15 08:45:00|5959.55|5959.55|5955.13|5955.13|5962.5|5962.5|5955.13|5955.13|0
1636966200000|2021-11-15 08:50:00|5956.22|5956.22|5958.53|5958.53|5958.86|5958.86|5953.11|5953.11|0
1636966500000|2021-11-15 08:55:00|5958.76|5958.76|5961.62|5961.62|5967.89|5967.89|5958.76|5958.76|0
1636966800000|2021-11-15 09:00:00|5961.6|5961.6|5941.57|5941.57|5961.6|5961.6|5941.57|5941.57|0
1636967100000|2021-11-15 09:05:00|5942.05|5942.05|5939.82|5939.82|5942.05|5942.05|5937.5|5937.5|0
1636967400000|2021-11-15 09:10:00|5939.79|5939.79|5958.08|5958.08|5960.39|5960.39|5937.6|5937.6|0
1636967700000|2021-11-15 09:15:00|5957.87|5957.87|5950.03|5950.03|5958.08|5958.08|5944.59|5944.59|0
1636968000000|2021-11-15 09:20:00|5949.74|5949.74|5954.95|5954.95|5955.61|5955.61|5948.54|5948.54|0
1636968300000|2021-11-15 09:25:00|5954.66|5954.66|5953.66|5953.66|5957.13|5957.13|5950.22|5950.22|0
1636968600000|2021-11-15 09:30:00|5953.87|5953.87|5945.48|5945.48|5953.87|5953.87|5939.04|5939.04|0
1636968900000|2021-11-15 09:35:00|5945.77|5945.77|5948.96|5948.96|5951.74|5951.74|5944.54|5944.54|0
1636969200000|2021-11-15 09:40:00|5948.67|5948.67|5948.75|5948.75|5954.22|5954.22|5947.3|5947.3|0
1636969500000|2021-11-15 09:45:00|5948.27|5948.27|5944.88|5944.88|5953.73|5953.73|5944.84|5944.84|0
1636969800000|2021-11-15 09:50:00|5944.59|5944.59|5948.11|5948.11|5948.85|5948.85|5943.54|5943.54|0
1636970100000|2021-11-15 09:55:00|5948.32|5948.32|5946.83|5946.83|5952.67|5952.67|5943.88|5943.88|0
1636970400000|2021-11-15 10:00:00|5947.05|5947.05|5939.44|5939.44|5948.21|5948.21|5939.44|5939.44|0
1636970700000|2021-11-15 10:05:00|5938.96|5938.96|5927.37|5927.37|5938.96|5938.96|5927.33|5927.33|0
1636971000000|2021-11-15 10:10:00|5927.61|5927.61|5921.97|5921.97|5929.72|5929.72|5920.77|5920.77|0
1636971300000|2021-11-15 10:15:00|5921.98|5921.98|5928.71|5928.71|5928.71|5928.71|5918.6|5918.6|0
1636971600000|2021-11-15 10:20:00|5929|5929|5930.18|5930.18|5933.85|5933.85|5926.07|5926.07|0
1636971900000|2021-11-15 10:25:00|5930.42|5930.42|5920.91|5920.91|5930.42|5930.42|5920.83|5920.83|0
1636972200000|2021-11-15 10:30:00|5921.2|5921.2|5918.67|5918.67|5926.9|5926.9|5918.67|5918.67|0
1636972500000|2021-11-15 10:35:00|5918.66|5918.66|5924.57|5924.57|5925.62|5925.62|5917.17|5917.17|0
1636972800000|2021-11-15 10:40:00|5924.6|5924.6|5921.29|5921.29|5924.6|5924.6|5919.61|5919.61|0
1636973100000|2021-11-15 10:45:00|5922.15|5922.15|5917.78|5917.78|5923.6|5923.6|5917.56|5917.56|0
1636973400000|2021-11-15 10:50:00|5918.73|5918.73|5919.41|5919.41|5919.41|5919.41|5917.39|5917.39|0
1636973700000|2021-11-15 10:55:00|5923.08|5923.08|5922.41|5922.41|5926.9|5926.9|5921.18|5921.18|0
1636974000000|2021-11-15 11:00:00|5922.7|5922.7|5918.86|5918.86|5922.7|5922.7|5917.01|5917.01|0
1636974300000|2021-11-15 11:05:00|5918.57|5918.57|5910.77|5910.77|5919.58|5919.58|5910.56|5910.56|0
1636974600000|2021-11-15 11:10:00|5910.48|5910.48|5914.56|5914.56|5916.18|5916.18|5910.48|5910.48|0
1636974900000|2021-11-15 11:15:00|5913.6|5913.6|5915.34|5915.34|5918.2|5918.2|5906.68|5906.68|0
1636975200000|2021-11-15 11:20:00|5915.29|5915.29|5915.64|5915.64|5916.49|5916.49|5910.61|5910.61|0
1636975500000|2021-11-15 11:25:00|5916.22|5916.22|5903.85|5903.85|5916.75|5916.75|5903.85|5903.85|0
1636975800000|2021-11-15 11:30:00|5903.79|5903.79|5901.78|5901.78|5905.29|5905.29|5901.53|5901.53|0
1636976100000|2021-11-15 11:35:00|5902.02|5902.02|5909.02|5909.02|5909.02|5909.02|5902.02|5902.02|0
1636976400000|2021-11-15 11:40:00|5909.69|5909.69|5905.26|5905.26|5912.16|5912.16|5904.73|5904.73|0
1636976700000|2021-11-15 11:45:00|5904.97|5904.97|5902.37|5902.37|5906.17|5906.17|5900.09|5900.09|0
1636977000000|2021-11-15 11:50:00|5901.79|5901.79|5900.96|5900.96|5903.54|5903.54|5899.52|5899.52|0
1636977300000|2021-11-15 11:55:00|5900.44|5900.44|5902.32|5902.32|5902.55|5902.55|5898.98|5898.98|0
1636977600000|2021-11-15 12:00:00|5901.87|5901.87|5900.89|5900.89|5903.49|5903.49|5896.16|5896.16|0
1636977900000|2021-11-15 12:05:00|5900.18|5900.18|5895.45|5895.45|5900.19|5900.19|5893.98|5893.98|0
1636978200000|2021-11-15 12:10:00|5896.62|5896.62|5896.71|5896.71|5897.44|5897.44|5893.16|5893.16|0
1636978500000|2021-11-15 12:15:00|5896.93|5896.93|5901.38|5901.38|5902.48|5902.48|5896.42|5896.42|0
1636978800000|2021-11-15 12:20:00|5901.62|5901.62|5903.62|5903.62|5903.62|5903.62|5900.8|5900.8|0
1636979100000|2021-11-15 12:25:00|5903.6|5903.6|5903.91|5903.91|5905.27|5905.27|5901.92|5901.92|0
1636979400000|2021-11-15 12:30:00|5903.92|5903.92|5902.31|5902.31|5903.92|5903.92|5899.33|5899.33|0
1636979700000|2021-11-15 12:35:00|5902.02|5902.02|5900.71|5900.71|5903.85|5903.85|5900.28|5900.28|0
1636980000000|2021-11-15 12:40:00|5901|5901|5898.04|5898.04|5901.51|5901.51|5897.27|5897.27|0
1636980300000|2021-11-15 12:45:00|5899.18|5899.18|5899.62|5899.62|5901.5|5901.5|5898.27|5898.27|0
1636980600000|2021-11-15 12:50:00|5898.48|5898.48|5902.13|5902.13|5902.8|5902.8|5898.48|5898.48|0
1636980900000|2021-11-15 12:55:00|5900.58|5900.58|5901.79|5901.79|5901.79|5901.79|5895.8|5895.8|0
1636981200000|2021-11-15 13:00:00|5901.8|5901.8|5904.58|5904.58|5904.58|5904.58|5900.63|5900.63|0
1636981500000|2021-11-15 13:05:00|5903.67|5903.67|5904.7|5904.7|5904.92|5904.92|5901.04|5901.04|0
1636981800000|2021-11-15 13:10:00|5904.74|5904.74|5903.74|5903.74|5907.34|5907.34|5902.2|5902.2|0
1636982100000|2021-11-15 13:15:00|5903.95|5903.95|5911.63|5911.63|5911.84|5911.84|5902.52|5902.52|0
1636982400000|2021-11-15 13:20:00|5911.92|5911.92|5921.59|5921.59|5921.85|5921.85|5911.87|5911.87|0
1636982700000|2021-11-15 13:25:00|5921.88|5921.88|5925.4|5925.4|5929.01|5929.01|5921.88|5921.88|0
1636983000000|2021-11-15 13:30:00|5924.64|5924.64|5923.76|5923.76|5927.82|5927.82|5921.18|5921.18|0
1636983300000|2021-11-15 13:35:00|5923.11|5923.11|5923.42|5923.42|5927.22|5927.22|5921.62|5921.62|0
1636983600000|2021-11-15 13:40:00|5923.85|5923.85|5922.6|5922.6|5925.33|5925.33|5921.42|5921.42|0
1636983900000|2021-11-15 13:45:00|5923.03|5923.03|5922.33|5922.33|5924.3|5924.3|5918.3|5918.3|0
1636984200000|2021-11-15 13:50:00|5921.85|5921.85|5923.16|5923.16|5925.97|5925.97|5919.74|5919.74|0
1636984500000|2021-11-15 13:55:00|5923.12|5923.12|5919.67|5919.67|5923.12|5923.12|5917.53|5917.53|0
1636984800000|2021-11-15 14:00:00|5919.1|5919.1|5926.13|5926.13|5928.14|5928.14|5917.2|5917.2|0
1636985100000|2021-11-15 14:05:00|5925.85|5925.85|5921.18|5921.18|5926.21|5926.21|5920.04|5920.04|0
1636985400000|2021-11-15 14:10:00|5920.94|5920.94|5917.46|5917.46|5921.88|5921.88|5915.8|5915.8|0
1636985700000|2021-11-15 14:15:00|5917.75|5917.75|5913.83|5913.83|5917.75|5917.75|5910.43|5910.43|0
1636986000000|2021-11-15 14:20:00|5913.61|5913.61|5914.06|5914.06|5914.78|5914.78|5912.95|5912.95|0
1636986300000|2021-11-15 14:25:00|5914.35|5914.35|5907.32|5907.32|5914.59|5914.59|5906.48|5906.48|0
1636986600000|2021-11-15 14:30:00|5906.33|5906.33|5891.18|5891.18|5926.96|5926.96|5891.18|5891.18|0
1636986900000|2021-11-15 14:35:00|5890.75|5890.75|5875.27|5875.27|5890.99|5890.99|5872.16|5872.16|0
1636987200000|2021-11-15 14:40:00|5874.4|5874.4|5863.99|5863.99|5879.51|5879.51|5862.79|5862.79|0
1636987500000|2021-11-15 14:45:00|5863.29|5863.29|5863.3|5863.3|5870.68|5870.68|5860.98|5860.98|0
1636987800000|2021-11-15 14:50:00|5863.01|5863.01|5873.01|5873.01|5873.01|5873.01|5858.7|5858.7|0
1636988100000|2021-11-15 14:55:00|5872.34|5872.34|5883.89|5883.89|5884.13|5884.13|5869.53|5869.53|0
1636988400000|2021-11-15 15:00:00|5883.68|5883.68|5865.87|5865.87|5883.68|5883.68|5863.82|5863.82|0
1636988700000|2021-11-15 15:05:00|5865.58|5865.58|5873.66|5873.66|5875.3|5875.3|5862.48|5862.48|0
1636989000000|2021-11-15 15:10:00|5872.27|5872.27|5861.86|5861.86|5872.51|5872.51|5856.09|5856.09|0
1636989300000|2021-11-15 15:15:00|5861.28|5861.28|5872.45|5872.45|5874.49|5874.49|5858.13|5858.13|0
1636989600000|2021-11-15 15:20:00|5872.23|5872.23|5874.18|5874.18|5878.24|5878.24|5871.9|5871.9|0
1636989900000|2021-11-15 15:25:00|5873.65|5873.65|5875.39|5875.39|5880.7|5880.7|5870.91|5870.91|0
1636990200000|2021-11-15 15:30:00|5875.17|5875.17|5874.93|5874.93|5878.23|5878.23|5869.35|5869.35|0
1636990500000|2021-11-15 15:35:00|5875.67|5875.67|5879.36|5879.36|5881.92|5881.92|5869.98|5869.98|0
1636990800000|2021-11-15 15:40:00|5879.12|5879.12|5879.59|5879.59|5880.45|5880.45|5876.95|5876.95|0
1636991100000|2021-11-15 15:45:00|5879.81|5879.81|5880.29|5880.29|5881.21|5881.21|5873.65|5873.65|0
1636991400000|2021-11-15 15:50:00|5879.71|5879.71|5881.11|5881.11|5885.98|5885.98|5879.71|5879.71|0
1636991700000|2021-11-15 15:55:00|5881.35|5881.35|5877.28|5877.28|5881.35|5881.35|5875.37|5875.37|0
1636992000000|2021-11-15 16:00:00|5876.7|5876.7|5882.18|5882.18|5884.73|5884.73|5875.5|5875.5|0
1636992300000|2021-11-15 16:05:00|5882.42|5882.42|5891.56|5891.56|5892.06|5892.06|5881.65|5881.65|0
1636992600000|2021-11-15 16:10:00|5891.61|5891.61|5894.7|5894.7|5898.69|5898.69|5891.29|5891.29|0
1636992900000|2021-11-15 16:15:00|5894.69|5894.69|5903.03|5903.03|5903.25|5903.25|5888.66|5888.66|0
1636993200000|2021-11-15 16:20:00|5903.32|5903.32|5905.6|5905.6|5909.51|5909.51|5901.84|5901.84|0
1636993500000|2021-11-15 16:25:00|5905.59|5905.59|5908.7|5908.7|5914.3|5914.3|5903.14|5903.14|0
1637050500000|2021-11-16 08:15:00|5964.63|5964.63|5977.07|5977.07|5977.75|5977.75|5963.84|5963.84|0
1637050800000|2021-11-16 08:20:00|5978.46|5978.46|5978.66|5978.66|5981.08|5981.08|5972.3|5972.3|0
1637051100000|2021-11-16 08:25:00|5979.81|5979.81|5986.21|5986.21|5989.68|5989.68|5974.24|5974.24|0
1637051400000|2021-11-16 08:30:00|5985.92|5985.92|5975.66|5975.66|5986.36|5986.36|5975.43|5975.43|0
1637051700000|2021-11-16 08:35:00|5974.75|5974.75|5967.62|5967.62|5975.95|5975.95|5967.62|5967.62|0
1637052000000|2021-11-16 08:40:00|5967.86|5967.86|5973.45|5973.45|5975.99|5975.99|5967.86|5967.86|0
1637052300000|2021-11-16 08:45:00|5973.42|5973.42|5956.75|5956.75|5978.06|5978.06|5956.75|5956.75|0
1637052600000|2021-11-16 08:50:00|5955.76|5955.76|5944.52|5944.52|5957.64|5957.64|5942.72|5942.72|0
1637052900000|2021-11-16 08:55:00|5943.85|5943.85|5944.39|5944.39|5948.57|5948.57|5940.22|5940.22|0
1637053200000|2021-11-16 09:00:00|5944.11|5944.11|5940.15|5940.15|5945.82|5945.82|5938.19|5938.19|0
1637053500000|2021-11-16 09:05:00|5939.86|5939.86|5929.64|5929.64|5939.86|5939.86|5925.79|5925.79|0
1637053800000|2021-11-16 09:10:00|5927.04|5927.04|5925.3|5925.3|5927.61|5927.61|5921.6|5921.6|0
1637054100000|2021-11-16 09:15:00|5925.51|5925.51|5941.84|5941.84|5941.84|5941.84|5922.81|5922.81|0
1637054400000|2021-11-16 09:20:00|5942.12|5942.12|5933.59|5933.59|5944.09|5944.09|5933.12|5933.12|0
1637054700000|2021-11-16 09:25:00|5934.67|5934.67|5933.41|5933.41|5936.15|5936.15|5930.6|5930.6|0
1637055000000|2021-11-16 09:30:00|5933.89|5933.89|5934.13|5934.13|5935.29|5935.29|5928.9|5928.9|0
1637055300000|2021-11-16 09:35:00|5933.84|5933.84|5943.98|5943.98|5945.8|5945.8|5930.84|5930.84|0
1637055600000|2021-11-16 09:40:00|5943.26|5943.26|5948.65|5948.65|5948.65|5948.65|5941.56|5941.56|0
1637055900000|2021-11-16 09:45:00|5947.94|5947.94|5964.25|5964.25|5964.25|5964.25|5947.33|5947.33|0
1637056200000|2021-11-16 09:50:00|5964.46|5964.46|5974.29|5974.29|5975.44|5975.44|5964.46|5964.46|0
1637056500000|2021-11-16 09:55:00|5976.43|5976.43|5985.66|5985.66|5985.66|5985.66|5975.45|5975.45|0
1637056800000|2021-11-16 10:00:00|5985.87|5985.87|6002.91|6002.91|6004.9|6004.9|5985.87|5985.87|0
1637057100000|2021-11-16 10:05:00|6002.62|6002.62|6023.27|6023.27|6023.27|6023.27|5998.97|5998.97|0
1637057400000|2021-11-16 10:10:00|6023.56|6023.56|6026.77|6026.77|6029.59|6029.59|6021.9|6021.9|0
1637057700000|2021-11-16 10:15:00|6026.78|6026.78|6031.57|6031.57|6035.94|6035.94|6026.01|6026.01|0
1637058000000|2021-11-16 10:20:00|6032.29|6032.29|6043.72|6043.72|6046.48|6046.48|6032.29|6032.29|0
1637058300000|2021-11-16 10:25:00|6042.33|6042.33|6047.51|6047.51|6052.16|6052.16|6042.33|6042.33|0
1637058600000|2021-11-16 10:30:00|6047.72|6047.72|6048.79|6048.79|6059.24|6059.24|6044.74|6044.74|0
1637058900000|2021-11-16 10:35:00|6049.08|6049.08|6047.42|6047.42|6050.82|6050.82|6044.3|6044.3|0
1637059200000|2021-11-16 10:40:00|6047.46|6047.46|6048.28|6048.28|6051.65|6051.65|6046.9|6046.9|0
1637059500000|2021-11-16 10:45:00|6048.57|6048.57|6037.75|6037.75|6049.92|6049.92|6037.74|6037.74|0
1637059800000|2021-11-16 10:50:00|6037.46|6037.46|6037.58|6037.58|6041.36|6041.36|6034.78|6034.78|0
1637060100000|2021-11-16 10:55:00|6038.92|6038.92|6031.07|6031.07|6039.9|6039.9|6029.1|6029.1|0
1637060400000|2021-11-16 11:00:00|6031.55|6031.55|6022.86|6022.86|6035.58|6035.58|6020.49|6020.49|0
1637060700000|2021-11-16 11:05:00|6022.57|6022.57|6030.51|6030.51|6030.51|6030.51|6019.51|6019.51|0
1637061000000|2021-11-16 11:10:00|6030.8|6030.8|6033.3|6033.3|6035.84|6035.84|6030.67|6030.67|0
1637061300000|2021-11-16 11:15:00|6033.29|6033.29|6033.86|6033.86|6037.35|6037.35|6033.11|6033.11|0
1637061600000|2021-11-16 11:20:00|6034.15|6034.15|6031.79|6031.79|6036.14|6036.14|6031.79|6031.79|0
1637061900000|2021-11-16 11:25:00|6031.78|6031.78|6018.32|6018.32|6031.78|6031.78|6017.56|6017.56|0
1637062200000|2021-11-16 11:30:00|6018.56|6018.56|6017.14|6017.14|6019.94|6019.94|6015.9|6015.9|0
1637062500000|2021-11-16 11:35:00|6017.43|6017.43|6007.24|6007.24|6020.04|6020.04|6006.16|6006.16|0
1637062800000|2021-11-16 11:40:00|6007.7|6007.7|6010.37|6010.37|6012.04|6012.04|6006.31|6006.31|0
1637063100000|2021-11-16 11:45:00|6010.6|6010.6|6024.56|6024.56|6024.86|6024.86|6010.37|6010.37|0
1637063400000|2021-11-16 11:50:00|6024.55|6024.55|6026.63|6026.63|6026.86|6026.86|6022.92|6022.92|0
1637063700000|2021-11-16 11:55:00|6026.66|6026.66|6021.84|6021.84|6031.47|6031.47|6019.06|6019.06|0
1637064000000|2021-11-16 12:00:00|6021.43|6021.43|6026.79|6026.79|6028.58|6028.58|6019.44|6019.44|0
1637064300000|2021-11-16 12:05:00|6026.5|6026.5|6037.47|6037.47|6037.47|6037.47|6026.1|6026.1|0
1637064600000|2021-11-16 12:10:00|6037.76|6037.76|6033.37|6033.37|6039.88|6039.88|6032.95|6032.95|0
1637064900000|2021-11-16 12:15:00|6034.43|6034.43|6030.38|6030.38|6034.72|6034.72|6029.85|6029.85|0
1637065200000|2021-11-16 12:20:00|6030.14|6030.14|6032.93|6032.93|6033.35|6033.35|6027.62|6027.62|0
1637065500000|2021-11-16 12:25:00|6032.36|6032.36|6039.55|6039.55|6041.25|6041.25|6031.46|6031.46|0
1637065800000|2021-11-16 12:30:00|6039.07|6039.07|6036.36|6036.36|6039.07|6039.07|6033.97|6033.97|0
1637066100000|2021-11-16 12:35:00|6036.65|6036.65|6039.56|6039.56|6040.27|6040.27|6035.21|6035.21|0
1637066400000|2021-11-16 12:40:00|6039.53|6039.53|6039.89|6039.89|6040.23|6040.23|6034.21|6034.21|0
1637066700000|2021-11-16 12:45:00|6040.47|6040.47|6030.08|6030.08|6040.47|6040.47|6030.08|6030.08|0
1637067000000|2021-11-16 12:50:00|6030.37|6030.37|6031.41|6031.41|6031.41|6031.41|6027.33|6027.33|0
1637067300000|2021-11-16 12:55:00|6032.37|6032.37|6032.82|6032.82|6034.3|6034.3|6032.14|6032.14|0
1637067600000|2021-11-16 13:00:00|6032.8|6032.8|6034.65|6034.65|6037.89|6037.89|6031.96|6031.96|0
1637067900000|2021-11-16 13:05:00|6034.94|6034.94|6033.46|6033.46|6036.73|6036.73|6032.66|6032.66|0
1637068200000|2021-11-16 13:10:00|6033.67|6033.67|6033.21|6033.21|6034.66|6034.66|6032.28|6032.28|0
1637068500000|2021-11-16 13:15:00|6034.36|6034.36|6037.87|6037.87|6039.46|6039.46|6033.4|6033.4|0
1637068800000|2021-11-16 13:20:00|6038.16|6038.16|6034.97|6034.97|6038.16|6038.16|6031.14|6031.14|0
1637069100000|2021-11-16 13:25:00|6035.26|6035.26|6026.75|6026.75|6039.04|6039.04|6024.3|6024.3|0
1637069400000|2021-11-16 13:30:00|6026.11|6026.11|6029.37|6029.37|6031.51|6031.51|6024.05|6024.05|0
1637069700000|2021-11-16 13:35:00|6029.34|6029.34|6024.85|6024.85|6031.21|6031.21|6024.85|6024.85|0
1637070000000|2021-11-16 13:40:00|6025.14|6025.14|6021.07|6021.07|6027.05|6027.05|6017.07|6017.07|0
1637070300000|2021-11-16 13:45:00|6021.65|6021.65|6021.4|6021.4|6024.81|6024.81|6019.07|6019.07|0
1637070600000|2021-11-16 13:50:00|6021.11|6021.11|6024.51|6024.51|6024.85|6024.85|6020.83|6020.83|0
1637070900000|2021-11-16 13:55:00|6024.22|6024.22|6018.89|6018.89|6024.22|6024.22|6018.08|6018.08|0
1637071200000|2021-11-16 14:00:00|6018.65|6018.65|6015.84|6015.84|6018.65|6018.65|6012.99|6012.99|0
1637071500000|2021-11-16 14:05:00|6015.9|6015.9|6018.34|6018.34|6018.81|6018.81|6011.23|6011.23|0
1637071800000|2021-11-16 14:10:00|6018.79|6018.79|6025.52|6025.52|6025.52|6025.52|6014.74|6014.74|0
1637072100000|2021-11-16 14:15:00|6025.05|6025.05|6022|6022|6028.09|6028.09|6017.94|6017.94|0
1637072400000|2021-11-16 14:20:00|6022.28|6022.28|6019.46|6019.46|6023.27|6023.27|6016.38|6016.38|0
1637072700000|2021-11-16 14:25:00|6019.7|6019.7|6020.7|6020.7|6024.86|6024.86|6014.46|6014.46|0
1637073000000|2021-11-16 14:30:00|6020.41|6020.41|6015.03|6015.03|6026.32|6026.32|6002.37|6002.37|0
1637073300000|2021-11-16 14:35:00|6014.56|6014.56|5999.43|5999.43|6016.24|6016.24|5999.43|5999.43|0
1637073600000|2021-11-16 14:40:00|5999.14|5999.14|6003.71|6003.71|6007.85|6007.85|5992.95|5992.95|0
1637073900000|2021-11-16 14:45:00|6003.92|6003.92|6022.57|6022.57|6028.71|6028.71|6002.68|6002.68|0
1637074200000|2021-11-16 14:50:00|6020.2|6020.2|6012.85|6012.85|6020.2|6020.2|6007.11|6007.11|0
1637074500000|2021-11-16 14:55:00|6012.63|6012.63|6017.79|6017.79|6021.93|6021.93|6012.08|6012.08|0
1637074800000|2021-11-16 15:00:00|6016.54|6016.54|6018.87|6018.87|6022.9|6022.9|6008.7|6008.7|0
1637075100000|2021-11-16 15:05:00|6019.16|6019.16|6009.67|6009.67|6019.16|6019.16|6007.04|6007.04|0
1637075400000|2021-11-16 15:10:00|6009.66|6009.66|6008.19|6008.19|6015.4|6015.4|6007.45|6007.45|0
1637075700000|2021-11-16 15:15:00|6007.69|6007.69|6004.45|6004.45|6007.74|6007.74|5997.74|5997.74|0
1637076000000|2021-11-16 15:20:00|6005.14|6005.14|6000.73|6000.73|6006.81|6006.81|5995.95|5995.95|0
1637076300000|2021-11-16 15:25:00|6000.74|6000.74|5990.14|5990.14|6002.63|6002.63|5990.05|5990.05|0
1637076600000|2021-11-16 15:30:00|5990.38|5990.38|5996.75|5996.75|5996.79|5996.79|5989.61|5989.61|0
1637076900000|2021-11-16 15:35:00|5997.04|5997.04|5987.87|5987.87|5998.62|5998.62|5985.07|5985.07|0
1637077200000|2021-11-16 15:40:00|5986.53|5986.53|5994.64|5994.64|5996.24|5996.24|5986.53|5986.53|0
1637077500000|2021-11-16 15:45:00|5994.93|5994.93|6000.2|6000.2|6002.68|6002.68|5991.44|5991.44|0
1637077800000|2021-11-16 15:50:00|5999.91|5999.91|5991.18|5991.18|5999.91|5999.91|5990.89|5990.89|0
1637078100000|2021-11-16 15:55:00|5990.89|5990.89|5991.73|5991.73|5999.78|5999.78|5989.76|5989.76|0
1637078400000|2021-11-16 16:00:00|5991.49|5991.49|5992.88|5992.88|5996.44|5996.44|5989.35|5989.35|0
1637078700000|2021-11-16 16:05:00|5993.09|5993.09|6004.1|6004.1|6004.57|6004.57|5993.09|5993.09|0
1637079000000|2021-11-16 16:10:00|6004.39|6004.39|6010.22|6010.22|6010.43|6010.43|6000.47|6000.47|0
1637079300000|2021-11-16 16:15:00|6010.26|6010.26|6014.12|6014.12|6015.45|6015.45|6009.51|6009.51|0
1637079600000|2021-11-16 16:20:00|6014.36|6014.36|6023.81|6023.81|6023.81|6023.81|6013.1|6013.1|0
1637079900000|2021-11-16 16:25:00|6023.52|6023.52|6011.72|6011.72|6023.52|6023.52|6009.55|6009.55|0
1637136900000|2021-11-17 08:15:00|5976.1|5976.1|5976.88|5976.88|5981.53|5981.53|5968.6|5968.6|0
1637137200000|2021-11-17 08:20:00|5975.2|5975.2|5971.93|5971.93|5975.2|5975.2|5966.42|5966.42|0
1637137500000|2021-11-17 08:25:00|5972.79|5972.79|5961.95|5961.95|5973.88|5973.88|5961.3|5961.3|0
1637137800000|2021-11-17 08:30:00|5963.81|5963.81|5962.01|5962.01|5964.12|5964.12|5956.45|5956.45|0
1637138100000|2021-11-17 08:35:00|5962.53|5962.53|5960.77|5960.77|5965.08|5965.08|5957.52|5957.52|0
1637138400000|2021-11-17 08:40:00|5961.01|5961.01|5979.62|5979.62|5979.67|5979.67|5961.01|5961.01|0
1637138700000|2021-11-17 08:45:00|5980.05|5980.05|5980.06|5980.06|5983.42|5983.42|5974.97|5974.97|0
1637139000000|2021-11-17 08:50:00|5980.51|5980.51|5980.01|5980.01|5986.21|5986.21|5979.07|5979.07|0
1637139300000|2021-11-17 08:55:00|5979.72|5979.72|5979.98|5979.98|5983.13|5983.13|5978.03|5978.03|0
1637139600000|2021-11-17 09:00:00|5979.26|5979.26|5989.95|5989.95|5990.19|5990.19|5975.49|5975.49|0
1637139900000|2021-11-17 09:05:00|5990.24|5990.24|5973.43|5973.43|5991.7|5991.7|5970.01|5970.01|0
1637140200000|2021-11-17 09:10:00|5973.72|5973.72|5970.91|5970.91|5977.56|5977.56|5969.93|5969.93|0
1637140500000|2021-11-17 09:15:00|5970.68|5970.68|5961.73|5961.73|5970.68|5970.68|5961.44|5961.44|0
1637140800000|2021-11-17 09:20:00|5961.09|5961.09|5955.04|5955.04|5961.09|5961.09|5955.04|5955.04|0
1637141100000|2021-11-17 09:25:00|5955.09|5955.09|5953.49|5953.49|5955.3|5955.3|5948.65|5948.65|0
1637141400000|2021-11-17 09:30:00|5953.2|5953.2|5945.06|5945.06|5954|5954|5941.56|5941.56|0
1637141700000|2021-11-17 09:35:00|5943.96|5943.96|5944.29|5944.29|5947.4|5947.4|5943.67|5943.67|0
1637142000000|2021-11-17 09:40:00|5944|5944|5933.94|5933.94|5944|5944|5933.94|5933.94|0
1637142300000|2021-11-17 09:45:00|5933.91|5933.91|5942.27|5942.27|5942.27|5942.27|5933.91|5933.91|0
1637142600000|2021-11-17 09:50:00|5941.93|5941.93|5946.27|5946.27|5946.27|5946.27|5939.79|5939.79|0
1637142900000|2021-11-17 09:55:00|5946.55|5946.55|5941.69|5941.69|5946.6|5946.6|5940.64|5940.64|0
1637143200000|2021-11-17 10:00:00|5941.65|5941.65|5932.24|5932.24|5942.69|5942.69|5932.24|5932.24|0
1637143500000|2021-11-17 10:05:00|5932.45|5932.45|5944.25|5944.25|5944.25|5944.25|5931.12|5931.12|0
1637143800000|2021-11-17 10:10:00|5944.54|5944.54|5941.93|5941.93|5945.12|5945.12|5940.26|5940.26|0
1637144100000|2021-11-17 10:15:00|5941.64|5941.64|5948.15|5948.15|5950.62|5950.62|5939.44|5939.44|0
1637144400000|2021-11-17 10:20:00|5947.94|5947.94|5941.71|5941.71|5948.86|5948.86|5941.71|5941.71|0
1637144700000|2021-11-17 10:25:00|5940.63|5940.63|5931.82|5931.82|5942.62|5942.62|5930.67|5930.67|0
1637145000000|2021-11-17 10:30:00|5932.03|5932.03|5932.89|5932.89|5934.24|5934.24|5930.45|5930.45|0
1637145300000|2021-11-17 10:35:00|5933.92|5933.92|5939.64|5939.64|5941.1|5941.1|5933.41|5933.41|0
1637145600000|2021-11-17 10:40:00|5939.71|5939.71|5946.95|5946.95|5947.17|5947.17|5939|5939|0
1637145900000|2021-11-17 10:45:00|5947.24|5947.24|5948.42|5948.42|5952.26|5952.26|5946.23|5946.23|0
1637146200000|2021-11-17 10:50:00|5948.63|5948.63|5948.96|5948.96|5950.63|5950.63|5945.71|5945.71|0
1637146500000|2021-11-17 10:55:00|5949.25|5949.25|5943.35|5943.35|5949.25|5949.25|5939.09|5939.09|0
1637146800000|2021-11-17 11:00:00|5943.59|5943.59|5943.41|5943.41|5947.18|5947.18|5941.43|5941.43|0
1637147100000|2021-11-17 11:05:00|5943.2|5943.2|5938.5|5938.5|5943.2|5943.2|5934.95|5934.95|0
1637147400000|2021-11-17 11:10:00|5938.98|5938.98|5942.42|5942.42|5942.9|5942.9|5934.74|5934.74|0
1637147700000|2021-11-17 11:15:00|5941.84|5941.84|5943.76|5943.76|5945.37|5945.37|5940.35|5940.35|0
1637148000000|2021-11-17 11:20:00|5944.19|5944.19|5942.14|5942.14|5945.05|5945.05|5942.14|5942.14|0
1637148300000|2021-11-17 11:25:00|5941.43|5941.43|5945.21|5945.21|5946.63|5946.63|5940.72|5940.72|0
1637148600000|2021-11-17 11:30:00|5945.43|5945.43|5951.57|5951.57|5951.57|5951.57|5944.91|5944.91|0
1637148900000|2021-11-17 11:35:00|5950.99|5950.99|5946.37|5946.37|5950.99|5950.99|5944.15|5944.15|0
1637149200000|2021-11-17 11:40:00|5946.66|5946.66|5941.61|5941.61|5946.92|5946.92|5938.91|5938.91|0
1637149500000|2021-11-17 11:45:00|5942.67|5942.67|5938.53|5938.53|5943.81|5943.81|5938.53|5938.53|0
1637149800000|2021-11-17 11:50:00|5938.1|5938.1|5939.85|5939.85|5941.46|5941.46|5937.39|5937.39|0
1637150100000|2021-11-17 11:55:00|5938.79|5938.79|5932.9|5932.9|5939.08|5939.08|5929.59|5929.59|0
1637150400000|2021-11-17 12:00:00|5933.19|5933.19|5933.4|5933.4|5935.18|5935.18|5928.99|5928.99|0
1637150700000|2021-11-17 12:05:00|5933.11|5933.11|5933.69|5933.69|5936.73|5936.73|5931.73|5931.73|0
1637151000000|2021-11-17 12:10:00|5934.59|5934.59|5933.82|5933.82|5936.71|5936.71|5932.5|5932.5|0
1637151300000|2021-11-17 12:15:00|5933.53|5933.53|5937.49|5937.49|5937.49|5937.49|5928.4|5928.4|0
1637151600000|2021-11-17 12:20:00|5937.71|5937.71|5937.83|5937.83|5938.73|5938.73|5937.2|5937.2|0
1637151900000|2021-11-17 12:25:00|5938.84|5938.84|5942.58|5942.58|5944.97|5944.97|5937.14|5937.14|0
1637152200000|2021-11-17 12:30:00|5942.15|5942.15|5944.39|5944.39|5944.39|5944.39|5937.75|5937.75|0
1637152500000|2021-11-17 12:35:00|5944.1|5944.1|5940.64|5940.64|5945.81|5945.81|5940.64|5940.64|0
1637152800000|2021-11-17 12:40:00|5940.85|5940.85|5938.92|5938.92|5942.25|5942.25|5938.18|5938.18|0
1637153100000|2021-11-17 12:45:00|5939.14|5939.14|5937.32|5937.32|5941.03|5941.03|5936.89|5936.89|0
1637153400000|2021-11-17 12:50:00|5937.03|5937.03|5932.44|5932.44|5937.03|5937.03|5930.87|5930.87|0
1637153700000|2021-11-17 12:55:00|5932.15|5932.15|5936.55|5936.55|5936.55|5936.55|5931.93|5931.93|0
1637154000000|2021-11-17 13:00:00|5936.76|5936.76|5933.83|5933.83|5938.56|5938.56|5933.83|5933.83|0
1637154300000|2021-11-17 13:05:00|5933.61|5933.61|5931.46|5931.46|5933.9|5933.9|5930.87|5930.87|0
1637154600000|2021-11-17 13:10:00|5931.17|5931.17|5926.78|5926.78|5931.17|5931.17|5925.22|5925.22|0
1637154900000|2021-11-17 13:15:00|5927.29|5927.29|5922.68|5922.68|5928.96|5928.96|5921.48|5921.48|0
1637155200000|2021-11-17 13:20:00|5922.96|5922.96|5921.4|5921.4|5925.71|5925.71|5920.69|5920.69|0
1637155500000|2021-11-17 13:25:00|5921.37|5921.37|5920.37|5920.37|5922.46|5922.46|5916.88|5916.88|0
1637155800000|2021-11-17 13:30:00|5921.23|5921.23|5922.55|5922.55|5925.55|5925.55|5920.2|5920.2|0
1637156100000|2021-11-17 13:35:00|5922.26|5922.26|5920.89|5920.89|5922.7|5922.7|5918.26|5918.26|0
1637156400000|2021-11-17 13:40:00|5920.87|5920.87|5921.48|5921.48|5923.32|5923.32|5919.23|5919.23|0
1637156700000|2021-11-17 13:45:00|5921.52|5921.52|5921.72|5921.72|5922.49|5922.49|5918.33|5918.33|0
1637157000000|2021-11-17 13:50:00|5921.76|5921.76|5925.29|5925.29|5928|5928|5920.47|5920.47|0
1637157300000|2021-11-17 13:55:00|5925.27|5925.27|5929.43|5929.43|5930.92|5930.92|5924.99|5924.99|0
1637157600000|2021-11-17 14:00:00|5929.19|5929.19|5936.08|5936.08|5940.33|5940.33|5929.19|5929.19|0
1637157900000|2021-11-17 14:05:00|5936.32|5936.32|5938.8|5938.8|5939.76|5939.76|5936.32|5936.32|0
1637158200000|2021-11-17 14:10:00|5938.06|5938.06|5935.68|5935.68|5938.06|5938.06|5930.28|5930.28|0
1637158500000|2021-11-17 14:15:00|5935.28|5935.28|5931.4|5931.4|5936.61|5936.61|5930.8|5930.8|0
1637158800000|2021-11-17 14:20:00|5931.42|5931.42|5938.7|5938.7|5938.73|5938.73|5930.79|5930.79|0
1637159100000|2021-11-17 14:25:00|5938.72|5938.72|5927.03|5927.03|5942.66|5942.66|5927.03|5927.03|0
1637159400000|2021-11-17 14:30:00|5927.66|5927.66|5938.04|5938.04|5944.73|5944.73|5917.13|5917.13|0
1637159700000|2021-11-17 14:35:00|5937.18|5937.18|5931.54|5931.54|5937.18|5937.18|5923.35|5923.35|0
1637160000000|2021-11-17 14:40:00|5931.33|5931.33|5954.83|5954.83|5954.83|5954.83|5930.85|5930.85|0
1637160300000|2021-11-17 14:45:00|5954.54|5954.54|5970.98|5970.98|5975.39|5975.39|5953.37|5953.37|0
1637160600000|2021-11-17 14:50:00|5970.96|5970.96|5960.87|5960.87|5975.59|5975.59|5960.87|5960.87|0
1637160900000|2021-11-17 14:55:00|5961.34|5961.34|5964.31|5964.31|5965.37|5965.37|5959.94|5959.94|0
1637161200000|2021-11-17 15:00:00|5963.5|5963.5|5981.48|5981.48|5983.12|5983.12|5960.46|5960.46|0
1637161500000|2021-11-17 15:05:00|5981.5|5981.5|5976.6|5976.6|5981.5|5981.5|5969.26|5969.26|0
1637161800000|2021-11-17 15:10:00|5976.12|5976.12|5983.59|5983.59|5984.07|5984.07|5968.87|5968.87|0
1637162100000|2021-11-17 15:15:00|5983.88|5983.88|5980.92|5980.92|5985.93|5985.93|5978.54|5978.54|0
1637162400000|2021-11-17 15:20:00|5981.5|5981.5|5991.44|5991.44|5992.32|5992.32|5976.48|5976.48|0
1637162700000|2021-11-17 15:25:00|5991.48|5991.48|5981.5|5981.5|5994.14|5994.14|5981.25|5981.25|0
1637163000000|2021-11-17 15:30:00|5983.7|5983.7|6000.82|6000.82|6003.5|6003.5|5983.7|5983.7|0
1637163300000|2021-11-17 15:35:00|6001.04|6001.04|5997.6|5997.6|6001.04|6001.04|5993.03|5993.03|0
1637163600000|2021-11-17 15:40:00|5997.08|5997.08|5994.09|5994.09|5997.41|5997.41|5984.95|5984.95|0
1637163900000|2021-11-17 15:45:00|5994.14|5994.14|5991.07|5991.07|5999.42|5999.42|5990.86|5990.86|0
1637164200000|2021-11-17 15:50:00|5990.86|5990.86|5979.77|5979.77|5990.86|5990.86|5979.77|5979.77|0
1637164500000|2021-11-17 15:55:00|5980.01|5980.01|5979.28|5979.28|5986.29|5986.29|5979.28|5979.28|0
1637164800000|2021-11-17 16:00:00|5978.3|5978.3|5971.04|5971.04|5980.22|5980.22|5970.17|5970.17|0
1637165100000|2021-11-17 16:05:00|5971.33|5971.33|5963.42|5963.42|5971.61|5971.61|5963.42|5963.42|0
1637165400000|2021-11-17 16:10:00|5963.13|5963.13|5967.28|5967.28|5970.55|5970.55|5961.4|5961.4|0
1637165700000|2021-11-17 16:15:00|5967.51|5967.51|5969.8|5969.8|5970.91|5970.91|5965.98|5965.98|0
1637166000000|2021-11-17 16:20:00|5970.08|5970.08|5958.03|5958.03|5970.75|5970.75|5954.05|5954.05|0
1637166300000|2021-11-17 16:25:00|5957.6|5957.6|5957.92|5957.92|5961.4|5961.4|5953.32|5953.32|0
1637223300000|2021-11-18 08:15:00|5849.77|5849.77|5845.48|5845.48|5856.42|5856.42|5843.86|5843.86|0
1637223600000|2021-11-18 08:20:00|5845.46|5845.46|5858.7|5858.7|5864.41|5864.41|5842.32|5842.32|0
1637223900000|2021-11-18 08:25:00|5858.91|5858.91|5860.49|5860.49|5866.28|5866.28|5854.68|5854.68|0
1637224200000|2021-11-18 08:30:00|5860.48|5860.48|5845.34|5845.34|5861.15|5861.15|5844.38|5844.38|0
1637224500000|2021-11-18 08:35:00|5846.43|5846.43|5859.02|5859.02|5860.17|5860.17|5846.43|5846.43|0
1637224800000|2021-11-18 08:40:00|5857.59|5857.59|5851.56|5851.56|5857.59|5857.59|5848.86|5848.86|0
1637225100000|2021-11-18 08:45:00|5851.99|5851.99|5859.42|5859.42|5860.41|5860.41|5851.9|5851.9|0
1637225400000|2021-11-18 08:50:00|5859.64|5859.64|5861.06|5861.06|5865.67|5865.67|5857.85|5857.85|0
1637225700000|2021-11-18 08:55:00|5861.59|5861.59|5868.6|5868.6|5869.47|5869.47|5859.58|5859.58|0
1637226000000|2021-11-18 09:00:00|5868.39|5868.39|5871.09|5871.09|5872.57|5872.57|5863.43|5863.43|0
1637226300000|2021-11-18 09:05:00|5873.07|5873.07|5873.94|5873.94|5876|5876|5871.7|5871.7|0
1637226600000|2021-11-18 09:10:00|5874.37|5874.37|5873.54|5873.54|5876.76|5876.76|5873.44|5873.44|0
1637226900000|2021-11-18 09:15:00|5873.55|5873.55|5874.05|5874.05|5874.35|5874.35|5868.18|5868.18|0
1637227200000|2021-11-18 09:20:00|5874.03|5874.03|5876.94|5876.94|5877.36|5877.36|5872.5|5872.5|0
1637227500000|2021-11-18 09:25:00|5876.95|5876.95|5877.79|5877.79|5879.7|5879.7|5875.57|5875.57|0
1637227800000|2021-11-18 09:30:00|5877.21|5877.21|5870.26|5870.26|5877.21|5877.21|5867.02|5867.02|0
1637228100000|2021-11-18 09:35:00|5870.48|5870.48|5865.77|5865.77|5870.77|5870.77|5863.5|5863.5|0
1637228400000|2021-11-18 09:40:00|5865.99|5865.99|5869.85|5869.85|5871.05|5871.05|5865.99|5865.99|0
1637228700000|2021-11-18 09:45:00|5869.56|5869.56|5869.61|5869.61|5869.92|5869.92|5865.41|5865.41|0
1637229000000|2021-11-18 09:50:00|5869.37|5869.37|5871.45|5871.45|5871.45|5871.45|5867.02|5867.02|0
1637229300000|2021-11-18 09:55:00|5871.51|5871.51|5879.25|5879.25|5879.86|5879.86|5871.45|5871.45|0
1637229600000|2021-11-18 10:00:00|5878.61|5878.61|5883.52|5883.52|5885.21|5885.21|5878.03|5878.03|0
1637229900000|2021-11-18 10:05:00|5882.95|5882.95|5872.25|5872.25|5883.02|5883.02|5870.13|5870.13|0
1637230200000|2021-11-18 10:10:00|5872.27|5872.27|5869.16|5869.16|5875.37|5875.37|5868.9|5868.9|0
1637230500000|2021-11-18 10:15:00|5868.23|5868.23|5871.39|5871.39|5871.83|5871.83|5867.07|5867.07|0
1637230800000|2021-11-18 10:20:00|5871.6|5871.6|5868.92|5868.92|5875.23|5875.23|5868.16|5868.16|0
1637231100000|2021-11-18 10:25:00|5868.68|5868.68|5868.24|5868.24|5868.68|5868.68|5863.48|5863.48|0
1637231400000|2021-11-18 10:30:00|5867.81|5867.81|5861.08|5861.08|5867.81|5867.81|5859.07|5859.07|0
1637231700000|2021-11-18 10:35:00|5861.22|5861.22|5859.32|5859.32|5861.99|5861.99|5857.6|5857.6|0
1637232000000|2021-11-18 10:40:00|5859.75|5859.75|5857.26|5857.26|5861.33|5861.33|5856.68|5856.68|0
1637232300000|2021-11-18 10:45:00|5857.5|5857.5|5852.5|5852.5|5860.08|5860.08|5852.26|5852.26|0
1637232600000|2021-11-18 10:50:00|5852.28|5852.28|5848.44|5848.44|5852.95|5852.95|5844.43|5844.43|0
1637232900000|2021-11-18 10:55:00|5848.39|5848.39|5854.34|5854.34|5855.46|5855.46|5846.75|5846.75|0
1637233200000|2021-11-18 11:00:00|5853.05|5853.05|5843.86|5843.86|5853.36|5853.36|5843.6|5843.6|0
1637233500000|2021-11-18 11:05:00|5844.31|5844.31|5846.26|5846.26|5846.26|5846.26|5841.57|5841.57|0
1637233800000|2021-11-18 11:10:00|5845.78|5845.78|5847.9|5847.9|5849.41|5849.41|5843.92|5843.92|0
1637234100000|2021-11-18 11:15:00|5848.48|5848.48|5855.88|5855.88|5855.88|5855.88|5846.46|5846.46|0
1637234400000|2021-11-18 11:20:00|5855.93|5855.93|5859.46|5859.46|5859.46|5859.46|5855.93|5855.93|0
1637234700000|2021-11-18 11:25:00|5859.7|5859.7|5852.65|5852.65|5862.2|5862.2|5851.19|5851.19|0
1637235000000|2021-11-18 11:30:00|5852.43|5852.43|5852.98|5852.98|5856.35|5856.35|5852.19|5852.19|0
1637235300000|2021-11-18 11:35:00|5852.91|5852.91|5854.5|5854.5|5855.02|5855.02|5852.42|5852.42|0
1637235600000|2021-11-18 11:40:00|5854.74|5854.74|5855.99|5855.99|5856.89|5856.89|5853.38|5853.38|0
1637235900000|2021-11-18 11:45:00|5855.7|5855.7|5857.62|5857.62|5858.31|5858.31|5855.24|5855.24|0
1637236200000|2021-11-18 11:50:00|5857.18|5857.18|5856.18|5856.18|5858.04|5858.04|5855.68|5855.68|0
1637236500000|2021-11-18 11:55:00|5856.66|5856.66|5858.04|5858.04|5858.06|5858.06|5853.04|5853.04|0
1637236800000|2021-11-18 12:00:00|5858.62|5858.62|5852.97|5852.97|5860.01|5860.01|5851.94|5851.94|0
1637237100000|2021-11-18 12:05:00|5853.21|5853.21|5849.33|5849.33|5854|5854|5846.89|5846.89|0
1637237400000|2021-11-18 12:10:00|5848.9|5848.9|5841.1|5841.1|5848.9|5848.9|5841.1|5841.1|0
1637237700000|2021-11-18 12:15:00|5840.82|5840.82|5841.25|5841.25|5844.07|5844.07|5836.9|5836.9|0
1637238000000|2021-11-18 12:20:00|5841.39|5841.39|5842.29|5842.29|5844.81|5844.81|5840.65|5840.65|0
1637238300000|2021-11-18 12:25:00|5842.34|5842.34|5844.68|5844.68|5846.45|5846.45|5841.88|5841.88|0
1637238600000|2021-11-18 12:30:00|5844.44|5844.44|5845.39|5845.39|5848.59|5848.59|5843.86|5843.86|0
1637238900000|2021-11-18 12:35:00|5845.63|5845.63|5844.24|5844.24|5848.95|5848.95|5843.78|5843.78|0
1637239200000|2021-11-18 12:40:00|5844.46|5844.46|5845.13|5845.13|5848.48|5848.48|5844.46|5844.46|0
1637239500000|2021-11-18 12:45:00|5845.21|5845.21|5844.77|5844.77|5846.99|5846.99|5843.52|5843.52|0
1637239800000|2021-11-18 12:50:00|5845.01|5845.01|5844.91|5844.91|5846.5|5846.5|5841.92|5841.92|0
1637240100000|2021-11-18 12:55:00|5845.15|5845.15|5846.53|5846.53|5848.94|5848.94|5843.72|5843.72|0
1637240400000|2021-11-18 13:00:00|5846.09|5846.09|5851.48|5851.48|5852.66|5852.66|5844.88|5844.88|0
1637240700000|2021-11-18 13:05:00|5851.05|5851.05|5853.29|5853.29|5853.29|5853.29|5850.05|5850.05|0
1637241000000|2021-11-18 13:10:00|5853.01|5853.01|5854.3|5854.3|5854.81|5854.81|5851.36|5851.36|0
1637241300000|2021-11-18 13:15:00|5854.73|5854.73|5860.43|5860.43|5860.95|5860.95|5854.73|5854.73|0
1637241600000|2021-11-18 13:20:00|5860.14|5860.14|5853.77|5853.77|5860.5|5860.5|5852.94|5852.94|0
1637241900000|2021-11-18 13:25:00|5853.48|5853.48|5850.63|5850.63|5853.49|5853.49|5849.5|5849.5|0
1637242200000|2021-11-18 13:30:00|5850.42|5850.42|5855.8|5855.8|5856.03|5856.03|5849.12|5849.12|0
1637242500000|2021-11-18 13:35:00|5856.37|5856.37|5860.08|5860.08|5860.08|5860.08|5854.62|5854.62|0
1637242800000|2021-11-18 13:40:00|5860.37|5860.37|5857.19|5857.19|5860.59|5860.59|5854.32|5854.32|0
1637243100000|2021-11-18 13:45:00|5857.23|5857.23|5862.94|5862.94|5863.85|5863.85|5856.87|5856.87|0
1637243400000|2021-11-18 13:50:00|5862.51|5862.51|5853.12|5853.12|5862.51|5862.51|5853.12|5853.12|0
1637243700000|2021-11-18 13:55:00|5853.18|5853.18|5852.17|5852.17|5856.42|5856.42|5851.96|5851.96|0
1637244000000|2021-11-18 14:00:00|5853.49|5853.49|5848.05|5848.05|5855.67|5855.67|5848.05|5848.05|0
1637244300000|2021-11-18 14:05:00|5848.34|5848.34|5847.88|5847.88|5850.25|5850.25|5846.14|5846.14|0
1637244600000|2021-11-18 14:10:00|5848.07|5848.07|5857.67|5857.67|5857.67|5857.67|5848.07|5848.07|0
1637244900000|2021-11-18 14:15:00|5857.38|5857.38|5860.15|5860.15|5861.6|5861.6|5855.08|5855.08|0
1637245200000|2021-11-18 14:20:00|5859.43|5859.43|5849.97|5849.97|5859.43|5859.43|5849.86|5849.86|0
1637245500000|2021-11-18 14:25:00|5849.39|5849.39|5834.68|5834.68|5851.94|5851.94|5834.68|5834.68|0
1637245800000|2021-11-18 14:30:00|5833.09|5833.09|5864.36|5864.36|5864.36|5864.36|5832.62|5832.62|0
1637246100000|2021-11-18 14:35:00|5864.79|5864.79|5869.89|5869.89|5881.69|5881.69|5859.03|5859.03|0
1637246400000|2021-11-18 14:40:00|5868.93|5868.93|5868.71|5868.71|5879.42|5879.42|5867.11|5867.11|0
1637246700000|2021-11-18 14:45:00|5867.99|5867.99|5844.23|5844.23|5869.91|5869.91|5844.23|5844.23|0
1637247000000|2021-11-18 14:50:00|5843.65|5843.65|5847.37|5847.37|5848.37|5848.37|5838.55|5838.55|0
1637247300000|2021-11-18 14:55:00|5847.45|5847.45|5833.98|5833.98|5847.67|5847.67|5833.98|5833.98|0
1637247600000|2021-11-18 15:00:00|5834.03|5834.03|5835.11|5835.11|5842.57|5842.57|5832.6|5832.6|0
1637247900000|2021-11-18 15:05:00|5834.64|5834.64|5823.25|5823.25|5837.75|5837.75|5823.25|5823.25|0
1637248200000|2021-11-18 15:10:00|5823.54|5823.54|5816.38|5816.38|5823.83|5823.83|5812.93|5812.93|0
1637248500000|2021-11-18 15:15:00|5816.29|5816.29|5815.04|5815.04|5822.35|5822.35|5813.97|5813.97|0
1637248800000|2021-11-18 15:20:00|5815.33|5815.33|5814.86|5814.86|5819.36|5819.36|5813.78|5813.78|0
1637249100000|2021-11-18 15:25:00|5815.15|5815.15|5814.84|5814.84|5816.43|5816.43|5811.02|5811.02|0
1637249400000|2021-11-18 15:30:00|5815.32|5815.32|5818.27|5818.27|5820.6|5820.6|5808.97|5808.97|0
1637249700000|2021-11-18 15:35:00|5818.48|5818.48|5823.01|5823.01|5824.69|5824.69|5818.48|5818.48|0
1637250000000|2021-11-18 15:40:00|5823.49|5823.49|5823.14|5823.14|5827.72|5827.72|5819.66|5819.66|0
1637250300000|2021-11-18 15:45:00|5823.36|5823.36|5832.16|5832.16|5832.83|5832.83|5821.48|5821.48|0
1637250600000|2021-11-18 15:50:00|5832.19|5832.19|5833.38|5833.38|5834.45|5834.45|5828.67|5828.67|0
1637250900000|2021-11-18 15:55:00|5833.36|5833.36|5838.25|5838.25|5838.25|5838.25|5832.23|5832.23|0
1637251200000|2021-11-18 16:00:00|5838.49|5838.49|5844.13|5844.13|5844.36|5844.36|5835.32|5835.32|0
1637251500000|2021-11-18 16:05:00|5844.82|5844.82|5857.68|5857.68|5857.68|5857.68|5844.82|5844.82|0
1637251800000|2021-11-18 16:10:00|5857.46|5857.46|5872.41|5872.41|5873.33|5873.33|5857.46|5857.46|0
1637252100000|2021-11-18 16:15:00|5872.12|5872.12|5874.7|5874.7|5874.96|5874.96|5868.66|5868.66|0
1637252400000|2021-11-18 16:20:00|5874.41|5874.41|5876|5876|5876.77|5876.77|5870.6|5870.6|0
1637252700000|2021-11-18 16:25:00|5876.22|5876.22|5862.54|5862.54|5878.55|5878.55|5862.54|5862.54|0
1637309700000|2021-11-19 08:15:00|5902.48|5902.48|5896.67|5896.67|5904.52|5904.52|5892.71|5892.71|0
1637310000000|2021-11-19 08:20:00|5897.25|5897.25|5891.08|5891.08|5902.66|5902.66|5890.93|5890.93|0
1637310300000|2021-11-19 08:25:00|5890.79|5890.79|5901.75|5901.75|5905.24|5905.24|5890.36|5890.36|0
1637310600000|2021-11-19 08:30:00|5901.99|5901.99|5905.86|5905.86|5911.27|5911.27|5901.99|5901.99|0
1637310900000|2021-11-19 08:35:00|5905.94|5905.94|5896.28|5896.28|5906.55|5906.55|5895.65|5895.65|0
1637311200000|2021-11-19 08:40:00|5896.5|5896.5|5896.95|5896.95|5896.95|5896.95|5886.92|5886.92|0
1637311500000|2021-11-19 08:45:00|5896.52|5896.52|5894.71|5894.71|5897.19|5897.19|5889.47|5889.47|0
1637311800000|2021-11-19 08:50:00|5895.43|5895.43|5896.23|5896.23|5900.4|5900.4|5891.2|5891.2|0
1637312100000|2021-11-19 08:55:00|5895.94|5895.94|5898.7|5898.7|5898.99|5898.99|5890.22|5890.22|0
1637312400000|2021-11-19 09:00:00|5898.41|5898.41|5894.36|5894.36|5903.94|5903.94|5894.08|5894.08|0
1637312700000|2021-11-19 09:05:00|5894.15|5894.15|5894.54|5894.54|5895.76|5895.76|5889.89|5889.89|0
1637313000000|2021-11-19 09:10:00|5894.46|5894.46|5897.41|5897.41|5900.45|5900.45|5894.44|5894.44|0
1637313300000|2021-11-19 09:15:00|5897.12|5897.12|5892.63|5892.63|5897.12|5897.12|5892.63|5892.63|0
1637313600000|2021-11-19 09:20:00|5893.58|5893.58|5892.99|5892.99|5895.9|5895.9|5891.75|5891.75|0
1637313900000|2021-11-19 09:25:00|5892.12|5892.12|5869.81|5869.81|5892.5|5892.5|5869.52|5869.52|0
1637314200000|2021-11-19 09:30:00|5869.33|5869.33|5862.5|5862.5|5869.55|5869.55|5860.08|5860.08|0
1637314500000|2021-11-19 09:35:00|5861.93|5861.93|5831.21|5831.21|5861.93|5861.93|5829.47|5829.47|0
1637314800000|2021-11-19 09:40:00|5830.85|5830.85|5824.03|5824.03|5830.85|5830.85|5820.03|5820.03|0
1637315100000|2021-11-19 09:45:00|5824.32|5824.32|5821.66|5821.66|5837.7|5837.7|5821.66|5821.66|0
1637315400000|2021-11-19 09:50:00|5821.63|5821.63|5815.75|5815.75|5826.56|5826.56|5813.4|5813.4|0
1637315700000|2021-11-19 09:55:00|5815.17|5815.17|5810.92|5810.92|5815.79|5815.79|5805.79|5805.79|0
1637316000000|2021-11-19 10:00:00|5810.63|5810.63|5792.64|5792.64|5810.63|5810.63|5791.72|5791.72|0
1637316300000|2021-11-19 10:05:00|5792.42|5792.42|5793.1|5793.1|5795.8|5795.8|5787.48|5787.48|0
1637316600000|2021-11-19 10:10:00|5793.14|5793.14|5793.17|5793.17|5793.21|5793.21|5793.12|5793.12|0
1637316900000|2021-11-19 10:15:00|5793.16|5793.16|5792.34|5792.34|5794.2|5794.2|5776.14|5776.14|0
1637317200000|2021-11-19 10:20:00|5791.76|5791.76|5789.55|5789.55|5802.04|5802.04|5788.21|5788.21|0
1637317500000|2021-11-19 10:25:00|5789.31|5789.31|5788.26|5788.26|5803.76|5803.76|5788.02|5788.02|0
1637317800000|2021-11-19 10:30:00|5788.55|5788.55|5788.75|5788.75|5794.26|5794.26|5783.94|5783.94|0
1637318100000|2021-11-19 10:35:00|5789.04|5789.04|5788.99|5788.99|5791.97|5791.97|5784.25|5784.25|0
1637318400000|2021-11-19 10:40:00|5790.49|5790.49|5783.26|5783.26|5795.22|5795.22|5782.85|5782.85|0
1637318700000|2021-11-19 10:45:00|5782.61|5782.61|5783.49|5783.49|5792.67|5792.67|5779.65|5779.65|0
1637319000000|2021-11-19 10:50:00|5782.62|5782.62|5780.03|5780.03|5790.32|5790.32|5778.59|5778.59|0
1637319300000|2021-11-19 10:55:00|5780.27|5780.27|5772.72|5772.72|5781.94|5781.94|5772.14|5772.14|0
1637319600000|2021-11-19 11:00:00|5773.99|5773.99|5788.02|5788.02|5794.37|5794.37|5773.99|5773.99|0
1637319900000|2021-11-19 11:05:00|5786.28|5786.28|5775.85|5775.85|5786.57|5786.57|5774.24|5774.24|0
1637320200000|2021-11-19 11:10:00|5774.94|5774.94|5769.08|5769.08|5778.72|5778.72|5767.61|5767.61|0
1637320500000|2021-11-19 11:15:00|5769.73|5769.73|5770.51|5770.51|5775.38|5775.38|5768.37|5768.37|0
1637320800000|2021-11-19 11:20:00|5769.32|5769.32|5765.45|5765.45|5771.3|5771.3|5763.64|5763.64|0
1637321100000|2021-11-19 11:25:00|5765.74|5765.74|5766.74|5766.74|5767.39|5767.39|5762.24|5762.24|0
1637321400000|2021-11-19 11:30:00|5767.31|5767.31|5756.9|5756.9|5768.17|5768.17|5756.56|5756.56|0
1637321700000|2021-11-19 11:35:00|5756.61|5756.61|5744.06|5744.06|5756.67|5756.67|5744.06|5744.06|0
1637322000000|2021-11-19 11:40:00|5743.63|5743.63|5740.32|5740.32|5747.63|5747.63|5738.34|5738.34|0
1637322300000|2021-11-19 11:45:00|5739.74|5739.74|5724.96|5724.96|5739.74|5739.74|5724.96|5724.96|0
1637322600000|2021-11-19 11:50:00|5724.43|5724.43|5730.3|5730.3|5732.38|5732.38|5724.15|5724.15|0
1637322900000|2021-11-19 11:55:00|5730.87|5730.87|5723.84|5723.84|5732.16|5732.16|5720.65|5720.65|0
1637323200000|2021-11-19 12:00:00|5724.78|5724.78|5725.74|5725.74|5729.74|5729.74|5720.83|5720.83|0
1637323500000|2021-11-19 12:05:00|5726.32|5726.32|5717.58|5717.58|5728.71|5728.71|5716.19|5716.19|0
1637323800000|2021-11-19 12:10:00|5717.39|5717.39|5710.09|5710.09|5717.39|5717.39|5710.09|5710.09|0
1637324100000|2021-11-19 12:15:00|5710.3|5710.3|5708.38|5708.38|5710.47|5710.47|5706.43|5706.43|0
1637324400000|2021-11-19 12:20:00|5708.09|5708.09|5709.85|5709.85|5710.36|5710.36|5704.83|5704.83|0
1637324700000|2021-11-19 12:25:00|5709.64|5709.64|5697.75|5697.75|5709.64|5709.64|5693.47|5693.47|0
1637325000000|2021-11-19 12:30:00|5697.73|5697.73|5696.52|5696.52|5699.35|5699.35|5690.29|5690.29|0
1637325300000|2021-11-19 12:35:00|5697.71|5697.71|5690.36|5690.36|5701.27|5701.27|5690.36|5690.36|0
1637325600000|2021-11-19 12:40:00|5689.88|5689.88|5679.98|5679.98|5692.04|5692.04|5679.81|5679.81|0
1637325900000|2021-11-19 12:45:00|5681.68|5681.68|5681.9|5681.9|5684.96|5684.96|5674.45|5674.45|0
1637326200000|2021-11-19 12:50:00|5682.11|5682.11|5670.86|5670.86|5682.42|5682.42|5670.33|5670.33|0
1637326500000|2021-11-19 12:55:00|5670.82|5670.82|5676.16|5676.16|5676.29|5676.29|5664.49|5664.49|0
1637326800000|2021-11-19 13:00:00|5676.44|5676.44|5671.04|5671.04|5677.35|5677.35|5666.21|5666.21|0
1637327100000|2021-11-19 13:05:00|5670.75|5670.75|5673.63|5673.63|5677.31|5677.31|5668.32|5668.32|0
1637327400000|2021-11-19 13:10:00|5673.34|5673.34|5676.45|5676.45|5679.21|5679.21|5667.65|5667.65|0
1637327700000|2021-11-19 13:15:00|5674.9|5674.9|5669.27|5669.27|5674.9|5674.9|5667.64|5667.64|0
1637328000000|2021-11-19 13:20:00|5670.63|5670.63|5676.23|5676.23|5677.12|5677.12|5668.95|5668.95|0
1637328300000|2021-11-19 13:25:00|5676.52|5676.52|5672.48|5672.48|5680.88|5680.88|5672.19|5672.19|0
1637328600000|2021-11-19 13:30:00|5672.39|5672.39|5675.63|5675.63|5680.15|5680.15|5671.12|5671.12|0
1637328900000|2021-11-19 13:35:00|5675.2|5675.2|5674.34|5674.34|5679.19|5679.19|5673.11|5673.11|0
1637329200000|2021-11-19 13:40:00|5675.16|5675.16|5674.44|5674.44|5684.63|5684.63|5674.02|5674.02|0
1637329500000|2021-11-19 13:45:00|5674.89|5674.89|5675.09|5675.09|5683.61|5683.61|5674.54|5674.54|0
1637329800000|2021-11-19 13:50:00|5675.67|5675.67|5682.48|5682.48|5685.85|5685.85|5671.81|5671.81|0
1637330100000|2021-11-19 13:55:00|5682.2|5682.2|5672.85|5672.85|5683.79|5683.79|5671.14|5671.14|0
1637330400000|2021-11-19 14:00:00|5672.2|5672.2|5657.23|5657.23|5672.2|5672.2|5656.94|5656.94|0
1637330700000|2021-11-19 14:05:00|5657.52|5657.52|5660.12|5660.12|5662.47|5662.47|5654.33|5654.33|0
1637331000000|2021-11-19 14:10:00|5659.88|5659.88|5681.29|5681.29|5686.37|5686.37|5652.87|5652.87|0
1637331300000|2021-11-19 14:15:00|5680.64|5680.64|5721.66|5721.66|5727.01|5727.01|5680.61|5680.61|0
1637331600000|2021-11-19 14:20:00|5722.14|5722.14|5716.37|5716.37|5737.26|5737.26|5713.02|5713.02|0
1637331900000|2021-11-19 14:25:00|5716.95|5716.95|5708.08|5708.08|5717.17|5717.17|5705.47|5705.47|0
1637332200000|2021-11-19 14:30:00|5708.12|5708.12|5728.54|5728.54|5728.54|5728.54|5696.13|5696.13|0
1637332500000|2021-11-19 14:35:00|5728.16|5728.16|5705.95|5705.95|5731.97|5731.97|5704.06|5704.06|0
1637332800000|2021-11-19 14:40:00|5707.67|5707.67|5708.88|5708.88|5710.43|5710.43|5695.54|5695.54|0
1637333100000|2021-11-19 14:45:00|5709.1|5709.1|5697.28|5697.28|5709.43|5709.43|5680.73|5680.73|0
1637333400000|2021-11-19 14:50:00|5697.32|5697.32|5682.4|5682.4|5699.53|5699.53|5677.28|5677.28|0
1637333700000|2021-11-19 14:55:00|5682.47|5682.47|5697.77|5697.77|5697.99|5697.99|5682.18|5682.18|0
1637334000000|2021-11-19 15:00:00|5697.56|5697.56|5676.33|5676.33|5697.85|5697.85|5675.35|5675.35|0
1637334300000|2021-11-19 15:05:00|5675.76|5675.76|5678.5|5678.5|5684.56|5684.56|5673.19|5673.19|0
1637334600000|2021-11-19 15:10:00|5678.21|5678.21|5682.06|5682.06|5683.53|5683.53|5673.2|5673.2|0
1637334900000|2021-11-19 15:15:00|5682.08|5682.08|5692.35|5692.35|5693.57|5693.57|5671.26|5671.26|0
1637335200000|2021-11-19 15:20:00|5692.64|5692.64|5683.98|5683.98|5693.33|5693.33|5683.98|5683.98|0
1637335500000|2021-11-19 15:25:00|5684.26|5684.26|5691.1|5691.1|5695.24|5695.24|5681.88|5681.88|0
1637335800000|2021-11-19 15:30:00|5690.82|5690.82|5690.85|5690.85|5695.44|5695.44|5687.41|5687.41|0
1637336100000|2021-11-19 15:35:00|5690.56|5690.56|5688.31|5688.31|5696.75|5696.75|5688.31|5688.31|0
1637336400000|2021-11-19 15:40:00|5688.02|5688.02|5684.52|5684.52|5689.47|5689.47|5681.19|5681.19|0
1637336700000|2021-11-19 15:45:00|5684.05|5684.05|5689.88|5689.88|5696.03|5696.03|5682.75|5682.75|0
1637337000000|2021-11-19 15:50:00|5689.9|5689.9|5692.29|5692.29|5692.96|5692.96|5688.42|5688.42|0
1637337300000|2021-11-19 15:55:00|5692.87|5692.87|5699.07|5699.07|5699.07|5699.07|5692.87|5692.87|0
1637337600000|2021-11-19 16:00:00|5698.86|5698.86|5692.14|5692.14|5700.01|5700.01|5690.47|5690.47|0
1637337900000|2021-11-19 16:05:00|5691.92|5691.92|5687.68|5687.68|5695.55|5695.55|5684.5|5684.5|0
1637338200000|2021-11-19 16:10:00|5687.39|5687.39|5683.75|5683.75|5690.98|5690.98|5682.46|5682.46|0
1637338500000|2021-11-19 16:15:00|5683.99|5683.99|5682.5|5682.5|5686.11|5686.11|5679.56|5679.56|0
1637338800000|2021-11-19 16:20:00|5684.38|5684.38|5677.43|5677.43|5684.78|5684.78|5676.02|5676.02|0
1637339100000|2021-11-19 16:25:00|5677.19|5677.19|5688.36|5688.36|5689.57|5689.57|5676.1|5676.1|0
1637568900000|2021-11-22 08:15:00|5685.53|5685.53|5716.87|5716.87|5716.88|5716.88|5684.14|5684.14|0
1637569200000|2021-11-22 08:20:00|5717.59|5717.59|5712.76|5712.76|5718.21|5718.21|5706.71|5706.71|0
1637569500000|2021-11-22 08:25:00|5712.79|5712.79|5707.85|5707.85|5712.84|5712.84|5694.11|5694.11|0
1637569800000|2021-11-22 08:30:00|5708.14|5708.14|5734.57|5734.57|5735.44|5735.44|5708.14|5708.14|0
1637570100000|2021-11-22 08:35:00|5734.79|5734.79|5728.94|5728.94|5740.53|5740.53|5728.94|5728.94|0
1637570400000|2021-11-22 08:40:00|5728.65|5728.65|5717.15|5717.15|5728.65|5728.65|5712.86|5712.86|0
1637570700000|2021-11-22 08:45:00|5718.29|5718.29|5729.47|5729.47|5730.87|5730.87|5716.17|5716.17|0
1637571000000|2021-11-22 08:50:00|5729.18|5729.18|5711.85|5711.85|5733.01|5733.01|5710.73|5710.73|0
1637571300000|2021-11-22 08:55:00|5712.96|5712.96|5710.35|5710.35|5715.9|5715.9|5708.25|5708.25|0
1637571600000|2021-11-22 09:00:00|5710.29|5710.29|5705.89|5705.89|5710.29|5710.29|5703.35|5703.35|0
1637571900000|2021-11-22 09:05:00|5705.31|5705.31|5701.2|5701.2|5705.67|5705.67|5698.36|5698.36|0
1637572200000|2021-11-22 09:10:00|5700.62|5700.62|5712.82|5712.82|5719.72|5719.72|5698.78|5698.78|0
1637572500000|2021-11-22 09:15:00|5713.11|5713.11|5703.77|5703.77|5714.35|5714.35|5703.48|5703.48|0
1637572800000|2021-11-22 09:20:00|5703.48|5703.48|5705.52|5705.52|5712.47|5712.47|5702.5|5702.5|0
1637573100000|2021-11-22 09:25:00|5705.23|5705.23|5702.94|5702.94|5706.48|5706.48|5699.55|5699.55|0
1637573400000|2021-11-22 09:30:00|5703.23|5703.23|5700.67|5700.67|5703.23|5703.23|5699.65|5699.65|0
1637573700000|2021-11-22 09:35:00|5700.48|5700.48|5701.21|5701.21|5705.93|5705.93|5699.57|5699.57|0
1637574000000|2021-11-22 09:40:00|5701.5|5701.5|5703|5703|5705.51|5705.51|5700.24|5700.24|0
1637574300000|2021-11-22 09:45:00|5702.36|5702.36|5692.66|5692.66|5702.36|5702.36|5689.54|5689.54|0
1637574600000|2021-11-22 09:50:00|5692.38|5692.38|5700.23|5700.23|5700.52|5700.52|5690.72|5690.72|0
1637574900000|2021-11-22 09:55:00|5699.94|5699.94|5702.32|5702.32|5704.18|5704.18|5697.5|5697.5|0
1637575200000|2021-11-22 10:00:00|5702.08|5702.08|5704.08|5704.08|5709.74|5709.74|5700.07|5700.07|0
1637575500000|2021-11-22 10:05:00|5704.32|5704.32|5718.78|5718.78|5720.82|5720.82|5701.97|5701.97|0
1637575800000|2021-11-22 10:10:00|5719.07|5719.07|5707.37|5707.37|5722.41|5722.41|5707.37|5707.37|0
1637576100000|2021-11-22 10:15:00|5707.3|5707.3|5697.56|5697.56|5707.3|5707.3|5697.56|5697.56|0
1637576400000|2021-11-22 10:20:00|5697.27|5697.27|5696.03|5696.03|5697.27|5697.27|5690.16|5690.16|0
1637576700000|2021-11-22 10:25:00|5696.61|5696.61|5697.7|5697.7|5697.7|5697.7|5694.83|5694.83|0
1637577000000|2021-11-22 10:30:00|5697.46|5697.46|5686.31|5686.31|5699.37|5699.37|5685.39|5685.39|0
1637577300000|2021-11-22 10:35:00|5685.45|5685.45|5684.49|5684.49|5689.96|5689.96|5680.26|5680.26|0
1637577600000|2021-11-22 10:40:00|5685.18|5685.18|5688.07|5688.07|5688.96|5688.96|5685.18|5685.18|0
1637577900000|2021-11-22 10:45:00|5688.08|5688.08|5678.64|5678.64|5689.26|5689.26|5678.64|5678.64|0
1637578200000|2021-11-22 10:50:00|5678.35|5678.35|5672.64|5672.64|5681.09|5681.09|5672.11|5672.11|0
1637578500000|2021-11-22 10:55:00|5673.14|5673.14|5678.01|5678.01|5678.01|5678.01|5672.13|5672.13|0
1637578800000|2021-11-22 11:00:00|5677.72|5677.72|5681.26|5681.26|5684.38|5684.38|5676.94|5676.94|0
1637579100000|2021-11-22 11:05:00|5681.72|5681.72|5686.31|5686.31|5686.55|5686.55|5675.2|5675.2|0
1637579400000|2021-11-22 11:10:00|5686.02|5686.02|5684.86|5684.86|5687.16|5687.16|5682.12|5682.12|0
1637579700000|2021-11-22 11:15:00|5684.64|5684.64|5681.53|5681.53|5688.12|5688.12|5681.1|5681.1|0
1637580000000|2021-11-22 11:20:00|5681.52|5681.52|5681.82|5681.82|5684.5|5684.5|5679.99|5679.99|0
1637580300000|2021-11-22 11:25:00|5682.04|5682.04|5676.88|5676.88|5683.42|5683.42|5676.85|5676.85|0
1637580600000|2021-11-22 11:30:00|5676.66|5676.66|5678.76|5678.76|5678.76|5678.76|5674.83|5674.83|0
1637580900000|2021-11-22 11:35:00|5679.4|5679.4|5682.48|5682.48|5684.45|5684.45|5679.05|5679.05|0
1637581200000|2021-11-22 11:40:00|5682.49|5682.49|5682.11|5682.11|5688.21|5688.21|5681.61|5681.61|0
1637581500000|2021-11-22 11:45:00|5681.42|5681.42|5680.74|5680.74|5684.31|5684.31|5679.97|5679.97|0
1637581800000|2021-11-22 11:50:00|5680.98|5680.98|5644.25|5644.25|5682.96|5682.96|5634.33|5634.33|0
1637582100000|2021-11-22 11:55:00|5643.82|5643.82|5641.59|5641.59|5645.44|5645.44|5631.6|5631.6|0
1637582400000|2021-11-22 12:00:00|5640.73|5640.73|5639.98|5639.98|5646.03|5646.03|5639.89|5639.89|0
1637582700000|2021-11-22 12:05:00|5640.22|5640.22|5638.67|5638.67|5644.61|5644.61|5637.4|5637.4|0
1637583000000|2021-11-22 12:10:00|5638.43|5638.43|5637.61|5637.61|5646.34|5646.34|5635.6|5635.6|0
1637583300000|2021-11-22 12:15:00|5637.32|5637.32|5631.84|5631.84|5638.26|5638.26|5626.92|5626.92|0
1637583600000|2021-11-22 12:20:00|5631.36|5631.36|5621.1|5621.1|5631.36|5631.36|5617.87|5617.87|0
1637583900000|2021-11-22 12:25:00|5621.39|5621.39|5628.13|5628.13|5628.13|5628.13|5618.5|5618.5|0
1637584200000|2021-11-22 12:30:00|5627.26|5627.26|5628.72|5628.72|5634.44|5634.44|5626.55|5626.55|0
1637584500000|2021-11-22 12:35:00|5628.43|5628.43|5622.71|5622.71|5629.1|5629.1|5622.5|5622.5|0
1637584800000|2021-11-22 12:40:00|5621.64|5621.64|5620.91|5620.91|5622.58|5622.58|5618.69|5618.69|0
1637585100000|2021-11-22 12:45:00|5620.97|5620.97|5627.85|5627.85|5627.85|5627.85|5619.6|5619.6|0
1637585400000|2021-11-22 12:50:00|5627.56|5627.56|5618.82|5618.82|5627.67|5627.67|5618.82|5618.82|0
1637585700000|2021-11-22 12:55:00|5619.3|5619.3|5618.44|5618.44|5622.32|5622.32|5617.59|5617.59|0
1637586000000|2021-11-22 13:00:00|5618.65|5618.65|5617.07|5617.07|5620.52|5620.52|5613.68|5613.68|0
1637586300000|2021-11-22 13:05:00|5617.31|5617.31|5613.01|5613.01|5620.82|5620.82|5611.42|5611.42|0
1637586600000|2021-11-22 13:10:00|5614.06|5614.06|5607.55|5607.55|5616.85|5616.85|5602.18|5602.18|0
1637586900000|2021-11-22 13:15:00|5607.84|5607.84|5607.12|5607.12|5610.12|5610.12|5600.24|5600.24|0
1637587200000|2021-11-22 13:20:00|5606.83|5606.83|5609.38|5609.38|5609.84|5609.84|5603.43|5603.43|0
1637587500000|2021-11-22 13:25:00|5609.33|5609.33|5611.77|5611.77|5613.45|5613.45|5607.23|5607.23|0
1637587800000|2021-11-22 13:30:00|5610.82|5610.82|5617.76|5617.76|5617.76|5617.76|5608.17|5608.17|0
1637588100000|2021-11-22 13:35:00|5618.04|5618.04|5617.27|5617.27|5619.39|5619.39|5614.33|5614.33|0
1637588400000|2021-11-22 13:40:00|5617.7|5617.7|5626.55|5626.55|5626.99|5626.99|5615.43|5615.43|0
1637588700000|2021-11-22 13:45:00|5626.31|5626.31|5643.16|5643.16|5643.16|5643.16|5626.31|5626.31|0
1637589000000|2021-11-22 13:50:00|5643.59|5643.59|5643.9|5643.9|5644.68|5644.68|5638.87|5638.87|0
1637589300000|2021-11-22 13:55:00|5643.88|5643.88|5641.93|5641.93|5644.97|5644.97|5640.16|5640.16|0
1637589600000|2021-11-22 14:00:00|5641.02|5641.02|5643.43|5643.43|5646.44|5646.44|5632.1|5632.1|0
1637589900000|2021-11-22 14:05:00|5643.14|5643.14|5634.74|5634.74|5643.15|5643.15|5632.5|5632.5|0
1637590200000|2021-11-22 14:10:00|5634.65|5634.65|5631.86|5631.86|5634.65|5634.65|5630.1|5630.1|0
1637590500000|2021-11-22 14:15:00|5631.57|5631.57|5635.03|5635.03|5637.2|5637.2|5630.34|5630.34|0
1637590800000|2021-11-22 14:20:00|5635.46|5635.46|5642.41|5642.41|5642.93|5642.93|5635.46|5635.46|0
1637591100000|2021-11-22 14:25:00|5641|5641|5645.53|5645.53|5650.08|5650.08|5637.69|5637.69|0
1637591400000|2021-11-22 14:30:00|5645.96|5645.96|5667.16|5667.16|5673.56|5673.56|5642.16|5642.16|0
1637591700000|2021-11-22 14:35:00|5667.59|5667.59|5676.87|5676.87|5684.66|5684.66|5667.11|5667.11|0
1637592000000|2021-11-22 14:40:00|5676.35|5676.35|5693.12|5693.12|5693.3|5693.3|5671.45|5671.45|0
1637592300000|2021-11-22 14:45:00|5693.16|5693.16|5684.36|5684.36|5696.63|5696.63|5670.85|5670.85|0
1637592600000|2021-11-22 14:50:00|5684.79|5684.79|5681.7|5681.7|5684.81|5684.81|5671.63|5671.63|0
1637592900000|2021-11-22 14:55:00|5682.28|5682.28|5682.45|5682.45|5686.09|5686.09|5674.67|5674.67|0
1637593200000|2021-11-22 15:00:00|5682.43|5682.43|5688.63|5688.63|5693.41|5693.41|5681.69|5681.69|0
1637593500000|2021-11-22 15:05:00|5688.92|5688.92|5690.69|5690.69|5694.09|5694.09|5686.52|5686.52|0
1637593800000|2021-11-22 15:10:00|5691.27|5691.27|5689.31|5689.31|5698.62|5698.62|5688.7|5688.7|0
1637594100000|2021-11-22 15:15:00|5689.6|5689.6|5714.77|5714.77|5719.29|5719.29|5688.02|5688.02|0
1637594400000|2021-11-22 15:20:00|5715.92|5715.92|5726.22|5726.22|5726.56|5726.56|5715.64|5715.64|0
1637594700000|2021-11-22 15:25:00|5726.69|5726.69|5718.45|5718.45|5728.74|5728.74|5718.45|5718.45|0
1637595000000|2021-11-22 15:30:00|5719.98|5719.98|5729.87|5729.87|5729.87|5729.87|5719.7|5719.7|0
1637595300000|2021-11-22 15:35:00|5730.16|5730.16|5736.88|5736.88|5739.96|5739.96|5730.16|5730.16|0
1637595600000|2021-11-22 15:40:00|5737.46|5737.46|5739.79|5739.79|5742.94|5742.94|5733.79|5733.79|0
1637595900000|2021-11-22 15:45:00|5740.58|5740.58|5738.96|5738.96|5741.82|5741.82|5734.74|5734.74|0
1637596200000|2021-11-22 15:50:00|5738.22|5738.22|5737.1|5737.1|5743.28|5743.28|5735.99|5735.99|0
1637596500000|2021-11-22 15:55:00|5737.91|5737.91|5743.95|5743.95|5745.19|5745.19|5736.03|5736.03|0
1637596800000|2021-11-22 16:00:00|5744.79|5744.79|5750.97|5750.97|5751.81|5751.81|5740.89|5740.89|0
1637597100000|2021-11-22 16:05:00|5751.48|5751.48|5746.16|5746.16|5755.93|5755.93|5743.44|5743.44|0
1637597400000|2021-11-22 16:10:00|5745.44|5745.44|5752.14|5752.14|5753.62|5753.62|5745.15|5745.15|0
1637597700000|2021-11-22 16:15:00|5751.71|5751.71|5746.04|5746.04|5755.37|5755.37|5745.32|5745.32|0
1637598000000|2021-11-22 16:20:00|5745.53|5745.53|5750.05|5750.05|5752.81|5752.81|5744.27|5744.27|0
1637598300000|2021-11-22 16:25:00|5749.62|5749.62|5745.09|5745.09|5750.86|5750.86|5736.81|5736.81|0
1637655300000|2021-11-23 08:15:00|5740.73|5740.73|5715.17|5715.17|5751.92|5751.92|5714.23|5714.23|0
1637655600000|2021-11-23 08:20:00|5715.46|5715.46|5706.35|5706.35|5719.14|5719.14|5698.83|5698.83|0
1637655900000|2021-11-23 08:25:00|5706.43|5706.43|5723.46|5723.46|5723.75|5723.75|5702.35|5702.35|0
1637656200000|2021-11-23 08:30:00|5722.82|5722.82|5716.79|5716.79|5731.13|5731.13|5715|5715|0
1637656500000|2021-11-23 08:35:00|5716.89|5716.89|5719.35|5719.35|5722.63|5722.63|5714.06|5714.06|0
1637656800000|2021-11-23 08:40:00|5719.36|5719.36|5714.18|5714.18|5723.94|5723.94|5712.94|5712.94|0
1637657100000|2021-11-23 08:45:00|5713.7|5713.7|5704.26|5704.26|5717.46|5717.46|5699.4|5699.4|0
1637657400000|2021-11-23 08:50:00|5703.76|5703.76|5708.04|5708.04|5711.8|5711.8|5703.76|5703.76|0
1637657700000|2021-11-23 08:55:00|5708.33|5708.33|5700.82|5700.82|5708.33|5708.33|5690.26|5690.26|0
1637658000000|2021-11-23 09:00:00|5699.96|5699.96|5702.59|5702.59|5707.27|5707.27|5695.5|5695.5|0
1637658300000|2021-11-23 09:05:00|5701.93|5701.93|5687.17|5687.17|5702.22|5702.22|5687.17|5687.17|0
1637658600000|2021-11-23 09:10:00|5688.03|5688.03|5701.53|5701.53|5701.53|5701.53|5683.58|5683.58|0
1637658900000|2021-11-23 09:15:00|5701.31|5701.31|5707.19|5707.19|5708.87|5708.87|5695.72|5695.72|0
1637659200000|2021-11-23 09:20:00|5707.47|5707.47|5713.28|5713.28|5713.28|5713.28|5697.66|5697.66|0
1637659500000|2021-11-23 09:25:00|5712.99|5712.99|5727.87|5727.87|5727.87|5727.87|5711.64|5711.64|0
1637659800000|2021-11-23 09:30:00|5727.91|5727.91|5720.39|5720.39|5730.54|5730.54|5719.43|5719.43|0
1637660100000|2021-11-23 09:35:00|5720.35|5720.35|5711.95|5711.95|5720.93|5720.93|5703.11|5703.11|0
1637660400000|2021-11-23 09:40:00|5712.82|5712.82|5708.52|5708.52|5716.11|5716.11|5707.23|5707.23|0
1637660700000|2021-11-23 09:45:00|5709.1|5709.1|5708.09|5708.09|5715.48|5715.48|5706.34|5706.34|0
1637661000000|2021-11-23 09:50:00|5708.67|5708.67|5705.91|5705.91|5710.72|5710.72|5703.72|5703.72|0
1637661300000|2021-11-23 09:55:00|5705.62|5705.62|5708.98|5708.98|5708.98|5708.98|5699.22|5699.22|0
1637661600000|2021-11-23 10:00:00|5709.27|5709.27|5710.39|5710.39|5712.33|5712.33|5708.4|5708.4|0
1637661900000|2021-11-23 10:05:00|5710.68|5710.68|5693.11|5693.11|5712.68|5712.68|5693.11|5693.11|0
1637662200000|2021-11-23 10:10:00|5694.07|5694.07|5691.51|5691.51|5695.74|5695.74|5690.08|5690.08|0
1637662500000|2021-11-23 10:15:00|5691.8|5691.8|5699.44|5699.44|5699.73|5699.73|5688.37|5688.37|0
1637662800000|2021-11-23 10:20:00|5700.3|5700.3|5699.42|5699.42|5704.33|5704.33|5697.11|5697.11|0
1637663100000|2021-11-23 10:25:00|5699.66|5699.66|5704.75|5704.75|5706.97|5706.97|5699.66|5699.66|0
1637663400000|2021-11-23 10:30:00|5705.03|5705.03|5701.9|5701.9|5705.03|5705.03|5697.38|5697.38|0
1637663700000|2021-11-23 10:35:00|5702.19|5702.19|5700.42|5700.42|5703.72|5703.72|5698.97|5698.97|0
1637664000000|2021-11-23 10:40:00|5701.18|5701.18|5707.07|5707.07|5709.63|5709.63|5700.72|5700.72|0
1637664300000|2021-11-23 10:45:00|5708.31|5708.31|5708.98|5708.98|5709.64|5709.64|5706.03|5706.03|0
1637664600000|2021-11-23 10:50:00|5709.46|5709.46|5709.94|5709.94|5713.41|5713.41|5708.37|5708.37|0
1637664900000|2021-11-23 10:55:00|5710.42|5710.42|5709.45|5709.45|5713.54|5713.54|5708.72|5708.72|0
1637665200000|2021-11-23 11:00:00|5709.74|5709.74|5702.41|5702.41|5710.98|5710.98|5701.61|5701.61|0
1637665500000|2021-11-23 11:05:00|5702.62|5702.62|5697.37|5697.37|5704.35|5704.35|5697.37|5697.37|0
1637665800000|2021-11-23 11:10:00|5697.13|5697.13|5695.25|5695.25|5697.86|5697.86|5690.74|5690.74|0
1637666100000|2021-11-23 11:15:00|5695.72|5695.72|5699.57|5699.57|5699.58|5699.58|5691.77|5691.77|0
1637666400000|2021-11-23 11:20:00|5700.76|5700.76|5700.12|5700.12|5701.24|5701.24|5696.72|5696.72|0
1637666700000|2021-11-23 11:25:00|5699.98|5699.98|5701.23|5701.23|5704.9|5704.9|5699.95|5699.95|0
1637667000000|2021-11-23 11:30:00|5700.94|5700.94|5699.04|5699.04|5700.94|5700.94|5696.92|5696.92|0
1637667300000|2021-11-23 11:35:00|5699.62|5699.62|5698.3|5698.3|5701.29|5701.29|5696.62|5696.62|0
1637667600000|2021-11-23 11:40:00|5698.08|5698.08|5698.64|5698.64|5699.51|5699.51|5696.36|5696.36|0
1637667900000|2021-11-23 11:45:00|5699.57|5699.57|5702.41|5702.41|5704.09|5704.09|5699.57|5699.57|0
1637668200000|2021-11-23 11:50:00|5703.13|5703.13|5708.74|5708.74|5712.88|5712.88|5703.13|5703.13|0
1637668500000|2021-11-23 11:55:00|5709.62|5709.62|5714.08|5714.08|5715.49|5715.49|5706.52|5706.52|0
1637668800000|2021-11-23 12:00:00|5713.79|5713.79|5692.22|5692.22|5715.12|5715.12|5690.67|5690.67|0
1637669100000|2021-11-23 12:05:00|5692.51|5692.51|5692.7|5692.7|5694.04|5694.04|5683.57|5683.57|0
1637669400000|2021-11-23 12:10:00|5690.73|5690.73|5700.95|5700.95|5703.15|5703.15|5683.12|5683.12|0
1637669700000|2021-11-23 12:15:00|5700.28|5700.28|5701.9|5701.9|5703.83|5703.83|5698.77|5698.77|0
1637670000000|2021-11-23 12:20:00|5701.43|5701.43|5732.61|5732.61|5732.61|5732.61|5700.95|5700.95|0
1637670300000|2021-11-23 12:25:00|5734.98|5734.98|5756.17|5756.17|5757.12|5757.12|5734.53|5734.53|0
1637670600000|2021-11-23 12:30:00|5757.83|5757.83|5758.46|5758.46|5760.53|5760.53|5751.33|5751.33|0
1637670900000|2021-11-23 12:35:00|5757.31|5757.31|5755.2|5755.2|5757.7|5757.7|5752.9|5752.9|0
1637671200000|2021-11-23 12:40:00|5755.49|5755.49|5754.69|5754.69|5763.44|5763.44|5754.69|5754.69|0
1637671500000|2021-11-23 12:45:00|5755.27|5755.27|5758.78|5758.78|5759.54|5759.54|5754.63|5754.63|0
1637671800000|2021-11-23 12:50:00|5758.35|5758.35|5757.04|5757.04|5759.24|5759.24|5754.22|5754.22|0
1637672100000|2021-11-23 12:55:00|5757.03|5757.03|5760.98|5760.98|5761.58|5761.58|5756.58|5756.58|0
1637672400000|2021-11-23 13:00:00|5762.91|5762.91|5757.75|5757.75|5763.32|5763.32|5755.49|5755.49|0
1637672700000|2021-11-23 13:05:00|5757.53|5757.53|5756.42|5756.42|5758.11|5758.11|5753.05|5753.05|0
1637673000000|2021-11-23 13:10:00|5756.9|5756.9|5754.9|5754.9|5757.9|5757.9|5753.64|5753.64|0
1637673300000|2021-11-23 13:15:00|5755.34|5755.34|5753.88|5753.88|5756.07|5756.07|5752.8|5752.8|0
1637673600000|2021-11-23 13:20:00|5753.64|5753.64|5746.81|5746.81|5753.85|5753.85|5746.81|5746.81|0
1637673900000|2021-11-23 13:25:00|5747.52|5747.52|5743.18|5743.18|5747.55|5747.55|5743.18|5743.18|0
1637674200000|2021-11-23 13:30:00|5743.46|5743.46|5741.69|5741.69|5744.8|5744.8|5738.92|5738.92|0
1637674500000|2021-11-23 13:35:00|5741.98|5741.98|5746.68|5746.68|5751.67|5751.67|5741.98|5741.98|0
1637674800000|2021-11-23 13:40:00|5746.96|5746.96|5749.61|5749.61|5750.09|5750.09|5746.32|5746.32|0
1637675100000|2021-11-23 13:45:00|5749.6|5749.6|5757.47|5757.47|5762.26|5762.26|5749.3|5749.3|0
1637675400000|2021-11-23 13:50:00|5756.76|5756.76|5756.78|5756.78|5757.02|5757.02|5751.87|5751.87|0
1637675700000|2021-11-23 13:55:00|5756.68|5756.68|5755.65|5755.65|5761.1|5761.1|5754.01|5754.01|0
1637676000000|2021-11-23 14:00:00|5756.84|5756.84|5769.14|5769.14|5769.97|5769.97|5756.84|5756.84|0
1637676300000|2021-11-23 14:05:00|5770.09|5770.09|5770.6|5770.6|5776.06|5776.06|5768.86|5768.86|0
1637676600000|2021-11-23 14:10:00|5771.32|5771.32|5771.76|5771.76|5774.35|5774.35|5769.65|5769.65|0
1637676900000|2021-11-23 14:15:00|5772.34|5772.34|5779.9|5779.9|5784.08|5784.08|5772.34|5772.34|0
1637677200000|2021-11-23 14:20:00|5780.49|5780.49|5782.86|5782.86|5790.63|5790.63|5779.62|5779.62|0
1637677500000|2021-11-23 14:25:00|5782.57|5782.57|5788.67|5788.67|5792.1|5792.1|5782.57|5782.57|0
1637677800000|2021-11-23 14:30:00|5788.46|5788.46|5817.73|5817.73|5819.99|5819.99|5788.46|5788.46|0
1637678100000|2021-11-23 14:35:00|5817.72|5817.72|5824.93|5824.93|5826.42|5826.42|5808.41|5808.41|0
1637678400000|2021-11-23 14:40:00|5824.35|5824.35|5827.76|5827.76|5833.89|5833.89|5819.88|5819.88|0
1637678700000|2021-11-23 14:45:00|5828.19|5828.19|5819.68|5819.68|5833.59|5833.59|5818.95|5818.95|0
1637679000000|2021-11-23 14:50:00|5819.2|5819.2|5820.85|5820.85|5828.71|5828.71|5814.04|5814.04|0
1637679300000|2021-11-23 14:55:00|5821.28|5821.28|5815.4|5815.4|5826.43|5826.43|5813|5813|0
1637679600000|2021-11-23 15:00:00|5816.46|5816.46|5823.91|5823.91|5824.21|5824.21|5809.09|5809.09|0
1637679900000|2021-11-23 15:05:00|5823.67|5823.67|5830.76|5830.76|5831.55|5831.55|5820.51|5820.51|0
1637680200000|2021-11-23 15:10:00|5831|5831|5825.41|5825.41|5832.27|5832.27|5822.66|5822.66|0
1637680500000|2021-11-23 15:15:00|5826.42|5826.42|5848.8|5848.8|5850.51|5850.51|5826.1|5826.1|0
1637680800000|2021-11-23 15:20:00|5848.86|5848.86|5857.21|5857.21|5858.18|5858.18|5848.86|5848.86|0
1637681100000|2021-11-23 15:25:00|5857|5857|5861.7|5861.7|5866.81|5866.81|5854.1|5854.1|0
1637681400000|2021-11-23 15:30:00|5860.96|5860.96|5849.2|5849.2|5863.62|5863.62|5849.2|5849.2|0
1637681700000|2021-11-23 15:35:00|5849.44|5849.44|5847.69|5847.69|5853.34|5853.34|5841.37|5841.37|0
1637682000000|2021-11-23 15:40:00|5847.45|5847.45|5862.32|5862.32|5865.07|5865.07|5847.45|5847.45|0
1637682300000|2021-11-23 15:45:00|5863.24|5863.24|5861.38|5861.38|5864.14|5864.14|5857.12|5857.12|0
1637682600000|2021-11-23 15:50:00|5861.95|5861.95|5856.7|5856.7|5862.01|5862.01|5854.36|5854.36|0
1637682900000|2021-11-23 15:55:00|5856.93|5856.93|5845.87|5845.87|5857.73|5857.73|5844.11|5844.11|0
1637683200000|2021-11-23 16:00:00|5846.16|5846.16|5838.35|5838.35|5849.64|5849.64|5828.95|5828.95|0
1637683500000|2021-11-23 16:05:00|5838.36|5838.36|5836.77|5836.77|5840.87|5840.87|5828.4|5828.4|0
1637683800000|2021-11-23 16:10:00|5836.3|5836.3|5834.36|5834.36|5840.3|5840.3|5834.36|5834.36|0
1637684100000|2021-11-23 16:15:00|5834.08|5834.08|5830.34|5830.34|5838.92|5838.92|5828.62|5828.62|0
1637684400000|2021-11-23 16:20:00|5830.55|5830.55|5836.26|5836.26|5843.16|5843.16|5830.47|5830.47|0
1637684700000|2021-11-23 16:25:00|5836.28|5836.28|5836.76|5836.76|5843.28|5843.28|5834.73|5834.73|0
1637741700000|2021-11-24 08:15:00|5896.34|5896.34|5910.48|5910.48|5910.66|5910.66|5896.09|5896.09|0
1637742000000|2021-11-24 08:20:00|5910.19|5910.19|5901.27|5901.27|5910.19|5910.19|5899.21|5899.21|0
1637742300000|2021-11-24 08:25:00|5901.26|5901.26|5894.68|5894.68|5901.26|5901.26|5885.22|5885.22|0
1637742600000|2021-11-24 08:30:00|5894.89|5894.89|5904.08|5904.08|5904.25|5904.25|5888.84|5888.84|0
1637742900000|2021-11-24 08:35:00|5904.37|5904.37|5908.51|5908.51|5908.51|5908.51|5898.64|5898.64|0
1637743200000|2021-11-24 08:40:00|5909.21|5909.21|5912.66|5912.66|5912.95|5912.95|5904.37|5904.37|0
1637743500000|2021-11-24 08:45:00|5913.62|5913.62|5919.38|5919.38|5921.63|5921.63|5913.38|5913.38|0
1637743800000|2021-11-24 08:50:00|5919.09|5919.09|5926.71|5926.71|5929.01|5929.01|5916.89|5916.89|0
1637744100000|2021-11-24 08:55:00|5927.42|5927.42|5921.4|5921.4|5928.7|5928.7|5921.4|5921.4|0
1637744400000|2021-11-24 09:00:00|5920.63|5920.63|5919.93|5919.93|5923.73|5923.73|5915.74|5915.74|0
1637744700000|2021-11-24 09:05:00|5918.98|5918.98|5908.54|5908.54|5924.3|5924.3|5908.54|5908.54|0
1637745000000|2021-11-24 09:10:00|5909.12|5909.12|5909.26|5909.26|5912.3|5912.3|5905.73|5905.73|0
1637745300000|2021-11-24 09:15:00|5909.05|5909.05|5895.29|5895.29|5909.62|5909.62|5894.13|5894.13|0
1637745600000|2021-11-24 09:20:00|5895|5895|5901.88|5901.88|5903.21|5903.21|5892.23|5892.23|0
1637745900000|2021-11-24 09:25:00|5902.19|5902.19|5883.95|5883.95|5904.87|5904.87|5883.48|5883.48|0
1637746200000|2021-11-24 09:30:00|5882.79|5882.79|5886.19|5886.19|5886.73|5886.73|5874.97|5874.97|0
1637746500000|2021-11-24 09:35:00|5886.42|5886.42|5877.72|5877.72|5888.03|5888.03|5877.21|5877.21|0
1637746800000|2021-11-24 09:40:00|5877.21|5877.21|5888.24|5888.24|5889.11|5889.11|5873.17|5873.17|0
1637747100000|2021-11-24 09:45:00|5888.26|5888.26|5901.59|5901.59|5903.82|5903.82|5886.17|5886.17|0
1637747400000|2021-11-24 09:50:00|5900.79|5900.79|5862.29|5862.29|5901.28|5901.28|5862.29|5862.29|0
1637747700000|2021-11-24 09:55:00|5862.08|5862.08|5872.96|5872.96|5874.47|5874.47|5848.91|5848.91|0
1637748000000|2021-11-24 10:00:00|5872.72|5872.72|5856.76|5856.76|5872.72|5872.72|5855.69|5855.69|0
1637748300000|2021-11-24 10:05:00|5857.87|5857.87|5863.65|5863.65|5866.17|5866.17|5853.82|5853.82|0
1637748600000|2021-11-24 10:10:00|5863.36|5863.36|5843.07|5843.07|5863.57|5863.57|5843.07|5843.07|0
1637748900000|2021-11-24 10:15:00|5842.64|5842.64|5861.36|5861.36|5864.08|5864.08|5842.64|5842.64|0
1637749200000|2021-11-24 10:20:00|5861.07|5861.07|5860.95|5860.95|5865.55|5865.55|5859.75|5859.75|0
1637749500000|2021-11-24 10:25:00|5861.18|5861.18|5856.14|5856.14|5861.76|5861.76|5852.55|5852.55|0
1637749800000|2021-11-24 10:30:00|5855.86|5855.86|5857.96|5857.96|5859.57|5859.57|5849.17|5849.17|0
1637750100000|2021-11-24 10:35:00|5857.94|5857.94|5848.67|5848.67|5857.97|5857.97|5847.98|5847.98|0
1637750400000|2021-11-24 10:40:00|5848.89|5848.89|5863.11|5863.11|5863.11|5863.11|5846.09|5846.09|0
1637750700000|2021-11-24 10:45:00|5863.4|5863.4|5854.4|5854.4|5867.35|5867.35|5854.4|5854.4|0
1637751000000|2021-11-24 10:50:00|5854.69|5854.69|5850.54|5850.54|5854.69|5854.69|5847.55|5847.55|0
1637751300000|2021-11-24 10:55:00|5850.25|5850.25|5839.53|5839.53|5852.55|5852.55|5839.53|5839.53|0
1637751600000|2021-11-24 11:00:00|5839.74|5839.74|5843.15|5843.15|5843.92|5843.92|5835.37|5835.37|0
1637751900000|2021-11-24 11:05:00|5843.8|5843.8|5838.32|5838.32|5844.3|5844.3|5838.31|5838.31|0
1637752200000|2021-11-24 11:10:00|5838.11|5838.11|5835.21|5835.21|5839.48|5839.48|5833.15|5833.15|0
1637752500000|2021-11-24 11:15:00|5835.5|5835.5|5847.55|5847.55|5847.55|5847.55|5834.87|5834.87|0
1637752800000|2021-11-24 11:20:00|5847.26|5847.26|5842.85|5842.85|5847.26|5847.26|5841.59|5841.59|0
1637753100000|2021-11-24 11:25:00|5842.62|5842.62|5845.87|5845.87|5846.45|5846.45|5842.16|5842.16|0
1637753400000|2021-11-24 11:30:00|5845.4|5845.4|5844.34|5844.34|5849.32|5849.32|5843.41|5843.41|0
1637753700000|2021-11-24 11:35:00|5844.36|5844.36|5840.93|5840.93|5844.36|5844.36|5839.12|5839.12|0
1637754000000|2021-11-24 11:40:00|5841.4|5841.4|5850.97|5850.97|5851.37|5851.37|5841.4|5841.4|0
1637754300000|2021-11-24 11:45:00|5850.39|5850.39|5849.12|5849.12|5852.12|5852.12|5847.62|5847.62|0
1637754600000|2021-11-24 11:50:00|5849.36|5849.36|5844.13|5844.13|5849.8|5849.8|5841.76|5841.76|0
1637754900000|2021-11-24 11:55:00|5844.42|5844.42|5842.06|5842.06|5844.85|5844.85|5836.68|5836.68|0
1637755200000|2021-11-24 12:00:00|5841.77|5841.77|5850.66|5850.66|5855.65|5855.65|5841.77|5841.77|0
1637755500000|2021-11-24 12:05:00|5850.19|5850.19|5843.62|5843.62|5850.19|5850.19|5843.13|5843.13|0
1637755800000|2021-11-24 12:10:00|5843.38|5843.38|5840.73|5840.73|5845.4|5845.4|5840.04|5840.04|0
1637756100000|2021-11-24 12:15:00|5840.76|5840.76|5847.88|5847.88|5848.14|5848.14|5839.98|5839.98|0
1637756400000|2021-11-24 12:20:00|5847.09|5847.09|5840.18|5840.18|5847.09|5847.09|5840.18|5840.18|0
1637756700000|2021-11-24 12:25:00|5840.76|5840.76|5837.53|5837.53|5841|5841|5836.44|5836.44|0
1637757000000|2021-11-24 12:30:00|5837.32|5837.32|5841.31|5841.31|5841.33|5841.33|5832.74|5832.74|0
1637757300000|2021-11-24 12:35:00|5841.55|5841.55|5844.5|5844.5|5844.5|5844.5|5840.16|5840.16|0
1637757600000|2021-11-24 12:40:00|5846.17|5846.17|5847.41|5847.41|5850.75|5850.75|5846.17|5846.17|0
1637757900000|2021-11-24 12:45:00|5847.63|5847.63|5842.37|5842.37|5850|5850|5841.64|5841.64|0
1637758200000|2021-11-24 12:50:00|5843.47|5843.47|5833.51|5833.51|5844.16|5844.16|5831.81|5831.81|0
1637758500000|2021-11-24 12:55:00|5833.8|5833.8|5839.5|5839.5|5839.75|5839.75|5832.48|5832.48|0
1637758800000|2021-11-24 13:00:00|5840.08|5840.08|5850.11|5850.11|5851.53|5851.53|5837.91|5837.91|0
1637759100000|2021-11-24 13:05:00|5849.9|5849.9|5834.35|5834.35|5850.47|5850.47|5832.36|5832.36|0
1637759400000|2021-11-24 13:10:00|5834.64|5834.64|5841.88|5841.88|5841.88|5841.88|5833.42|5833.42|0
1637759700000|2021-11-24 13:15:00|5841.45|5841.45|5838.76|5838.76|5841.45|5841.45|5836.52|5836.52|0
1637760000000|2021-11-24 13:20:00|5838.47|5838.47|5842.43|5842.43|5845.47|5845.47|5836.91|5836.91|0
1637760300000|2021-11-24 13:25:00|5842.45|5842.45|5838.26|5838.26|5845.2|5845.2|5838.26|5838.26|0
1637760600000|2021-11-24 13:30:00|5837.97|5837.97|5831.54|5831.54|5839.34|5839.34|5830.12|5830.12|0
1637760900000|2021-11-24 13:35:00|5831.3|5831.3|5826.96|5826.96|5832.02|5832.02|5822.52|5822.52|0
1637761200000|2021-11-24 13:40:00|5827.2|5827.2|5831.51|5831.51|5832.27|5832.27|5826.02|5826.02|0
1637761500000|2021-11-24 13:45:00|5832.32|5832.32|5832.78|5832.78|5835.19|5835.19|5832.32|5832.32|0
1637761800000|2021-11-24 13:50:00|5833.02|5833.02|5836.79|5836.79|5837.01|5837.01|5827.94|5827.94|0
1637762100000|2021-11-24 13:55:00|5837.95|5837.95|5846.74|5846.74|5847.33|5847.33|5837.95|5837.95|0
1637762400000|2021-11-24 14:00:00|5846.45|5846.45|5844.51|5844.51|5847.73|5847.73|5840.56|5840.56|0
1637762700000|2021-11-24 14:05:00|5844.06|5844.06|5837.48|5837.48|5846.07|5846.07|5834.07|5834.07|0
1637763000000|2021-11-24 14:10:00|5836.14|5836.14|5827.63|5827.63|5842.22|5842.22|5827.63|5827.63|0
1637763300000|2021-11-24 14:15:00|5827.42|5827.42|5830.66|5830.66|5832.82|5832.82|5824.37|5824.37|0
1637763600000|2021-11-24 14:20:00|5830.95|5830.95|5831.09|5831.09|5832.16|5832.16|5828.76|5828.76|0
1637763900000|2021-11-24 14:25:00|5829.87|5829.87|5832.12|5832.12|5833.48|5833.48|5824.44|5824.44|0
1637764200000|2021-11-24 14:30:00|5830.7|5830.7|5862.14|5862.14|5871.01|5871.01|5830.7|5830.7|0
1637764500000|2021-11-24 14:35:00|5862.15|5862.15|5874.95|5874.95|5884.06|5884.06|5862.15|5862.15|0
1637764800000|2021-11-24 14:40:00|5874.66|5874.66|5884.26|5884.26|5888.54|5888.54|5866.01|5866.01|0
1637765100000|2021-11-24 14:45:00|5883.83|5883.83|5889.55|5889.55|5895.82|5895.82|5875.82|5875.82|0
1637765400000|2021-11-24 14:50:00|5890.13|5890.13|5896.13|5896.13|5896.77|5896.77|5876.82|5876.82|0
1637765700000|2021-11-24 14:55:00|5896.37|5896.37|5907.15|5907.15|5908.7|5908.7|5894.89|5894.89|0
1637766000000|2021-11-24 15:00:00|5907.43|5907.43|5900.64|5900.64|5907.72|5907.72|5890.19|5890.19|0
1637766300000|2021-11-24 15:05:00|5900.93|5900.93|5898.32|5898.32|5902.79|5902.79|5889.56|5889.56|0
1637766600000|2021-11-24 15:10:00|5898.61|5898.61|5908.71|5908.71|5909.89|5909.89|5896.19|5896.19|0
1637766900000|2021-11-24 15:15:00|5908.42|5908.42|5919.84|5919.84|5920.96|5920.96|5908.42|5908.42|0
1637767200000|2021-11-24 15:20:00|5919.62|5919.62|5913.21|5913.21|5924.86|5924.86|5910.27|5910.27|0
1637767500000|2021-11-24 15:25:00|5913.74|5913.74|5912.84|5912.84|5917.29|5917.29|5908.03|5908.03|0
1637767800000|2021-11-24 15:30:00|5912.36|5912.36|5917.64|5917.64|5921.66|5921.66|5904.23|5904.23|0
1637768100000|2021-11-24 15:35:00|5917.93|5917.93|5912.73|5912.73|5917.93|5917.93|5905.09|5905.09|0
1637768400000|2021-11-24 15:40:00|5912.44|5912.44|5913.86|5913.86|5913.86|5913.86|5908.64|5908.64|0
1637768700000|2021-11-24 15:45:00|5914.1|5914.1|5914.67|5914.67|5919.78|5919.78|5911.89|5911.89|0
1637769000000|2021-11-24 15:50:00|5914.68|5914.68|5915.07|5915.07|5917.85|5917.85|5912.57|5912.57|0
1637769300000|2021-11-24 15:55:00|5915.05|5915.05|5915.44|5915.44|5922.85|5922.85|5914.46|5914.46|0
1637769600000|2021-11-24 16:00:00|5915.15|5915.15|5917.66|5917.66|5918.86|5918.86|5912.51|5912.51|0
1637769900000|2021-11-24 16:05:00|5917.18|5917.18|5919.98|5919.98|5922.91|5922.91|5917.18|5917.18|0
1637770200000|2021-11-24 16:10:00|5920.22|5920.22|5910.6|5910.6|5923.15|5923.15|5910.57|5910.57|0
1637770500000|2021-11-24 16:15:00|5911.17|5911.17|5913.18|5913.18|5913.52|5913.52|5909.16|5909.16|0
1637770800000|2021-11-24 16:20:00|5913.99|5913.99|5915.49|5915.49|5917.29|5917.29|5910.05|5910.05|0
1637771100000|2021-11-24 16:25:00|5915.95|5915.95|5915.88|5915.88|5919.18|5919.18|5909.19|5909.19|0
1637828100000|2021-11-25 08:15:00|5878.84|5878.84|5870.43|5870.43|5878.84|5878.84|5867.3|5867.3|0
1637828400000|2021-11-25 08:20:00|5870.44|5870.44|5873.58|5873.58|5874.61|5874.61|5869.03|5869.03|0
1637828700000|2021-11-25 08:25:00|5873.72|5873.72|5863.28|5863.28|5873.72|5873.72|5862.08|5862.08|0
1637829000000|2021-11-25 08:30:00|5863.51|5863.51|5867.84|5867.84|5869.32|5869.32|5858.31|5858.31|0
1637829300000|2021-11-25 08:35:00|5867.55|5867.55|5856.22|5856.22|5867.55|5867.55|5856.13|5856.13|0
1637829600000|2021-11-25 08:40:00|5855.93|5855.93|5861.27|5861.27|5862.86|5862.86|5855.93|5855.93|0
1637829900000|2021-11-25 08:45:00|5860.56|5860.56|5870.14|5870.14|5870.16|5870.16|5858.78|5858.78|0
1637830200000|2021-11-25 08:50:00|5870.43|5870.43|5868.18|5868.18|5872.8|5872.8|5867.15|5867.15|0
1637830500000|2021-11-25 08:55:00|5868.85|5868.85|5870.38|5870.38|5870.38|5870.38|5863.82|5863.82|0
1637830800000|2021-11-25 09:00:00|5871.24|5871.24|5868.61|5868.61|5871.41|5871.41|5867.8|5867.8|0
1637831100000|2021-11-25 09:05:00|5868.03|5868.03|5864.07|5864.07|5868.03|5868.03|5855.34|5855.34|0
1637831400000|2021-11-25 09:10:00|5863.49|5863.49|5862.2|5862.2|5866.36|5866.36|5857.79|5857.79|0
1637831700000|2021-11-25 09:15:00|5862.34|5862.34|5866.4|5866.4|5867.9|5867.9|5862.34|5862.34|0
1637832000000|2021-11-25 09:20:00|5866.64|5866.64|5862.71|5862.71|5871|5871|5860.48|5860.48|0
1637832300000|2021-11-25 09:25:00|5862.95|5862.95|5864.16|5864.16|5864.51|5864.51|5860.33|5860.33|0
1637832600000|2021-11-25 09:30:00|5864.39|5864.39|5870.6|5870.6|5871.39|5871.39|5863.58|5863.58|0
1637832900000|2021-11-25 09:35:00|5870.63|5870.63|5866.35|5866.35|5871.85|5871.85|5865.19|5865.19|0
1637833200000|2021-11-25 09:40:00|5866.36|5866.36|5874.26|5874.26|5874.26|5874.26|5866.36|5866.36|0
1637833500000|2021-11-25 09:45:00|5874.55|5874.55|5876.65|5876.65|5878.59|5878.59|5874.55|5874.55|0
1637833800000|2021-11-25 09:50:00|5876.66|5876.66|5882.13|5882.13|5884.52|5884.52|5876.08|5876.08|0
1637834100000|2021-11-25 09:55:00|5882.7|5882.7|5885.16|5885.16|5885.16|5885.16|5879.19|5879.19|0
1637834400000|2021-11-25 10:00:00|5886.12|5886.12|5877.72|5877.72|5886.21|5886.21|5876.12|5876.12|0
1637834700000|2021-11-25 10:05:00|5877.43|5877.43|5872.01|5872.01|5880.46|5880.46|5871.72|5871.72|0
1637835000000|2021-11-25 10:10:00|5872.03|5872.03|5874.53|5874.53|5875.32|5875.32|5871.08|5871.08|0
1637835300000|2021-11-25 10:15:00|5875.41|5875.41|5884.44|5884.44|5884.7|5884.7|5874.88|5874.88|0
1637835600000|2021-11-25 10:20:00|5884.49|5884.49|5878.82|5878.82|5886.02|5886.02|5878.29|5878.29|0
1637835900000|2021-11-25 10:25:00|5878.34|5878.34|5873.78|5873.78|5878.58|5878.58|5871.41|5871.41|0
1637836200000|2021-11-25 10:30:00|5872.83|5872.83|5865.84|5865.84|5874.36|5874.36|5865.84|5865.84|0
1637836500000|2021-11-25 10:35:00|5865.55|5865.55|5864.68|5864.68|5869.48|5869.48|5863.91|5863.91|0
1637836800000|2021-11-25 10:40:00|5864.39|5864.39|5865.79|5865.79|5867.56|5867.56|5861.71|5861.71|0
1637837100000|2021-11-25 10:45:00|5865.5|5865.5|5878.29|5878.29|5878.34|5878.34|5865.15|5865.15|0
1637837400000|2021-11-25 10:50:00|5875.98|5875.98|5873.19|5873.19|5875.98|5875.98|5869.21|5869.21|0
1637837700000|2021-11-25 10:55:00|5873.48|5873.48|5890.41|5890.41|5890.41|5890.41|5873.48|5873.48|0
1637838000000|2021-11-25 11:00:00|5889.27|5889.27|5888.93|5888.93|5889.27|5889.27|5884.37|5884.37|0
1637838300000|2021-11-25 11:05:00|5888.64|5888.64|5891.14|5891.14|5891.36|5891.36|5886.12|5886.12|0
1637838600000|2021-11-25 11:10:00|5891.72|5891.72|5891.76|5891.76|5892.49|5892.49|5886.35|5886.35|0
1637838900000|2021-11-25 11:15:00|5892.19|5892.19|5893.13|5893.13|5898.11|5898.11|5891.98|5891.98|0
1637839200000|2021-11-25 11:20:00|5893.37|5893.37|5887.19|5887.19|5893.37|5893.37|5885.39|5885.39|0
1637839500000|2021-11-25 11:25:00|5887.91|5887.91|5890.07|5890.07|5890.07|5890.07|5884.84|5884.84|0
1637839800000|2021-11-25 11:30:00|5890.36|5890.36|5884.23|5884.23|5890.36|5890.36|5884.02|5884.02|0
1637840100000|2021-11-25 11:35:00|5883.95|5883.95|5883.61|5883.61|5883.95|5883.95|5881.46|5881.46|0
1637840400000|2021-11-25 11:40:00|5883.32|5883.32|5889.07|5889.07|5892.04|5892.04|5883.28|5883.28|0
1637840700000|2021-11-25 11:45:00|5888.78|5888.78|5894.47|5894.47|5894.47|5894.47|5888.51|5888.51|0
1637841000000|2021-11-25 11:50:00|5895.09|5895.09|5894.38|5894.38|5896.21|5896.21|5894.38|5894.38|0
1637841300000|2021-11-25 11:55:00|5894.14|5894.14|5892.64|5892.64|5894.5|5894.5|5890.65|5890.65|0
1637841600000|2021-11-25 12:00:00|5892.88|5892.88|5891.71|5891.71|5892.88|5892.88|5888.97|5888.97|0
1637841900000|2021-11-25 12:05:00|5891.73|5891.73|5890.88|5890.88|5892.95|5892.95|5889.68|5889.68|0
1637842200000|2021-11-25 12:10:00|5891.17|5891.17|5892.9|5892.9|5894.6|5894.6|5890.35|5890.35|0
1637842500000|2021-11-25 12:15:00|5892.91|5892.91|5889.03|5889.03|5893.41|5893.41|5888.77|5888.77|0
1637842800000|2021-11-25 12:20:00|5889.32|5889.32|5886.07|5886.07|5889.32|5889.32|5883.12|5883.12|0
1637843100000|2021-11-25 12:25:00|5885.86|5885.86|5885.54|5885.54|5885.86|5885.86|5884.38|5884.38|0
1637843400000|2021-11-25 12:30:00|5885.25|5885.25|5884.68|5884.68|5886.89|5886.89|5884.44|5884.44|0
1637843700000|2021-11-25 12:35:00|5884.92|5884.92|5887.41|5887.41|5887.7|5887.7|5883.53|5883.53|0
1637844000000|2021-11-25 12:40:00|5887.89|5887.89|5888.72|5888.72|5890.54|5890.54|5887.41|5887.41|0
1637844300000|2021-11-25 12:45:00|5888.43|5888.43|5887.53|5887.53|5888.63|5888.63|5886.9|5886.9|0
1637844600000|2021-11-25 12:50:00|5887|5887|5886.47|5886.47|5887.03|5887.03|5882.71|5882.71|0
1637844900000|2021-11-25 12:55:00|5886.23|5886.23|5880.97|5880.97|5886.25|5886.25|5880.97|5880.97|0
1637845200000|2021-11-25 13:00:00|5880.68|5880.68|5878.03|5878.03|5880.68|5880.68|5875.42|5875.42|0
1637845500000|2021-11-25 13:05:00|5878.51|5878.51|5876.74|5876.74|5880.47|5880.47|5875.74|5875.74|0
1637845800000|2021-11-25 13:10:00|5877.68|5877.68|5876.01|5876.01|5881.74|5881.74|5875.99|5875.99|0
1637846100000|2021-11-25 13:15:00|5876.3|5876.3|5877.96|5877.96|5879.05|5879.05|5875.44|5875.44|0
1637846400000|2021-11-25 13:20:00|5878.25|5878.25|5872.38|5872.38|5879.03|5879.03|5872.38|5872.38|0
1637846700000|2021-11-25 13:25:00|5872.66|5872.66|5878.85|5878.85|5878.85|5878.85|5871.4|5871.4|0
1637847000000|2021-11-25 13:30:00|5879.33|5879.33|5876.71|5876.71|5881.49|5881.49|5876.71|5876.71|0
1637847300000|2021-11-25 13:35:00|5877|5877|5875.83|5875.83|5877|5877|5875.38|5875.38|0
1637847600000|2021-11-25 13:40:00|5875.87|5875.87|5878.54|5878.54|5879.81|5879.81|5875.64|5875.64|0
1637847900000|2021-11-25 13:45:00|5878.82|5878.82|5877.46|5877.46|5879.88|5879.88|5876.35|5876.35|0
1637848200000|2021-11-25 13:50:00|5876.88|5876.88|5874.46|5874.46|5877.17|5877.17|5874.46|5874.46|0
1637848500000|2021-11-25 13:55:00|5873.39|5873.39|5876.17|5876.17|5877.22|5877.22|5873.39|5873.39|0
1637848800000|2021-11-25 14:00:00|5875.93|5875.93|5874.81|5874.81|5875.93|5875.93|5871.89|5871.89|0
1637849100000|2021-11-25 14:05:00|5875.02|5875.02|5874.3|5874.3|5876.55|5876.55|5874.01|5874.01|0
1637849400000|2021-11-25 14:10:00|5874.01|5874.01|5869.68|5869.68|5874.01|5874.01|5868.29|5868.29|0
1637849700000|2021-11-25 14:15:00|5869.97|5869.97|5873.08|5873.08|5873.08|5873.08|5868.75|5868.75|0
1637850000000|2021-11-25 14:20:00|5873.06|5873.06|5875.24|5875.24|5875.97|5875.97|5872.57|5872.57|0
1637850300000|2021-11-25 14:25:00|5875.2|5875.2|5875.8|5875.8|5877.47|5877.47|5874.91|5874.91|0
1637850600000|2021-11-25 14:30:00|5875.37|5875.37|5872.06|5872.06|5877.12|5877.12|5871.05|5871.05|0
1637850900000|2021-11-25 14:35:00|5872.3|5872.3|5873.57|5873.57|5874.79|5874.79|5871.82|5871.82|0
1637851200000|2021-11-25 14:40:00|5873.85|5873.85|5873.71|5873.71|5874.98|5874.98|5868.98|5868.98|0
1637851500000|2021-11-25 14:45:00|5873.93|5873.93|5880.89|5880.89|5881.17|5881.17|5873.71|5873.71|0
1637851800000|2021-11-25 14:50:00|5880.91|5880.91|5879.68|5879.68|5883.4|5883.4|5875.68|5875.68|0
1637852100000|2021-11-25 14:55:00|5880.5|5880.5|5886.95|5886.95|5886.96|5886.96|5880.5|5880.5|0
1637852400000|2021-11-25 15:00:00|5887.42|5887.42|5884.36|5884.36|5889.74|5889.74|5884.36|5884.36|0
1637852700000|2021-11-25 15:05:00|5884.32|5884.32|5869.77|5869.77|5884.61|5884.61|5868.55|5868.55|0
1637853000000|2021-11-25 15:10:00|5870.77|5870.77|5874.46|5874.46|5876.59|5876.59|5870.27|5870.27|0
1637853300000|2021-11-25 15:15:00|5874.49|5874.49|5881.82|5881.82|5881.82|5881.82|5874.49|5874.49|0
1637853600000|2021-11-25 15:20:00|5881.83|5881.83|5881.65|5881.65|5884.55|5884.55|5879.43|5879.43|0
1637853900000|2021-11-25 15:25:00|5882.51|5882.51|5887.22|5887.22|5888.2|5888.2|5882.51|5882.51|0
1637854200000|2021-11-25 15:30:00|5887.67|5887.67|5886.9|5886.9|5888.44|5888.44|5884.16|5884.16|0
1637854500000|2021-11-25 15:35:00|5887.61|5887.61|5890.06|5890.06|5890.06|5890.06|5886.44|5886.44|0
1637854800000|2021-11-25 15:40:00|5890.49|5890.49|5887.98|5887.98|5891.66|5891.66|5884.13|5884.13|0
1637855100000|2021-11-25 15:45:00|5887.96|5887.96|5884.64|5884.64|5888.74|5888.74|5884.22|5884.22|0
1637855400000|2021-11-25 15:50:00|5884.69|5884.69|5884.03|5884.03|5886.41|5886.41|5883.51|5883.51|0
1637855700000|2021-11-25 15:55:00|5883.79|5883.79|5882.13|5882.13|5884.15|5884.15|5880.08|5880.08|0
1637856000000|2021-11-25 16:00:00|5881.9|5881.9|5881.94|5881.94|5884.66|5884.66|5879.95|5879.95|0
1637856300000|2021-11-25 16:05:00|5882.4|5882.4|5880.75|5880.75|5883.71|5883.71|5879.77|5879.77|0
1637856600000|2021-11-25 16:10:00|5880.97|5880.97|5882.15|5882.15|5882.15|5882.15|5880.68|5880.68|0
1637856900000|2021-11-25 16:15:00|5882.13|5882.13|5881.59|5881.59|5883.82|5883.82|5881.12|5881.12|0
1637857200000|2021-11-25 16:20:00|5881.88|5881.88|5887.25|5887.25|5887.25|5887.25|5880.41|5880.41|0
1637857500000|2021-11-25 16:25:00|5887.22|5887.22|5886.57|5886.57|5889.55|5889.55|5884.86|5884.86|0
1637914500000|2021-11-26 08:15:00|5542.25|5542.25|5482.64|5482.64|5542.25|5542.25|5471.51|5471.51|0
1637914800000|2021-11-26 08:20:00|5482.79|5482.79|5466.79|5466.79|5486.08|5486.08|5457.9|5457.9|0
1637915100000|2021-11-26 08:25:00|5466.82|5466.82|5525.3|5525.3|5525.59|5525.59|5464.25|5464.25|0
1637915400000|2021-11-26 08:30:00|5525.32|5525.32|5543.92|5543.92|5548.35|5548.35|5511.98|5511.98|0
1637915700000|2021-11-26 08:35:00|5543.97|5543.97|5524.45|5524.45|5543.97|5543.97|5511.21|5511.21|0
1637916000000|2021-11-26 08:40:00|5524.69|5524.69|5555.14|5555.14|5555.14|5555.14|5517.28|5517.28|0
1637916300000|2021-11-26 08:45:00|5556.01|5556.01|5559.75|5559.75|5577.33|5577.33|5551.37|5551.37|0
1637916600000|2021-11-26 08:50:00|5558.88|5558.88|5587.68|5587.68|5587.68|5587.68|5558.26|5558.26|0
1637916900000|2021-11-26 08:55:00|5588.33|5588.33|5595.85|5595.85|5599.33|5599.33|5581.34|5581.34|0
1637917200000|2021-11-26 09:00:00|5595.99|5595.99|5567.04|5567.04|5595.99|5595.99|5563.21|5563.21|0
1637917500000|2021-11-26 09:05:00|5567.47|5567.47|5562.8|5562.8|5570.36|5570.36|5541.87|5541.87|0
1637917800000|2021-11-26 09:10:00|5562.08|5562.08|5583.24|5583.24|5586.85|5586.85|5556.74|5556.74|0
1637918100000|2021-11-26 09:15:00|5580.11|5580.11|5569.84|5569.84|5580.11|5580.11|5558.5|5558.5|0
1637918400000|2021-11-26 09:20:00|5571.27|5571.27|5563.55|5563.55|5575.48|5575.48|5554.75|5554.75|0
1637918700000|2021-11-26 09:25:00|5563.56|5563.56|5574.55|5574.55|5582|5582|5563.13|5563.13|0
1637919000000|2021-11-26 09:30:00|5573.68|5573.68|5567.82|5567.82|5586.68|5586.68|5565.88|5565.88|0
1637919300000|2021-11-26 09:35:00|5568.06|5568.06|5578.62|5578.62|5579.08|5579.08|5551.59|5551.59|0
1637919600000|2021-11-26 09:40:00|5579.27|5579.27|5582.76|5582.76|5592.52|5592.52|5570.42|5570.42|0
1637919900000|2021-11-26 09:45:00|5582.78|5582.78|5584.36|5584.36|5598.94|5598.94|5579.25|5579.25|0
1637920200000|2021-11-26 09:50:00|5582.2|5582.2|5583.37|5583.37|5590.39|5590.39|5580.18|5580.18|0
1637920500000|2021-11-26 09:55:00|5583.95|5583.95|5587.51|5587.51|5598.71|5598.71|5583.04|5583.04|0
1637920800000|2021-11-26 10:00:00|5587.8|5587.8|5599.64|5599.64|5602.5|5602.5|5587.35|5587.35|0
1637921100000|2021-11-26 10:05:00|5599.67|5599.67|5599.78|5599.78|5608.89|5608.89|5596.91|5596.91|0
1637921400000|2021-11-26 10:10:00|5601.29|5601.29|5616.6|5616.6|5619.14|5619.14|5601.29|5601.29|0
1637921700000|2021-11-26 10:15:00|5618.23|5618.23|5608.11|5608.11|5628.99|5628.99|5608.11|5608.11|0
1637922000000|2021-11-26 10:20:00|5606.92|5606.92|5607.78|5607.78|5616.93|5616.93|5594.98|5594.98|0
1637922300000|2021-11-26 10:25:00|5607.56|5607.56|5613.22|5613.22|5616.85|5616.85|5603.6|5603.6|0
1637922600000|2021-11-26 10:30:00|5614.76|5614.76|5595.08|5595.08|5618.78|5618.78|5594.58|5594.58|0
1637922900000|2021-11-26 10:35:00|5595.73|5595.73|5598.45|5598.45|5599.43|5599.43|5585|5585|0
1637923200000|2021-11-26 10:40:00|5597.35|5597.35|5596.55|5596.55|5600.44|5600.44|5587.17|5587.17|0
1637923500000|2021-11-26 10:45:00|5596.26|5596.26|5582.94|5582.94|5596.26|5596.26|5579.61|5579.61|0
1637923800000|2021-11-26 10:50:00|5582.93|5582.93|5597.29|5597.29|5597.53|5597.53|5573.3|5573.3|0
1637924100000|2021-11-26 10:55:00|5596.86|5596.86|5597.72|5597.72|5600.31|5600.31|5593.42|5593.42|0
1637924400000|2021-11-26 11:00:00|5598.8|5598.8|5579.78|5579.78|5602.04|5602.04|5579.78|5579.78|0
1637924700000|2021-11-26 11:05:00|5579.49|5579.49|5596.03|5596.03|5596.96|5596.96|5577.19|5577.19|0
1637925000000|2021-11-26 11:10:00|5595.16|5595.16|5596.89|5596.89|5601.16|5601.16|5589.27|5589.27|0
1637925300000|2021-11-26 11:15:00|5596.6|5596.6|5590.68|5590.68|5597.99|5597.99|5590.68|5590.68|0
1637925600000|2021-11-26 11:20:00|5590.97|5590.97|5596.3|5596.3|5603.59|5603.59|5590.97|5590.97|0
1637925900000|2021-11-26 11:25:00|5596.28|5596.28|5589.88|5589.88|5596.34|5596.34|5586.33|5586.33|0
1637926200000|2021-11-26 11:30:00|5589.59|5589.59|5576.18|5576.18|5593.45|5593.45|5576.18|5576.18|0
1637926500000|2021-11-26 11:35:00|5575.54|5575.54|5580.97|5580.97|5581.54|5581.54|5570.14|5570.14|0
1637926800000|2021-11-26 11:40:00|5581.54|5581.54|5583.79|5583.79|5588.63|5588.63|5579.44|5579.44|0
1637927100000|2021-11-26 11:45:00|5584.37|5584.37|5575.57|5575.57|5586.24|5586.24|5574.83|5574.83|0
1637927400000|2021-11-26 11:50:00|5574.49|5574.49|5576.99|5576.99|5577.28|5577.28|5572.81|5572.81|0
1637927700000|2021-11-26 11:55:00|5576.7|5576.7|5573.99|5573.99|5577.98|5577.98|5569.27|5569.27|0
1637928000000|2021-11-26 12:00:00|5574.07|5574.07|5574.32|5574.32|5576.16|5576.16|5570.03|5570.03|0
1637928300000|2021-11-26 12:05:00|5574.08|5574.08|5578.74|5578.74|5579.5|5579.5|5573.03|5573.03|0
1637928600000|2021-11-26 12:10:00|5579.62|5579.62|5589.36|5589.36|5594.62|5594.62|5578.16|5578.16|0
1637928900000|2021-11-26 12:15:00|5589.59|5589.59|5591.75|5591.75|5594.78|5594.78|5585.77|5585.77|0
1637929200000|2021-11-26 12:20:00|5592.32|5592.32|5582.35|5582.35|5595.57|5595.57|5581.42|5581.42|0
1637929500000|2021-11-26 12:25:00|5582.11|5582.11|5585.37|5585.37|5585.95|5585.95|5579.78|5579.78|0
1637929800000|2021-11-26 12:30:00|5585.08|5585.08|5587.13|5587.13|5592.08|5592.08|5585.08|5585.08|0
1637930100000|2021-11-26 12:35:00|5587.12|5587.12|5597.66|5597.66|5598.39|5598.39|5584.69|5584.69|0
1637930400000|2021-11-26 12:40:00|5597.95|5597.95|5594.83|5594.83|5599.32|5599.32|5592.3|5592.3|0
1637930700000|2021-11-26 12:45:00|5595.7|5595.7|5600.82|5600.82|5603.12|5603.12|5594.39|5594.39|0
1637931000000|2021-11-26 12:50:00|5600.53|5600.53|5584.68|5584.68|5601.87|5601.87|5584.39|5584.39|0
1637931300000|2021-11-26 12:55:00|5585.26|5585.26|5569.19|5569.19|5586.27|5586.27|5569.19|5569.19|0
1637931600000|2021-11-26 13:00:00|5569.43|5569.43|5571.18|5571.18|5571.23|5571.23|5564.84|5564.84|0
1637931900000|2021-11-26 13:05:00|5570.94|5570.94|5581.04|5581.04|5581.21|5581.21|5568.32|5568.32|0
1637932200000|2021-11-26 13:10:00|5581.52|5581.52|5578.45|5578.45|5583.82|5583.82|5577.7|5577.7|0
1637932500000|2021-11-26 13:15:00|5578.17|5578.17|5564.83|5564.83|5578.17|5578.17|5561.24|5561.24|0
1637932800000|2021-11-26 13:20:00|5564.26|5564.26|5567.63|5567.63|5567.63|5567.63|5556.5|5556.5|0
1637933100000|2021-11-26 13:25:00|5568.49|5568.49|5568.87|5568.87|5574.16|5574.16|5565.44|5565.44|0
1637933400000|2021-11-26 13:30:00|5567.36|5567.36|5567.27|5567.27|5570.52|5570.52|5564.37|5564.37|0
1637933700000|2021-11-26 13:35:00|5567.5|5567.5|5575.4|5575.4|5578.14|5578.14|5566.71|5566.71|0
1637934000000|2021-11-26 13:40:00|5574.92|5574.92|5566.02|5566.02|5575.57|5575.57|5565.78|5565.78|0
1637934300000|2021-11-26 13:45:00|5565.8|5565.8|5565.44|5565.44|5572.31|5572.31|5564.01|5564.01|0
1637934600000|2021-11-26 13:50:00|5565.73|5565.73|5561.83|5561.83|5565.73|5565.73|5558.78|5558.78|0
1637934900000|2021-11-26 13:55:00|5561.54|5561.54|5565.6|5565.6|5569.62|5569.62|5557.39|5557.39|0
1637935200000|2021-11-26 14:00:00|5565.31|5565.31|5554.4|5554.4|5565.53|5565.53|5554.4|5554.4|0
1637935500000|2021-11-26 14:05:00|5554.61|5554.61|5556.73|5556.73|5560.16|5560.16|5551.53|5551.53|0
1637935800000|2021-11-26 14:10:00|5557.16|5557.16|5556.27|5556.27|5563.49|5563.49|5556.27|5556.27|0
1637936100000|2021-11-26 14:15:00|5556.28|5556.28|5556.77|5556.77|5559.35|5559.35|5552.67|5552.67|0
1637936400000|2021-11-26 14:20:00|5557.42|5557.42|5561.08|5561.08|5561.58|5561.58|5555.05|5555.05|0
1637936700000|2021-11-26 14:25:00|5561.32|5561.32|5551.15|5551.15|5565.44|5565.44|5549.86|5549.86|0
1637937000000|2021-11-26 14:30:00|5550.94|5550.94|5535.27|5535.27|5560.12|5560.12|5527.99|5527.99|0
1637937300000|2021-11-26 14:35:00|5536.76|5536.76|5537.25|5537.25|5550.65|5550.65|5534.95|5534.95|0
1637937600000|2021-11-26 14:40:00|5538.29|5538.29|5535.73|5535.73|5550.14|5550.14|5535.01|5535.01|0
1637937900000|2021-11-26 14:45:00|5534.86|5534.86|5535.6|5535.6|5543.41|5543.41|5529.26|5529.26|0
1637938200000|2021-11-26 14:50:00|5535.31|5535.31|5535.31|5535.31|5541.43|5541.43|5529.88|5529.88|0
1637938500000|2021-11-26 14:55:00|5535.52|5535.52|5564.04|5564.04|5564.04|5564.04|5529.3|5529.3|0
1637938800000|2021-11-26 15:00:00|5563.46|5563.46|5557.53|5557.53|5572.49|5572.49|5550.11|5550.11|0
1637939100000|2021-11-26 15:05:00|5557.82|5557.82|5558.95|5558.95|5561.8|5561.8|5546.38|5546.38|0
1637939400000|2021-11-26 15:10:00|5558.24|5558.24|5552.95|5552.95|5568.99|5568.99|5552.4|5552.4|0
1637939700000|2021-11-26 15:15:00|5551.94|5551.94|5554.96|5554.96|5560.8|5560.8|5549.51|5549.51|0
1637940000000|2021-11-26 15:20:00|5554.94|5554.94|5558.58|5558.58|5568.51|5568.51|5554.94|5554.94|0
1637940300000|2021-11-26 15:25:00|5558.37|5558.37|5552.89|5552.89|5559.78|5559.78|5547.21|5547.21|0
1637940600000|2021-11-26 15:30:00|5552.61|5552.61|5547.07|5547.07|5556.73|5556.73|5542.55|5542.55|0
1637940900000|2021-11-26 15:35:00|5547.36|5547.36|5544.14|5544.14|5554.6|5554.6|5541.93|5541.93|0
1637941200000|2021-11-26 15:40:00|5544.09|5544.09|5541.95|5541.95|5548.11|5548.11|5537.63|5537.63|0
1637941500000|2021-11-26 15:45:00|5541.94|5541.94|5536.84|5536.84|5543.81|5543.81|5531.02|5531.02|0
1637941800000|2021-11-26 15:50:00|5536.55|5536.55|5532.18|5532.18|5537.31|5537.31|5529.02|5529.02|0
1637942100000|2021-11-26 15:55:00|5532.76|5532.76|5534.17|5534.17|5539.43|5539.43|5528.74|5528.74|0
1637942400000|2021-11-26 16:00:00|5533.52|5533.52|5529.71|5529.71|5538.35|5538.35|5526.16|5526.16|0
1637942700000|2021-11-26 16:05:00|5529.28|5529.28|5528.54|5528.54|5533.57|5533.57|5524.47|5524.47|0
1637943000000|2021-11-26 16:10:00|5528.25|5528.25|5521.96|5521.96|5533.51|5533.51|5521.96|5521.96|0
1637943300000|2021-11-26 16:15:00|5521.72|5521.72|5513.38|5513.38|5523.51|5523.51|5510.42|5510.42|0
1637943600000|2021-11-26 16:20:00|5513.61|5513.61|5509.9|5509.9|5515.1|5515.1|5505.85|5505.85|0
1637943900000|2021-11-26 16:25:00|5509.69|5509.69|5513.65|5513.65|5517.6|5517.6|5502.84|5502.84|0
1638173700000|2021-11-29 08:15:00|5606.21|5606.21|5607.38|5607.38|5629.82|5629.82|5603.39|5603.39|0
1638174000000|2021-11-29 08:20:00|5607.09|5607.09|5610.19|5610.19|5617.98|5617.98|5604.19|5604.19|0
1638174300000|2021-11-29 08:25:00|5609.98|5609.98|5617.26|5617.26|5617.26|5617.26|5602.06|5602.06|0
1638174600000|2021-11-29 08:30:00|5617.5|5617.5|5640.99|5640.99|5647.38|5647.38|5616.47|5616.47|0
1638174900000|2021-11-29 08:35:00|5641.28|5641.28|5636.8|5636.8|5644.12|5644.12|5632.29|5632.29|0
1638175200000|2021-11-29 08:40:00|5636.52|5636.52|5622.35|5622.35|5638.95|5638.95|5620.83|5620.83|0
1638175500000|2021-11-29 08:45:00|5620.77|5620.77|5615.2|5615.2|5620.77|5620.77|5610.88|5610.88|0
1638175800000|2021-11-29 08:50:00|5614.77|5614.77|5599.08|5599.08|5615.98|5615.98|5598.48|5598.48|0
1638176100000|2021-11-29 08:55:00|5598.79|5598.79|5600.47|5600.47|5605.78|5605.78|5592.99|5592.99|0
1638176400000|2021-11-29 09:00:00|5600.01|5600.01|5599.91|5599.91|5610.9|5610.9|5596.17|5596.17|0
1638176700000|2021-11-29 09:05:00|5599.93|5599.93|5621.83|5621.83|5624.94|5624.94|5599.24|5599.24|0
1638177000000|2021-11-29 09:10:00|5622.36|5622.36|5630.63|5630.63|5631.64|5631.64|5619.27|5619.27|0
1638177300000|2021-11-29 09:15:00|5630.87|5630.87|5622.97|5622.97|5632.9|5632.9|5619.25|5619.25|0
1638177600000|2021-11-29 09:20:00|5624.16|5624.16|5631.31|5631.31|5632.97|5632.97|5622.68|5622.68|0
1638177900000|2021-11-29 09:25:00|5631.02|5631.02|5625.25|5625.25|5631.02|5631.02|5612.62|5612.62|0
1638178200000|2021-11-29 09:30:00|5626.2|5626.2|5595.95|5595.95|5626.86|5626.86|5595.73|5595.73|0
1638178500000|2021-11-29 09:35:00|5596.24|5596.24|5595.45|5595.45|5599.5|5599.5|5591.84|5591.84|0
1638178800000|2021-11-29 09:40:00|5596.31|5596.31|5600.24|5600.24|5606.91|5606.91|5594.51|5594.51|0
1638179100000|2021-11-29 09:45:00|5599.31|5599.31|5599.36|5599.36|5602.56|5602.56|5595.94|5595.94|0
1638179400000|2021-11-29 09:50:00|5599.07|5599.07|5599.81|5599.81|5604.7|5604.7|5597.07|5597.07|0
1638179700000|2021-11-29 09:55:00|5600.1|5600.1|5592.39|5592.39|5605.91|5605.91|5591.53|5591.53|0
1638180000000|2021-11-29 10:00:00|5592.11|5592.11|5618.63|5618.63|5619.17|5619.17|5592.11|5592.11|0
1638180300000|2021-11-29 10:05:00|5618.34|5618.34|5606.14|5606.14|5618.63|5618.63|5602.72|5602.72|0
1638180600000|2021-11-29 10:10:00|5606.62|5606.62|5602.48|5602.48|5606.62|5606.62|5594.54|5594.54|0
1638180900000|2021-11-29 10:15:00|5602.71|5602.71|5606.37|5606.37|5606.65|5606.65|5601.19|5601.19|0
1638181200000|2021-11-29 10:20:00|5607.25|5607.25|5626.79|5626.79|5628.96|5628.96|5607.25|5607.25|0
1638181500000|2021-11-29 10:25:00|5626.55|5626.55|5625.11|5625.11|5627.63|5627.63|5622.72|5622.72|0
1638181800000|2021-11-29 10:30:00|5624.97|5624.97|5637.64|5637.64|5637.64|5637.64|5620.59|5620.59|0
1638182100000|2021-11-29 10:35:00|5637.92|5637.92|5643.72|5643.72|5644.68|5644.68|5636.25|5636.25|0
1638182400000|2021-11-29 10:40:00|5640.23|5640.23|5642.24|5642.24|5647.59|5647.59|5638.64|5638.64|0
1638182700000|2021-11-29 10:45:00|5641.66|5641.66|5645.42|5645.42|5654.89|5654.89|5640.47|5640.47|0
1638183000000|2021-11-29 10:50:00|5644.84|5644.84|5664.2|5664.2|5664.79|5664.79|5644.84|5644.84|0
1638183300000|2021-11-29 10:55:00|5664.78|5664.78|5662.13|5662.13|5666.38|5666.38|5661.64|5661.64|0
1638183600000|2021-11-29 11:00:00|5661.89|5661.89|5678.08|5678.08|5678.3|5678.3|5661.6|5661.6|0
1638183900000|2021-11-29 11:05:00|5677.1|5677.1|5688.43|5688.43|5691.46|5691.46|5677.1|5677.1|0
1638184200000|2021-11-29 11:10:00|5688.91|5688.91|5686.63|5686.63|5690.46|5690.46|5685.63|5685.63|0
1638184500000|2021-11-29 11:15:00|5686.58|5686.58|5693.26|5693.26|5697.54|5697.54|5686.56|5686.56|0
1638184800000|2021-11-29 11:20:00|5693.05|5693.05|5697.18|5697.18|5702.63|5702.63|5692.47|5692.47|0
1638185100000|2021-11-29 11:25:00|5696.23|5696.23|5684.05|5684.05|5696.52|5696.52|5683.47|5683.47|0
1638185400000|2021-11-29 11:30:00|5684.63|5684.63|5687.61|5687.61|5688.97|5688.97|5683.4|5683.4|0
1638185700000|2021-11-29 11:35:00|5687.84|5687.84|5695.42|5695.42|5699.49|5699.49|5687.84|5687.84|0
1638186000000|2021-11-29 11:40:00|5695.64|5695.64|5699.29|5699.29|5703.17|5703.17|5695.06|5695.06|0
1638186300000|2021-11-29 11:45:00|5699.25|5699.25|5698.28|5698.28|5701.21|5701.21|5695.26|5695.26|0
1638186600000|2021-11-29 11:50:00|5697.99|5697.99|5696.48|5696.48|5700.25|5700.25|5694.77|5694.77|0
1638186900000|2021-11-29 11:55:00|5696.7|5696.7|5696.15|5696.15|5700.37|5700.37|5695.83|5695.83|0
1638187200000|2021-11-29 12:00:00|5696.2|5696.2|5688.18|5688.18|5698.79|5698.79|5686.6|5686.6|0
1638187500000|2021-11-29 12:05:00|5688.22|5688.22|5691.84|5691.84|5694|5694|5682.71|5682.71|0
1638187800000|2021-11-29 12:10:00|5692.48|5692.48|5686.32|5686.32|5692.81|5692.81|5686.11|5686.11|0
1638188100000|2021-11-29 12:15:00|5686.83|5686.83|5697.13|5697.13|5698|5698|5686.32|5686.32|0
1638188400000|2021-11-29 12:20:00|5697.71|5697.71|5700.51|5700.51|5701.37|5701.37|5697.03|5697.03|0
1638188700000|2021-11-29 12:25:00|5700.22|5700.22|5694.46|5694.46|5701.27|5701.27|5693.05|5693.05|0
1638189000000|2021-11-29 12:30:00|5694.17|5694.17|5713.04|5713.04|5713.52|5713.52|5694.15|5694.15|0
1638189300000|2021-11-29 12:35:00|5712.99|5712.99|5721.35|5721.35|5722.29|5722.29|5712.88|5712.88|0
1638189600000|2021-11-29 12:40:00|5721.67|5721.67|5718.84|5718.84|5725.5|5725.5|5718.22|5718.22|0
1638189900000|2021-11-29 12:45:00|5719.27|5719.27|5717.79|5717.79|5719.85|5719.85|5716.04|5716.04|0
1638190200000|2021-11-29 12:50:00|5718.08|5718.08|5729.99|5729.99|5729.99|5729.99|5717.79|5717.79|0
1638190500000|2021-11-29 12:55:00|5729.7|5729.7|5716.69|5716.69|5729.99|5729.99|5716.68|5716.68|0
1638190800000|2021-11-29 13:00:00|5716.67|5716.67|5713.6|5713.6|5717.71|5717.71|5710.87|5710.87|0
1638191100000|2021-11-29 13:05:00|5714.18|5714.18|5721.84|5721.84|5723.43|5723.43|5713.89|5713.89|0
1638191400000|2021-11-29 13:10:00|5722.13|5722.13|5722.61|5722.61|5723.64|5723.64|5717.06|5717.06|0
1638191700000|2021-11-29 13:15:00|5722.63|5722.63|5719.74|5719.74|5722.63|5722.63|5716.1|5716.1|0
1638192000000|2021-11-29 13:20:00|5720.33|5720.33|5719.32|5719.32|5721.21|5721.21|5716.9|5716.9|0
1638192300000|2021-11-29 13:25:00|5719.9|5719.9|5720.97|5720.97|5724.7|5724.7|5719.34|5719.34|0
1638192600000|2021-11-29 13:30:00|5721.48|5721.48|5722.61|5722.61|5723.75|5723.75|5717.62|5717.62|0
1638192900000|2021-11-29 13:35:00|5722.65|5722.65|5723.62|5723.62|5726.1|5726.1|5714.03|5714.03|0
1638193200000|2021-11-29 13:40:00|5723.41|5723.41|5733.58|5733.58|5733.66|5733.66|5723.09|5723.09|0
1638193500000|2021-11-29 13:45:00|5733.29|5733.29|5734.92|5734.92|5736.81|5736.81|5730.71|5730.71|0
1638193800000|2021-11-29 13:50:00|5734.71|5734.71|5738.59|5738.59|5742.99|5742.99|5734|5734|0
1638194100000|2021-11-29 13:55:00|5738.87|5738.87|5727.56|5727.56|5741.46|5741.46|5727.56|5727.56|0
1638194400000|2021-11-29 14:00:00|5726.91|5726.91|5736.32|5736.32|5739.05|5739.05|5725.61|5725.61|0
1638194700000|2021-11-29 14:05:00|5736.03|5736.03|5746.17|5746.17|5748.16|5748.16|5735.38|5735.38|0
1638195000000|2021-11-29 14:10:00|5745.95|5745.95|5747.08|5747.08|5748.8|5748.8|5743.22|5743.22|0
1638195300000|2021-11-29 14:15:00|5746.5|5746.5|5743.56|5743.56|5746.79|5746.79|5742|5742|0
1638195600000|2021-11-29 14:20:00|5743.85|5743.85|5750.15|5750.15|5752.26|5752.26|5743.29|5743.29|0
1638195900000|2021-11-29 14:25:00|5749.57|5749.57|5735.18|5735.18|5751.35|5751.35|5734.89|5734.89|0
1638196200000|2021-11-29 14:30:00|5736.05|5736.05|5752.43|5752.43|5769.03|5769.03|5735.76|5735.76|0
1638196500000|2021-11-29 14:35:00|5752.14|5752.14|5735.69|5735.69|5770.64|5770.64|5735.11|5735.11|0
1638196800000|2021-11-29 14:40:00|5735.92|5735.92|5731.5|5731.5|5737.65|5737.65|5726.76|5726.76|0
1638197100000|2021-11-29 14:45:00|5731.28|5731.28|5701.05|5701.05|5734.46|5734.46|5700.73|5700.73|0
1638197400000|2021-11-29 14:50:00|5701.34|5701.34|5694.46|5694.46|5701.82|5701.82|5685.17|5685.17|0
1638197700000|2021-11-29 14:55:00|5693.88|5693.88|5690.64|5690.64|5706.3|5706.3|5683.7|5683.7|0
1638198000000|2021-11-29 15:00:00|5689.49|5689.49|5675.6|5675.6|5692.22|5692.22|5672.06|5672.06|0
1638198300000|2021-11-29 15:05:00|5675.81|5675.81|5687.47|5687.47|5688.55|5688.55|5673.32|5673.32|0
1638198600000|2021-11-29 15:10:00|5686.31|5686.31|5684.39|5684.39|5696.15|5696.15|5681.88|5681.88|0
1638198900000|2021-11-29 15:15:00|5684.1|5684.1|5690.55|5690.55|5690.55|5690.55|5675.59|5675.59|0
1638199200000|2021-11-29 15:20:00|5690.26|5690.26|5681.89|5681.89|5692.17|5692.17|5681.23|5681.23|0
1638199500000|2021-11-29 15:25:00|5681.91|5681.91|5678.39|5678.39|5682.89|5682.89|5672.48|5672.48|0
1638199800000|2021-11-29 15:30:00|5678.37|5678.37|5678.48|5678.48|5682.12|5682.12|5669.98|5669.98|0
1638200100000|2021-11-29 15:35:00|5677.9|5677.9|5667.64|5667.64|5683.43|5683.43|5665.14|5665.14|0
1638200400000|2021-11-29 15:40:00|5667.3|5667.3|5664.79|5664.79|5668.23|5668.23|5659.19|5659.19|0
1638200700000|2021-11-29 15:45:00|5665.08|5665.08|5653.85|5653.85|5673.15|5673.15|5653.85|5653.85|0
1638201000000|2021-11-29 15:50:00|5653.87|5653.87|5660.03|5660.03|5666.98|5666.98|5649.42|5649.42|0
1638201300000|2021-11-29 15:55:00|5660.32|5660.32|5677.44|5677.44|5678.02|5678.02|5660.32|5660.32|0
1638201600000|2021-11-29 16:00:00|5677.22|5677.22|5678.42|5678.42|5686.4|5686.4|5673.52|5673.52|0
1638201900000|2021-11-29 16:05:00|5678.19|5678.19|5669.3|5669.3|5678.47|5678.47|5669.3|5669.3|0
1638202200000|2021-11-29 16:10:00|5669.28|5669.28|5670.09|5670.09|5678.38|5678.38|5668.74|5668.74|0
1638202500000|2021-11-29 16:15:00|5670.3|5670.3|5672.15|5672.15|5681.88|5681.88|5669.17|5669.17|0
1638202800000|2021-11-29 16:20:00|5672.44|5672.44|5674.88|5674.88|5684.52|5684.52|5672.15|5672.15|0
1638203100000|2021-11-29 16:25:00|5674.59|5674.59|5667.48|5667.48|5676.05|5676.05|5661.59|5661.59|0
1638260100000|2021-11-30 08:15:00|5593.79|5593.79|5582.56|5582.56|5594.67|5594.67|5581.16|5581.16|0
1638260400000|2021-11-30 08:20:00|5583.75|5583.75|5577.56|5577.56|5599.56|5599.56|5574.3|5574.3|0
1638260700000|2021-11-30 08:25:00|5577.51|5577.51|5596.67|5596.67|5596.67|5596.67|5566.86|5566.86|0
1638261000000|2021-11-30 08:30:00|5596.96|5596.96|5574.77|5574.77|5600.03|5600.03|5574.77|5574.77|0
1638261300000|2021-11-30 08:35:00|5574.06|5574.06|5563.49|5563.49|5575.31|5575.31|5555.96|5555.96|0
1638261600000|2021-11-30 08:40:00|5562.42|5562.42|5566.35|5566.35|5568.1|5568.1|5554.77|5554.77|0
1638261900000|2021-11-30 08:45:00|5564.92|5564.92|5557.31|5557.31|5564.92|5564.92|5554.99|5554.99|0
1638262200000|2021-11-30 08:50:00|5556.59|5556.59|5554.55|5554.55|5564.45|5564.45|5554.55|5554.55|0
1638262500000|2021-11-30 08:55:00|5554.77|5554.77|5556.05|5556.05|5563.1|5563.1|5543.93|5543.93|0
1638262800000|2021-11-30 09:00:00|5555.1|5555.1|5532.22|5532.22|5555.1|5555.1|5531.06|5531.06|0
1638263100000|2021-11-30 09:05:00|5531.94|5531.94|5516.06|5516.06|5535.68|5535.68|5515.15|5515.15|0
1638263400000|2021-11-30 09:10:00|5516.73|5516.73|5523.73|5523.73|5533.6|5533.6|5515.63|5515.63|0
1638263700000|2021-11-30 09:15:00|5522.58|5522.58|5522.42|5522.42|5530.56|5530.56|5515.93|5515.93|0
1638264000000|2021-11-30 09:20:00|5522.66|5522.66|5510.67|5510.67|5529.71|5529.71|5508.92|5508.92|0
1638264300000|2021-11-30 09:25:00|5510.09|5510.09|5500.04|5500.04|5516.28|5516.28|5500.04|5500.04|0
1638264600000|2021-11-30 09:30:00|5500.85|5500.85|5496.7|5496.7|5500.85|5500.85|5487.41|5487.41|0
1638264900000|2021-11-30 09:35:00|5495.99|5495.99|5491.09|5491.09|5499.92|5499.92|5488.44|5488.44|0
1638265200000|2021-11-30 09:40:00|5491.67|5491.67|5500.35|5500.35|5507.91|5507.91|5490.52|5490.52|0
1638265500000|2021-11-30 09:45:00|5500.06|5500.06|5488.88|5488.88|5501.98|5501.98|5488.87|5488.87|0
1638265800000|2021-11-30 09:50:00|5488.45|5488.45|5500.43|5500.43|5515.67|5515.67|5488.45|5488.45|0
1638266100000|2021-11-30 09:55:00|5499.51|5499.51|5502.67|5502.67|5502.67|5502.67|5492.02|5492.02|0
1638266400000|2021-11-30 10:00:00|5502.43|5502.43|5506.64|5506.64|5507.69|5507.69|5498.33|5498.33|0
1638266700000|2021-11-30 10:05:00|5506.42|5506.42|5492.28|5492.28|5509.55|5509.55|5491.34|5491.34|0
1638267000000|2021-11-30 10:10:00|5491.33|5491.33|5503.45|5503.45|5503.45|5503.45|5491.04|5491.04|0
1638267300000|2021-11-30 10:15:00|5502.59|5502.59|5484.84|5484.84|5504.96|5504.96|5484.64|5484.64|0
1638267600000|2021-11-30 10:20:00|5485.13|5485.13|5492.58|5492.58|5495.02|5495.02|5484.6|5484.6|0
1638267900000|2021-11-30 10:25:00|5491.91|5491.91|5499.07|5499.07|5503.26|5503.26|5491.67|5491.67|0
1638268200000|2021-11-30 10:30:00|5499.64|5499.64|5527.83|5527.83|5527.83|5527.83|5499.64|5499.64|0
1638268500000|2021-11-30 10:35:00|5529.29|5529.29|5527.72|5527.72|5531.32|5531.32|5518.06|5518.06|0
1638268800000|2021-11-30 10:40:00|5528.38|5528.38|5519.77|5519.77|5528.38|5528.38|5517.94|5517.94|0
1638269100000|2021-11-30 10:45:00|5519.48|5519.48|5512.49|5512.49|5519.77|5519.77|5509.54|5509.54|0
1638269400000|2021-11-30 10:50:00|5512.78|5512.78|5509.44|5509.44|5516.6|5516.6|5504.01|5504.01|0
1638269700000|2021-11-30 10:55:00|5508.97|5508.97|5521.3|5521.3|5523.53|5523.53|5508.06|5508.06|0
1638270000000|2021-11-30 11:00:00|5521.52|5521.52|5515.4|5515.4|5533.07|5533.07|5514.25|5514.25|0
1638270300000|2021-11-30 11:05:00|5515.62|5515.62|5509.64|5509.64|5521.27|5521.27|5508.73|5508.73|0
1638270600000|2021-11-30 11:10:00|5509.35|5509.35|5501.25|5501.25|5512.03|5512.03|5501.24|5501.24|0
1638270900000|2021-11-30 11:15:00|5500.67|5500.67|5508.87|5508.87|5509.49|5509.49|5499.37|5499.37|0
1638271200000|2021-11-30 11:20:00|5508.29|5508.29|5530.82|5530.82|5531.73|5531.73|5508.29|5508.29|0
1638271500000|2021-11-30 11:25:00|5530.53|5530.53|5535.31|5535.31|5537.4|5537.4|5530|5530|0
1638271800000|2021-11-30 11:30:00|5535.6|5535.6|5542.48|5542.48|5544.11|5544.11|5535.6|5535.6|0
1638272100000|2021-11-30 11:35:00|5541.84|5541.84|5534.94|5534.94|5544.33|5544.33|5534.94|5534.94|0
1638272400000|2021-11-30 11:40:00|5534.96|5534.96|5540.54|5540.54|5540.54|5540.54|5530.32|5530.32|0
1638272700000|2021-11-30 11:45:00|5540.3|5540.3|5531.02|5531.02|5542.51|5542.51|5530.44|5530.44|0
1638273000000|2021-11-30 11:50:00|5531.23|5531.23|5540.81|5540.81|5542.46|5542.46|5531.23|5531.23|0
1638273300000|2021-11-30 11:55:00|5541.1|5541.1|5535.48|5535.48|5546.25|5546.25|5534.3|5534.3|0
1638273600000|2021-11-30 12:00:00|5535.24|5535.24|5554.19|5554.19|5554.19|5554.19|5534.37|5534.37|0
1638273900000|2021-11-30 12:05:00|5553.9|5553.9|5550.95|5550.95|5555.37|5555.37|5547.69|5547.69|0
1638274200000|2021-11-30 12:10:00|5551.24|5551.24|5551.77|5551.77|5554.81|5554.81|5547.95|5547.95|0
1638274500000|2021-11-30 12:15:00|5552.06|5552.06|5547.26|5547.26|5552.97|5552.97|5544.93|5544.93|0
1638274800000|2021-11-30 12:20:00|5547.23|5547.23|5559.87|5559.87|5560.62|5560.62|5547.23|5547.23|0
1638275100000|2021-11-30 12:25:00|5560.08|5560.08|5564.73|5564.73|5567.28|5567.28|5560.08|5560.08|0
1638275400000|2021-11-30 12:30:00|5564.3|5564.3|5548.29|5548.29|5565.1|5565.1|5548.29|5548.29|0
1638275700000|2021-11-30 12:35:00|5548.76|5548.76|5546.19|5546.19|5552.16|5552.16|5544.76|5544.76|0
1638276000000|2021-11-30 12:40:00|5546.48|5546.48|5542.72|5542.72|5551|5551|5541.73|5541.73|0
1638276300000|2021-11-30 12:45:00|5542.94|5542.94|5542.06|5542.06|5543.41|5543.41|5536.57|5536.57|0
1638276600000|2021-11-30 12:50:00|5543.11|5543.11|5535.91|5535.91|5543.33|5543.33|5530.74|5530.74|0
1638276900000|2021-11-30 12:55:00|5535.67|5535.67|5542.24|5542.24|5545.8|5545.8|5534.93|5534.93|0
1638277200000|2021-11-30 13:00:00|5542.67|5542.67|5541.27|5541.27|5551.58|5551.58|5540.14|5540.14|0
1638277500000|2021-11-30 13:05:00|5541.75|5541.75|5544.23|5544.23|5545.41|5545.41|5537.81|5537.81|0
1638277800000|2021-11-30 13:10:00|5544.01|5544.01|5535.24|5535.24|5544.01|5544.01|5530.39|5530.39|0
1638278100000|2021-11-30 13:15:00|5535.34|5535.34|5546.42|5546.42|5546.42|5546.42|5532.34|5532.34|0
1638278400000|2021-11-30 13:20:00|5545.89|5545.89|5532.28|5532.28|5545.89|5545.89|5532.28|5532.28|0
1638278700000|2021-11-30 13:25:00|5532|5532|5534.6|5534.6|5544.47|5544.47|5532|5532|0
1638279000000|2021-11-30 13:30:00|5534.31|5534.31|5532.05|5532.05|5534.89|5534.89|5515.78|5515.78|0
1638279300000|2021-11-30 13:35:00|5531.47|5531.47|5542.29|5542.29|5542.29|5542.29|5530.98|5530.98|0
1638279600000|2021-11-30 13:40:00|5542.86|5542.86|5544.29|5544.29|5545.12|5545.12|5533.62|5533.62|0
1638279900000|2021-11-30 13:45:00|5544.52|5544.52|5556.82|5556.82|5557.06|5557.06|5541.25|5541.25|0
1638280200000|2021-11-30 13:50:00|5556.53|5556.53|5572.35|5572.35|5577.02|5577.02|5553.12|5553.12|0
1638280500000|2021-11-30 13:55:00|5571.18|5571.18|5580.5|5580.5|5582.94|5582.94|5567.06|5567.06|0
1638280800000|2021-11-30 14:00:00|5579.92|5579.92|5563.7|5563.7|5580.5|5580.5|5560.89|5560.89|0
1638281100000|2021-11-30 14:05:00|5564.86|5564.86|5566.33|5566.33|5574.71|5574.71|5559.68|5559.68|0
1638281400000|2021-11-30 14:10:00|5565.75|5565.75|5570.16|5570.16|5570.39|5570.39|5562.17|5562.17|0
1638281700000|2021-11-30 14:15:00|5569.87|5569.87|5566.61|5566.61|5574.93|5574.93|5564.78|5564.78|0
1638282000000|2021-11-30 14:20:00|5566.6|5566.6|5570.78|5570.78|5573.25|5573.25|5566.02|5566.02|0
1638282300000|2021-11-30 14:25:00|5570.49|5570.49|5574.6|5574.6|5575.78|5575.78|5567.73|5567.73|0
1638282600000|2021-11-30 14:30:00|5575.08|5575.08|5591.08|5591.08|5600.12|5600.12|5562.48|5562.48|0
1638282900000|2021-11-30 14:35:00|5588.31|5588.31|5557.34|5557.34|5588.31|5588.31|5556.76|5556.76|0
1638283200000|2021-11-30 14:40:00|5557.41|5557.41|5587.78|5587.78|5589.08|5589.08|5557.41|5557.41|0
1638283500000|2021-11-30 14:45:00|5586.91|5586.91|5575.25|5575.25|5588.28|5588.28|5575.05|5575.05|0
1638283800000|2021-11-30 14:50:00|5574.96|5574.96|5582.62|5582.62|5586.81|5586.81|5571.46|5571.46|0
1638284100000|2021-11-30 14:55:00|5581.75|5581.75|5575.23|5575.23|5593.72|5593.72|5573.65|5573.65|0
1638284400000|2021-11-30 15:00:00|5574.94|5574.94|5576.4|5576.4|5579.46|5579.46|5562.83|5562.83|0
1638284700000|2021-11-30 15:05:00|5575.82|5575.82|5591.61|5591.61|5602.85|5602.85|5570.7|5570.7|0
1638285000000|2021-11-30 15:10:00|5591.66|5591.66|5590.48|5590.48|5609.61|5609.61|5589.76|5589.76|0
1638285300000|2021-11-30 15:15:00|5589.31|5589.31|5593.6|5593.6|5606.59|5606.59|5589.31|5589.31|0
1638285600000|2021-11-30 15:20:00|5593.61|5593.61|5588.75|5588.75|5597.1|5597.1|5583.56|5583.56|0
1638285900000|2021-11-30 15:25:00|5589.04|5589.04|5606.79|5606.79|5608.23|5608.23|5579.29|5579.29|0
1638286200000|2021-11-30 15:30:00|5607.22|5607.22|5615.71|5615.71|5621.25|5621.25|5604.7|5604.7|0
1638286500000|2021-11-30 15:35:00|5615.94|5615.94|5622.5|5622.5|5625.92|5625.92|5614.27|5614.27|0
1638286800000|2021-11-30 15:40:00|5623.19|5623.19|5626.35|5626.35|5633.95|5633.95|5621.63|5621.63|0
1638287100000|2021-11-30 15:45:00|5626.33|5626.33|5615.79|5615.79|5628.38|5628.38|5615.58|5615.58|0
1638287400000|2021-11-30 15:50:00|5615.07|5615.07|5615.58|5615.58|5633.29|5633.29|5613.55|5613.55|0
1638287700000|2021-11-30 15:55:00|5616.45|5616.45|5617.65|5617.65|5621.22|5621.22|5606.26|5606.26|0
1638288000000|2021-11-30 16:00:00|5618.38|5618.38|5618.36|5618.36|5629.58|5629.58|5611.93|5611.93|0
1638288300000|2021-11-30 16:05:00|5618.14|5618.14|5617.36|5617.36|5618.19|5618.19|5607.96|5607.96|0
1638288600000|2021-11-30 16:10:00|5617.88|5617.88|5631.66|5631.66|5632.4|5632.4|5612.36|5612.36|0
1638288900000|2021-11-30 16:15:00|5630.97|5630.97|5646.95|5646.95|5650.19|5650.19|5629.36|5629.36|0
1638289200000|2021-11-30 16:20:00|5647.38|5647.38|5624.48|5624.48|5652.98|5652.98|5622.17|5622.17|0
1638289500000|2021-11-30 16:25:00|5623.91|5623.91|5619.98|5619.98|5630.7|5630.7|5615.06|5615.06|0
1638346500000|2021-12-01 08:15:00|5742.84|5742.84|5755.31|5755.31|5758.58|5758.58|5736.08|5736.08|0
1638346800000|2021-12-01 08:20:00|5756.89|5756.89|5754.4|5754.4|5759.52|5759.52|5747.64|5747.64|0
1638347100000|2021-12-01 08:25:00|5754.11|5754.11|5755.25|5755.25|5760.46|5760.46|5750.7|5750.7|0
1638347400000|2021-12-01 08:30:00|5754.09|5754.09|5754.58|5754.58|5758.94|5758.94|5745.06|5745.06|0
1638347700000|2021-12-01 08:35:00|5754|5754|5752.72|5752.72|5754.84|5754.84|5741.97|5741.97|0
1638348000000|2021-12-01 08:40:00|5752.69|5752.69|5762.25|5762.25|5762.95|5762.95|5750.48|5750.48|0
1638348300000|2021-12-01 08:45:00|5762.68|5762.68|5760.62|5760.62|5774.6|5774.6|5760.14|5760.14|0
1638348600000|2021-12-01 08:50:00|5761.98|5761.98|5757.09|5757.09|5764.21|5764.21|5754.62|5754.62|0
1638348900000|2021-12-01 08:55:00|5756.66|5756.66|5765.83|5765.83|5766.26|5766.26|5750.83|5750.83|0
1638349200000|2021-12-01 09:00:00|5766.26|5766.26|5765.06|5765.06|5774.93|5774.93|5759.25|5759.25|0
1638349500000|2021-12-01 09:05:00|5763.54|5763.54|5763.96|5763.96|5769.09|5769.09|5762.05|5762.05|0
1638349800000|2021-12-01 09:10:00|5763.74|5763.74|5757.96|5757.96|5766.12|5766.12|5756.17|5756.17|0
1638350100000|2021-12-01 09:15:00|5757.94|5757.94|5763.72|5763.72|5763.72|5763.72|5757.37|5757.37|0
1638350400000|2021-12-01 09:20:00|5763.75|5763.75|5763.28|5763.28|5773.72|5773.72|5762.28|5762.28|0
1638350700000|2021-12-01 09:25:00|5763.05|5763.05|5765.01|5765.01|5767.58|5767.58|5760.57|5760.57|0
1638351000000|2021-12-01 09:30:00|5764.58|5764.58|5768.09|5768.09|5771.61|5771.61|5761.52|5761.52|0
1638351300000|2021-12-01 09:35:00|5768.31|5768.31|5777.11|5777.11|5777.11|5777.11|5767.3|5767.3|0
1638351600000|2021-12-01 09:40:00|5777.35|5777.35|5774.83|5774.83|5779.67|5779.67|5770.04|5770.04|0
1638351900000|2021-12-01 09:45:00|5774.61|5774.61|5768.91|5768.91|5774.61|5774.61|5765.88|5765.88|0
1638352200000|2021-12-01 09:50:00|5768.83|5768.83|5772.63|5772.63|5780.69|5780.69|5768.83|5768.83|0
1638352500000|2021-12-01 09:55:00|5773.21|5773.21|5770.97|5770.97|5773.21|5773.21|5765.35|5765.35|0
1638352800000|2021-12-01 10:00:00|5770.96|5770.96|5765.94|5765.94|5773.45|5773.45|5763.32|5763.32|0
1638353100000|2021-12-01 10:05:00|5765.65|5765.65|5762.09|5762.09|5768.1|5768.1|5761.44|5761.44|0
1638353400000|2021-12-01 10:10:00|5761.8|5761.8|5762.17|5762.17|5764.45|5764.45|5759.79|5759.79|0
1638353700000|2021-12-01 10:15:00|5761.88|5761.88|5763.54|5763.54|5763.54|5763.54|5759.19|5759.19|0
1638354000000|2021-12-01 10:20:00|5763.81|5763.81|5757.48|5757.48|5764.28|5764.28|5754.81|5754.81|0
1638354300000|2021-12-01 10:25:00|5757.26|5757.26|5765.58|5765.58|5766.77|5766.77|5756.93|5756.93|0
1638354600000|2021-12-01 10:30:00|5765.12|5765.12|5767.27|5767.27|5771.63|5771.63|5765.11|5765.11|0
1638354900000|2021-12-01 10:35:00|5766.98|5766.98|5772.66|5772.66|5773.76|5773.76|5766.98|5766.98|0
1638355200000|2021-12-01 10:40:00|5772.37|5772.37|5779.42|5779.42|5781.28|5781.28|5769.15|5769.15|0
1638355500000|2021-12-01 10:45:00|5779.51|5779.51|5790.68|5790.68|5792.74|5792.74|5779.51|5779.51|0
1638355800000|2021-12-01 10:50:00|5791.82|5791.82|5784.54|5784.54|5793.01|5793.01|5784.54|5784.54|0
1638356100000|2021-12-01 10:55:00|5783.38|5783.38|5781.37|5781.37|5786.31|5786.31|5779.87|5779.87|0
1638356400000|2021-12-01 11:00:00|5781.95|5781.95|5773.79|5773.79|5785.69|5785.69|5771.68|5771.68|0
1638356700000|2021-12-01 11:05:00|5773.81|5773.81|5773.38|5773.38|5779.73|5779.73|5771.97|5771.97|0
1638357000000|2021-12-01 11:10:00|5773.09|5773.09|5770.05|5770.05|5773.22|5773.22|5767.82|5767.82|0
1638357300000|2021-12-01 11:15:00|5770.09|5770.09|5767.47|5767.47|5770.09|5770.09|5759.88|5759.88|0
1638357600000|2021-12-01 11:20:00|5768.55|5768.55|5774.97|5774.97|5780.07|5780.07|5767.7|5767.7|0
1638357900000|2021-12-01 11:25:00|5774.74|5774.74|5769.37|5769.37|5777.25|5777.25|5769.37|5769.37|0
1638358200000|2021-12-01 11:30:00|5768.68|5768.68|5769.51|5769.51|5777.11|5777.11|5767.94|5767.94|0
1638358500000|2021-12-01 11:35:00|5768.5|5768.5|5765.21|5765.21|5772.45|5772.45|5764.97|5764.97|0
1638358800000|2021-12-01 11:40:00|5765.71|5765.71|5767.32|5767.32|5767.77|5767.77|5762.52|5762.52|0
1638359100000|2021-12-01 11:45:00|5767.89|5767.89|5776.14|5776.14|5778.02|5778.02|5766.07|5766.07|0
1638359400000|2021-12-01 11:50:00|5775.85|5775.85|5782.81|5782.81|5783.84|5783.84|5774.58|5774.58|0
1638359700000|2021-12-01 11:55:00|5782.52|5782.52|5784.23|5784.23|5785.52|5785.52|5779.52|5779.52|0
1638360000000|2021-12-01 12:00:00|5782.79|5782.79|5782.57|5782.57|5788.03|5788.03|5780.81|5780.81|0
1638360300000|2021-12-01 12:05:00|5782.55|5782.55|5775.36|5775.36|5782.55|5782.55|5775.12|5775.12|0
1638360600000|2021-12-01 12:10:00|5774.93|5774.93|5776.38|5776.38|5776.38|5776.38|5770.45|5770.45|0
1638360900000|2021-12-01 12:15:00|5776.1|5776.1|5783.61|5783.61|5789.12|5789.12|5774.75|5774.75|0
1638361200000|2021-12-01 12:20:00|5783.59|5783.59|5790.08|5790.08|5791.37|5791.37|5782.82|5782.82|0
1638361500000|2021-12-01 12:25:00|5789.55|5789.55|5783.84|5783.84|5789.55|5789.55|5783.66|5783.66|0
1638361800000|2021-12-01 12:30:00|5783.55|5783.55|5778.15|5778.15|5785.49|5785.49|5778.15|5778.15|0
1638362100000|2021-12-01 12:35:00|5777.94|5777.94|5779.92|5779.92|5779.92|5779.92|5774.47|5774.47|0
1638362400000|2021-12-01 12:40:00|5779.7|5779.7|5782.97|5782.97|5784.92|5784.92|5779.7|5779.7|0
1638362700000|2021-12-01 12:45:00|5782.5|5782.5|5783.93|5783.93|5786.71|5786.71|5779.36|5779.36|0
1638363000000|2021-12-01 12:50:00|5783.71|5783.71|5779.58|5779.58|5783.95|5783.95|5779.58|5779.58|0
1638363300000|2021-12-01 12:55:00|5779.29|5779.29|5771.24|5771.24|5779.29|5779.29|5771.02|5771.02|0
1638363600000|2021-12-01 13:00:00|5771.53|5771.53|5758.49|5758.49|5771.82|5771.82|5757.7|5757.7|0
1638363900000|2021-12-01 13:05:00|5758.26|5758.26|5756|5756|5758.57|5758.57|5747.39|5747.39|0
1638364200000|2021-12-01 13:10:00|5755.52|5755.52|5759.94|5759.94|5759.94|5759.94|5750.09|5750.09|0
1638364500000|2021-12-01 13:15:00|5760.18|5760.18|5767.48|5767.48|5768.37|5768.37|5757.53|5757.53|0
1638364800000|2021-12-01 13:20:00|5766.91|5766.91|5758.12|5758.12|5767.31|5767.31|5754.4|5754.4|0
1638365100000|2021-12-01 13:25:00|5757.83|5757.83|5761.88|5761.88|5762.6|5762.6|5754.78|5754.78|0
1638365400000|2021-12-01 13:30:00|5761.9|5761.9|5767.63|5767.63|5770.36|5770.36|5760.45|5760.45|0
1638365700000|2021-12-01 13:35:00|5767.65|5767.65|5758.84|5758.84|5768.75|5768.75|5756.13|5756.13|0
1638366000000|2021-12-01 13:40:00|5759.07|5759.07|5769.6|5769.6|5770.94|5770.94|5759.06|5759.06|0
1638366300000|2021-12-01 13:45:00|5769.31|5769.31|5768.91|5768.91|5770.06|5770.06|5763.28|5763.28|0
1638366600000|2021-12-01 13:50:00|5768.62|5768.62|5760.71|5760.71|5769.05|5769.05|5760.43|5760.43|0
1638366900000|2021-12-01 13:55:00|5760.42|5760.42|5752.08|5752.08|5760.76|5760.76|5749.75|5749.75|0
1638367200000|2021-12-01 14:00:00|5751.87|5751.87|5751.05|5751.05|5754.32|5754.32|5749.6|5749.6|0
1638367500000|2021-12-01 14:05:00|5750.81|5750.81|5746.32|5746.32|5752.35|5752.35|5746.28|5746.28|0
1638367800000|2021-12-01 14:10:00|5745.02|5745.02|5748.46|5748.46|5748.59|5748.59|5742.11|5742.11|0
1638368100000|2021-12-01 14:15:00|5748.9|5748.9|5753.7|5753.7|5754.33|5754.33|5744.85|5744.85|0
1638368400000|2021-12-01 14:20:00|5752.83|5752.83|5741.91|5741.91|5752.83|5752.83|5741.35|5741.35|0
1638368700000|2021-12-01 14:25:00|5741.77|5741.77|5719.86|5719.86|5742.06|5742.06|5719.86|5719.86|0
1638369000000|2021-12-01 14:30:00|5720.29|5720.29|5711.42|5711.42|5733.55|5733.55|5700.76|5700.76|0
1638369300000|2021-12-01 14:35:00|5711.13|5711.13|5712.02|5712.02|5724.48|5724.48|5705.61|5705.61|0
1638369600000|2021-12-01 14:40:00|5711.45|5711.45|5697.85|5697.85|5717.05|5717.05|5694.35|5694.35|0
1638369900000|2021-12-01 14:45:00|5697.56|5697.56|5694.65|5694.65|5703.23|5703.23|5684.77|5684.77|0
1638370200000|2021-12-01 14:50:00|5693.78|5693.78|5698.19|5698.19|5699.13|5699.13|5688.86|5688.86|0
1638370500000|2021-12-01 14:55:00|5698.2|5698.2|5698.7|5698.7|5702.84|5702.84|5691.76|5691.76|0
1638370800000|2021-12-01 15:00:00|5698.77|5698.77|5694.84|5694.84|5710.2|5710.2|5694.84|5694.84|0
1638371100000|2021-12-01 15:05:00|5695.06|5695.06|5708.24|5708.24|5708.74|5708.74|5693.76|5693.76|0
1638371400000|2021-12-01 15:10:00|5707.66|5707.66|5712.03|5712.03|5716.14|5716.14|5704.78|5704.78|0
1638371700000|2021-12-01 15:15:00|5712.96|5712.96|5719.87|5719.87|5721.81|5721.81|5710.54|5710.54|0
1638372000000|2021-12-01 15:20:00|5720.45|5720.45|5728.28|5728.28|5730.38|5730.38|5716.37|5716.37|0
1638372300000|2021-12-01 15:25:00|5727.97|5727.97|5715.12|5715.12|5731.26|5731.26|5714.67|5714.67|0
1638372600000|2021-12-01 15:30:00|5713.82|5713.82|5708.36|5708.36|5722.23|5722.23|5707.67|5707.67|0
1638372900000|2021-12-01 15:35:00|5708.15|5708.15|5707.62|5707.62|5718.29|5718.29|5707.62|5707.62|0
1638373200000|2021-12-01 15:40:00|5707.59|5707.59|5708.9|5708.9|5709.47|5709.47|5699.97|5699.97|0
1638373500000|2021-12-01 15:45:00|5708.61|5708.61|5716.82|5716.82|5719.98|5719.98|5706.1|5706.1|0
1638373800000|2021-12-01 15:50:00|5716.35|5716.35|5724.89|5724.89|5725.73|5725.73|5713.42|5713.42|0
1638374100000|2021-12-01 15:55:00|5724.32|5724.32|5728.5|5728.5|5729.51|5729.51|5718.17|5718.17|0
1638374400000|2021-12-01 16:00:00|5729.02|5729.02|5722.99|5722.99|5730.51|5730.51|5721.2|5721.2|0
1638374700000|2021-12-01 16:05:00|5722.78|5722.78|5727.87|5727.87|5735.02|5735.02|5722.78|5722.78|0
1638375000000|2021-12-01 16:10:00|5728.16|5728.16|5727.79|5727.79|5734.42|5734.42|5723.87|5723.87|0
1638375300000|2021-12-01 16:15:00|5727.57|5727.57|5736.73|5736.73|5736.99|5736.99|5724.3|5724.3|0
1638375600000|2021-12-01 16:20:00|5736.52|5736.52|5727.14|5727.14|5740.48|5740.48|5726.69|5726.69|0
1638375900000|2021-12-01 16:25:00|5726.69|5726.69|5718.58|5718.58|5727.75|5727.75|5715.89|5715.89|0
1638432900000|2021-12-02 08:15:00|5674.12|5674.12|5687.86|5687.86|5694.6|5694.6|5667.73|5667.73|0
1638433200000|2021-12-02 08:20:00|5686.14|5686.14|5695.61|5695.61|5698.34|5698.34|5686.14|5686.14|0
1638433500000|2021-12-02 08:25:00|5696.18|5696.18|5703.87|5703.87|5704.11|5704.11|5693.84|5693.84|0
1638433800000|2021-12-02 08:30:00|5704.11|5704.11|5685.56|5685.56|5704.11|5704.11|5676.75|5676.75|0
1638434100000|2021-12-02 08:35:00|5685.85|5685.85|5706.56|5706.56|5707.04|5707.04|5685.85|5685.85|0
1638434400000|2021-12-02 08:40:00|5706.78|5706.78|5724.36|5724.36|5725.66|5725.66|5705.96|5705.96|0
1638434700000|2021-12-02 08:45:00|5724.79|5724.79|5728.24|5728.24|5730.89|5730.89|5719.09|5719.09|0
1638435000000|2021-12-02 08:50:00|5728.67|5728.67|5730.05|5730.05|5735.04|5735.04|5723.22|5723.22|0
1638435300000|2021-12-02 08:55:00|5729.76|5729.76|5730.09|5730.09|5734.27|5734.27|5719.72|5719.72|0
1638435600000|2021-12-02 09:00:00|5729.85|5729.85|5734.58|5734.58|5737.49|5737.49|5727.11|5727.11|0
1638435900000|2021-12-02 09:05:00|5734.29|5734.29|5738.84|5738.84|5743.68|5743.68|5730.91|5730.91|0
1638436200000|2021-12-02 09:10:00|5738.61|5738.61|5753.77|5753.77|5755.23|5755.23|5736.6|5736.6|0
1638436500000|2021-12-02 09:15:00|5753.48|5753.48|5743.52|5743.52|5756.22|5756.22|5743.3|5743.3|0
1638436800000|2021-12-02 09:20:00|5743.5|5743.5|5748.98|5748.98|5749.27|5749.27|5738.43|5738.43|0
1638437100000|2021-12-02 09:25:00|5748.77|5748.77|5752.29|5752.29|5752.29|5752.29|5739.2|5739.2|0
1638437400000|2021-12-02 09:30:00|5752.05|5752.05|5760.68|5760.68|5763.61|5763.61|5748.58|5748.58|0
1638437700000|2021-12-02 09:35:00|5760.39|5760.39|5757.47|5757.47|5772.05|5772.05|5757.47|5757.47|0
1638438000000|2021-12-02 09:40:00|5756.75|5756.75|5752.89|5752.89|5760.06|5760.06|5752.09|5752.09|0
1638438300000|2021-12-02 09:45:00|5752.67|5752.67|5758.56|5758.56|5764.28|5764.28|5747.55|5747.55|0
1638438600000|2021-12-02 09:50:00|5758.08|5758.08|5762.86|5762.86|5763.14|5763.14|5756.28|5756.28|0
1638438900000|2021-12-02 09:55:00|5763.12|5763.12|5759.75|5759.75|5766.68|5766.68|5759.12|5759.12|0
1638439200000|2021-12-02 10:00:00|5760.03|5760.03|5756.18|5756.18|5760.74|5760.74|5755.03|5755.03|0
1638439500000|2021-12-02 10:05:00|5755.75|5755.75|5761.84|5761.84|5766.44|5766.44|5754.32|5754.32|0
1638439800000|2021-12-02 10:10:00|5761.6|5761.6|5740.44|5740.44|5761.6|5761.6|5740.44|5740.44|0
1638440100000|2021-12-02 10:15:00|5740.41|5740.41|5757.41|5757.41|5758.48|5758.48|5727.05|5727.05|0
1638440400000|2021-12-02 10:20:00|5757.42|5757.42|5766.21|5766.21|5766.66|5766.66|5756.17|5756.17|0
1638440700000|2021-12-02 10:25:00|5765.63|5765.63|5761.66|5761.66|5772.42|5772.42|5761.24|5761.24|0
1638441000000|2021-12-02 10:30:00|5760.65|5760.65|5770.46|5770.46|5771.04|5771.04|5760.65|5760.65|0
1638441300000|2021-12-02 10:35:00|5770.89|5770.89|5782.83|5782.83|5782.83|5782.83|5768.68|5768.68|0
1638441600000|2021-12-02 10:40:00|5783.12|5783.12|5782.73|5782.73|5787.99|5787.99|5779.4|5779.4|0
1638441900000|2021-12-02 10:45:00|5783.01|5783.01|5785.92|5785.92|5786.92|5786.92|5781.3|5781.3|0
1638442200000|2021-12-02 10:50:00|5787.12|5787.12|5785.06|5785.06|5791.6|5791.6|5779.49|5779.49|0
1638442500000|2021-12-02 10:55:00|5784.01|5784.01|5788.27|5788.27|5788.27|5788.27|5783.68|5783.68|0
1638442800000|2021-12-02 11:00:00|5789.22|5789.22|5775.32|5775.32|5790.87|5790.87|5775.32|5775.32|0
1638443100000|2021-12-02 11:05:00|5775.11|5775.11|5781.04|5781.04|5783.35|5783.35|5772.8|5772.8|0
1638443400000|2021-12-02 11:10:00|5780.03|5780.03|5770.03|5770.03|5780.24|5780.24|5769.04|5769.04|0
1638443700000|2021-12-02 11:15:00|5770.26|5770.26|5765.6|5765.6|5771.13|5771.13|5763.77|5763.77|0
1638444000000|2021-12-02 11:20:00|5766.18|5766.18|5768.79|5768.79|5772.89|5772.89|5766.18|5766.18|0
1638444300000|2021-12-02 11:25:00|5769.08|5769.08|5778.03|5778.03|5781.01|5781.01|5767.39|5767.39|0
1638444600000|2021-12-02 11:30:00|5778.61|5778.61|5771.9|5771.9|5781.92|5781.92|5771.41|5771.41|0
1638444900000|2021-12-02 11:35:00|5772.19|5772.19|5773.54|5773.54|5774.09|5774.09|5770.12|5770.12|0
1638445200000|2021-12-02 11:40:00|5774.11|5774.11|5769.06|5769.06|5775.24|5775.24|5767.35|5767.35|0
1638445500000|2021-12-02 11:45:00|5769.3|5769.3|5771.74|5771.74|5773.03|5773.03|5765.02|5765.02|0
1638445800000|2021-12-02 11:50:00|5771.45|5771.45|5775.33|5775.33|5776.02|5776.02|5770.18|5770.18|0
1638446100000|2021-12-02 11:55:00|5775.57|5775.57|5775.35|5775.35|5777.18|5777.18|5774.03|5774.03|0
1638446400000|2021-12-02 12:00:00|5775.64|5775.64|5774.78|5774.78|5782.01|5782.01|5773.58|5773.58|0
1638446700000|2021-12-02 12:05:00|5775.02|5775.02|5759.99|5759.99|5776.53|5776.53|5757.83|5757.83|0
1638447000000|2021-12-02 12:10:00|5760.49|5760.49|5758.97|5758.97|5767.88|5767.88|5752.04|5752.04|0
1638447300000|2021-12-02 12:15:00|5758.73|5758.73|5749.56|5749.56|5760.86|5760.86|5749.24|5749.24|0
1638447600000|2021-12-02 12:20:00|5750.03|5750.03|5760.54|5760.54|5762.77|5762.77|5750.03|5750.03|0
1638447900000|2021-12-02 12:25:00|5760.83|5760.83|5759.57|5759.57|5761.04|5761.04|5752.66|5752.66|0
1638448200000|2021-12-02 12:30:00|5759.28|5759.28|5753.87|5753.87|5759.28|5759.28|5751.22|5751.22|0
1638448500000|2021-12-02 12:35:00|5754.59|5754.59|5738.8|5738.8|5757.23|5757.23|5738.8|5738.8|0
1638448800000|2021-12-02 12:40:00|5739.66|5739.66|5731.55|5731.55|5739.66|5739.66|5727.69|5727.69|0
1638449100000|2021-12-02 12:45:00|5731.26|5731.26|5731.28|5731.28|5735.11|5735.11|5728.41|5728.41|0
1638449400000|2021-12-02 12:50:00|5731.5|5731.5|5735.31|5735.31|5736.65|5736.65|5730.83|5730.83|0
1638449700000|2021-12-02 12:55:00|5735.02|5735.02|5735.76|5735.76|5738.98|5738.98|5735.02|5735.02|0
1638450000000|2021-12-02 13:00:00|5735.47|5735.47|5753.14|5753.14|5753.38|5753.38|5732.34|5732.34|0
1638450300000|2021-12-02 13:05:00|5753.43|5753.43|5746.63|5746.63|5753.78|5753.78|5744.34|5744.34|0
1638450600000|2021-12-02 13:10:00|5748.3|5748.3|5749.3|5749.3|5753.81|5753.81|5746.25|5746.25|0
1638450900000|2021-12-02 13:15:00|5749.01|5749.01|5744.08|5744.08|5749.81|5749.81|5742.79|5742.79|0
1638451200000|2021-12-02 13:20:00|5743.65|5743.65|5740.52|5740.52|5743.65|5743.65|5738.42|5738.42|0
1638451500000|2021-12-02 13:25:00|5740.3|5740.3|5745.04|5745.04|5745.04|5745.04|5735.53|5735.53|0
1638451800000|2021-12-02 13:30:00|5744.14|5744.14|5753.21|5753.21|5756.59|5756.59|5744.09|5744.09|0
1638452100000|2021-12-02 13:35:00|5753.79|5753.79|5743.12|5743.12|5756.19|5756.19|5742.28|5742.28|0
1638452400000|2021-12-02 13:40:00|5742.97|5742.97|5745.32|5745.32|5750.18|5750.18|5739.26|5739.26|0
1638452700000|2021-12-02 13:45:00|5744.74|5744.74|5747.29|5747.29|5750.68|5750.68|5742.47|5742.47|0
1638453000000|2021-12-02 13:50:00|5746.82|5746.82|5738.32|5738.32|5746.82|5746.82|5736.3|5736.3|0
1638453300000|2021-12-02 13:55:00|5738.54|5738.54|5712.93|5712.93|5742.7|5742.7|5712.93|5712.93|0
1638453600000|2021-12-02 14:00:00|5712.81|5712.81|5664.03|5664.03|5712.85|5712.85|5650.11|5650.11|0
1638453900000|2021-12-02 14:05:00|5664.98|5664.98|5673.66|5673.66|5683.17|5683.17|5661.7|5661.7|0
1638454200000|2021-12-02 14:10:00|5672.79|5672.79|5671.91|5671.91|5687.83|5687.83|5668.41|5668.41|0
1638454500000|2021-12-02 14:15:00|5672.2|5672.2|5694.05|5694.05|5697.92|5697.92|5670.53|5670.53|0
1638454800000|2021-12-02 14:20:00|5693.83|5693.83|5706.31|5706.31|5706.31|5706.31|5683.91|5683.91|0
1638455100000|2021-12-02 14:25:00|5706.09|5706.09|5727.45|5727.45|5727.45|5727.45|5703.2|5703.2|0
1638455400000|2021-12-02 14:30:00|5727.48|5727.48|5683.65|5683.65|5727.5|5727.5|5681.84|5681.84|0
1638455700000|2021-12-02 14:35:00|5683.36|5683.36|5729.89|5729.89|5730.32|5730.32|5681.11|5681.11|0
1638456000000|2021-12-02 14:40:00|5728.98|5728.98|5743.84|5743.84|5746.99|5746.99|5714.89|5714.89|0
1638456300000|2021-12-02 14:45:00|5744.42|5744.42|5749.1|5749.1|5765.2|5765.2|5734.75|5734.75|0
1638456600000|2021-12-02 14:50:00|5749.34|5749.34|5759.48|5759.48|5765.31|5765.31|5744.93|5744.93|0
1638456900000|2021-12-02 14:55:00|5759.96|5759.96|5775.16|5775.16|5775.16|5775.16|5756.38|5756.38|0
1638457200000|2021-12-02 15:00:00|5776.02|5776.02|5770.77|5770.77|5786.15|5786.15|5756.38|5756.38|0
1638457500000|2021-12-02 15:05:00|5770.13|5770.13|5773.6|5773.6|5777.54|5777.54|5761.31|5761.31|0
1638457800000|2021-12-02 15:10:00|5774.03|5774.03|5779.76|5779.76|5781.96|5781.96|5756.29|5756.29|0
1638458100000|2021-12-02 15:15:00|5780.04|5780.04|5770.89|5770.89|5785.09|5785.09|5769.62|5769.62|0
1638458400000|2021-12-02 15:20:00|5770.6|5770.6|5774.27|5774.27|5776.36|5776.36|5752.55|5752.55|0
1638458700000|2021-12-02 15:25:00|5774.56|5774.56|5786.37|5786.37|5793.72|5793.72|5770.48|5770.48|0
1638459000000|2021-12-02 15:30:00|5786.08|5786.08|5784.52|5784.52|5796.88|5796.88|5784.52|5784.52|0
1638459300000|2021-12-02 15:35:00|5784.07|5784.07|5776.13|5776.13|5795.28|5795.28|5775.72|5775.72|0
1638459600000|2021-12-02 15:40:00|5776.41|5776.41|5780.33|5780.33|5788.24|5788.24|5776.41|5776.41|0
1638459900000|2021-12-02 15:45:00|5781.58|5781.58|5786.36|5786.36|5793.43|5793.43|5777.71|5777.71|0
1638460200000|2021-12-02 15:50:00|5786.79|5786.79|5794.16|5794.16|5801.15|5801.15|5783.16|5783.16|0
1638460500000|2021-12-02 15:55:00|5793.73|5793.73|5805.83|5805.83|5812.07|5812.07|5792.53|5792.53|0
1638460800000|2021-12-02 16:00:00|5806.99|5806.99|5805.79|5805.79|5815.92|5815.92|5800.52|5800.52|0
1638461100000|2021-12-02 16:05:00|5805.58|5805.58|5805.24|5805.24|5812.38|5812.38|5799.89|5799.89|0
1638461400000|2021-12-02 16:10:00|5805.72|5805.72|5815.07|5815.07|5816.65|5816.65|5802.09|5802.09|0
1638461700000|2021-12-02 16:15:00|5815.36|5815.36|5806.42|5806.42|5815.36|5815.36|5805.32|5805.32|0
1638462000000|2021-12-02 16:20:00|5805.94|5805.94|5805.18|5805.18|5814.06|5814.06|5801.05|5801.05|0
1638462300000|2021-12-02 16:25:00|5805.97|5805.97|5799.35|5799.35|5809.1|5809.1|5797.23|5797.23|0
1638519300000|2021-12-03 08:15:00|5878.79|5878.79|5887.8|5887.8|5887.8|5887.8|5867.89|5867.89|0
1638519600000|2021-12-03 08:20:00|5887.06|5887.06|5881.39|5881.39|5889.43|5889.43|5873.06|5873.06|0
1638519900000|2021-12-03 08:25:00|5881.68|5881.68|5873.77|5873.77|5881.73|5881.73|5868.18|5868.18|0
1638520200000|2021-12-03 08:30:00|5874.01|5874.01|5868.85|5868.85|5874.02|5874.02|5858.69|5858.69|0
1638520500000|2021-12-03 08:35:00|5868.42|5868.42|5870.62|5870.62|5880.66|5880.66|5862.78|5862.78|0
1638520800000|2021-12-03 08:40:00|5869.28|5869.28|5872|5872|5880.56|5880.56|5869.28|5869.28|0
1638521100000|2021-12-03 08:45:00|5871.76|5871.76|5875.57|5875.57|5875.57|5875.57|5861.92|5861.92|0
1638521400000|2021-12-03 08:50:00|5875.81|5875.81|5857.27|5857.27|5876.81|5876.81|5855.77|5855.77|0
1638521700000|2021-12-03 08:55:00|5857.34|5857.34|5862.13|5862.13|5865.09|5865.09|5857.29|5857.29|0
1638522000000|2021-12-03 09:00:00|5861.84|5861.84|5848.25|5848.25|5862.13|5862.13|5848.25|5848.25|0
1638522300000|2021-12-03 09:05:00|5847.61|5847.61|5857.53|5857.53|5863.01|5863.01|5847.1|5847.1|0
1638522600000|2021-12-03 09:10:00|5857.24|5857.24|5861.42|5861.42|5861.42|5861.42|5848.6|5848.6|0
1638522900000|2021-12-03 09:15:00|5861.14|5861.14|5871.34|5871.34|5872.3|5872.3|5860.9|5860.9|0
1638523200000|2021-12-03 09:20:00|5871.63|5871.63|5867.44|5867.44|5873.49|5873.49|5864.07|5864.07|0
1638523500000|2021-12-03 09:25:00|5866.29|5866.29|5884.86|5884.86|5885.36|5885.36|5866.29|5866.29|0
1638523800000|2021-12-03 09:30:00|5885.08|5885.08|5883.3|5883.3|5885.56|5885.56|5878.55|5878.55|0
1638524100000|2021-12-03 09:35:00|5883.88|5883.88|5879.55|5879.55|5885.38|5885.38|5876.64|5876.64|0
1638524400000|2021-12-03 09:40:00|5880.42|5880.42|5882.33|5882.33|5887.37|5887.37|5877.02|5877.02|0
1638524700000|2021-12-03 09:45:00|5881.58|5881.58|5873.77|5873.77|5885.96|5885.96|5873.77|5873.77|0
1638525000000|2021-12-03 09:50:00|5874.72|5874.72|5868.57|5868.57|5879.57|5879.57|5866.87|5866.87|0
1638525300000|2021-12-03 09:55:00|5870.61|5870.61|5878.31|5878.31|5880.2|5880.2|5870.61|5870.61|0
1638525600000|2021-12-03 10:00:00|5878.89|5878.89|5870.87|5870.87|5885.25|5885.25|5870.32|5870.32|0
1638525900000|2021-12-03 10:05:00|5871.97|5871.97|5875.05|5875.05|5876.06|5876.06|5862.28|5862.28|0
1638526200000|2021-12-03 10:10:00|5875.7|5875.7|5876.36|5876.36|5880.34|5880.34|5870.31|5870.31|0
1638526500000|2021-12-03 10:15:00|5875.69|5875.69|5866.17|5866.17|5875.69|5875.69|5860.55|5860.55|0
1638526800000|2021-12-03 10:20:00|5865.93|5865.93|5856.79|5856.79|5865.93|5865.93|5854.77|5854.77|0
1638527100000|2021-12-03 10:25:00|5857.02|5857.02|5869.69|5869.69|5869.69|5869.69|5857.02|5857.02|0
1638527400000|2021-12-03 10:30:00|5868.82|5868.82|5871.17|5871.17|5878.87|5878.87|5868.77|5868.77|0
1638527700000|2021-12-03 10:35:00|5870.24|5870.24|5863.38|5863.38|5870.24|5870.24|5863.14|5863.14|0
1638528000000|2021-12-03 10:40:00|5864.53|5864.53|5868.98|5868.98|5869.46|5869.46|5859.99|5859.99|0
1638528300000|2021-12-03 10:45:00|5869.41|5869.41|5862.67|5862.67|5870.49|5870.49|5858.47|5858.47|0
1638528600000|2021-12-03 10:50:00|5863.32|5863.32|5860.67|5860.67|5865.4|5865.4|5853.95|5853.95|0
1638528900000|2021-12-03 10:55:00|5860.38|5860.38|5862.21|5862.21|5864.91|5864.91|5859.36|5859.36|0
1638529200000|2021-12-03 11:00:00|5863.31|5863.31|5875.1|5875.1|5875.53|5875.53|5863.26|5863.26|0
1638529500000|2021-12-03 11:05:00|5875.67|5875.67|5876.81|5876.81|5878.48|5878.48|5870.61|5870.61|0
1638529800000|2021-12-03 11:10:00|5878.83|5878.83|5882.57|5882.57|5883.91|5883.91|5875.67|5875.67|0
1638530100000|2021-12-03 11:15:00|5883.48|5883.48|5885.72|5885.72|5887.51|5887.51|5881.37|5881.37|0
1638530400000|2021-12-03 11:20:00|5885|5885|5878.65|5878.65|5885.48|5885.48|5878.65|5878.65|0
1638530700000|2021-12-03 11:25:00|5877.93|5877.93|5869.46|5869.46|5878.02|5878.02|5868.36|5868.36|0
1638531000000|2021-12-03 11:30:00|5869.41|5869.41|5878.84|5878.84|5879.53|5879.53|5869.41|5869.41|0
1638531300000|2021-12-03 11:35:00|5879.66|5879.66|5886.25|5886.25|5886.55|5886.55|5876.95|5876.95|0
1638531600000|2021-12-03 11:40:00|5886.04|5886.04|5890.06|5890.06|5890.06|5890.06|5886.04|5886.04|0
1638531900000|2021-12-03 11:45:00|5889.49|5889.49|5891.85|5891.85|5892.09|5892.09|5885.84|5885.84|0
1638532200000|2021-12-03 11:50:00|5892.91|5892.91|5899.32|5899.32|5902.58|5902.58|5892.24|5892.24|0
1638532500000|2021-12-03 11:55:00|5899.85|5899.85|5911.29|5911.29|5912.54|5912.54|5899.27|5899.27|0
1638532800000|2021-12-03 12:00:00|5910.72|5910.72|5913.61|5913.61|5919.64|5919.64|5910.72|5910.72|0
1638533100000|2021-12-03 12:05:00|5913.67|5913.67|5912.54|5912.54|5917.94|5917.94|5909.84|5909.84|0
1638533400000|2021-12-03 12:10:00|5912.78|5912.78|5911.64|5911.64|5918.23|5918.23|5911.64|5911.64|0
1638533700000|2021-12-03 12:15:00|5912.22|5912.22|5913.62|5913.62|5915.43|5915.43|5910.9|5910.9|0
1638534000000|2021-12-03 12:20:00|5913.38|5913.38|5908.54|5908.54|5913.46|5913.46|5907.08|5907.08|0
1638534300000|2021-12-03 12:25:00|5909.36|5909.36|5899.65|5899.65|5909.64|5909.64|5899.63|5899.63|0
1638534600000|2021-12-03 12:30:00|5900.55|5900.55|5899.23|5899.23|5902.85|5902.85|5898.8|5898.8|0
1638534900000|2021-12-03 12:35:00|5900|5900|5902.5|5902.5|5902.5|5902.5|5898.32|5898.32|0
1638535200000|2021-12-03 12:40:00|5902.98|5902.98|5900.01|5900.01|5904.17|5904.17|5898.74|5898.74|0
1638535500000|2021-12-03 12:45:00|5899.8|5899.8|5903.56|5903.56|5905.42|5905.42|5899.26|5899.26|0
1638535800000|2021-12-03 12:50:00|5904.14|5904.14|5895.43|5895.43|5905.28|5905.28|5895.43|5895.43|0
1638536100000|2021-12-03 12:55:00|5895.19|5895.19|5896.29|5896.29|5896.29|5896.29|5893|5893|0
1638536400000|2021-12-03 13:00:00|5896.51|5896.51|5898.24|5898.24|5898.24|5898.24|5890.53|5890.53|0
1638536700000|2021-12-03 13:05:00|5898.45|5898.45|5900.87|5900.87|5905.47|5905.47|5898.45|5898.45|0
1638537000000|2021-12-03 13:10:00|5901.74|5901.74|5895.53|5895.53|5902.78|5902.78|5895.53|5895.53|0
1638537300000|2021-12-03 13:15:00|5895.75|5895.75|5894.99|5894.99|5898.84|5898.84|5893.82|5893.82|0
1638537600000|2021-12-03 13:20:00|5894.77|5894.77|5891.37|5891.37|5894.77|5894.77|5888.23|5888.23|0
1638537900000|2021-12-03 13:25:00|5891.66|5891.66|5890.37|5890.37|5891.66|5891.66|5887.29|5887.29|0
1638538200000|2021-12-03 13:30:00|5889.84|5889.84|5893.52|5893.52|5895.43|5895.43|5870.79|5870.79|0
1638538500000|2021-12-03 13:35:00|5893.01|5893.01|5885.8|5885.8|5895.22|5895.22|5880.37|5880.37|0
1638538800000|2021-12-03 13:40:00|5886.27|5886.27|5885.69|5885.69|5891.81|5891.81|5884.65|5884.65|0
1638539100000|2021-12-03 13:45:00|5886.81|5886.81|5885.37|5885.37|5887.92|5887.92|5881.19|5881.19|0
1638539400000|2021-12-03 13:50:00|5884.9|5884.9|5882.81|5882.81|5886.99|5886.99|5881.3|5881.3|0
1638539700000|2021-12-03 13:55:00|5883.03|5883.03|5882.43|5882.43|5889.74|5889.74|5881.8|5881.8|0
1638540000000|2021-12-03 14:00:00|5883.22|5883.22|5882.61|5882.61|5888.87|5888.87|5875.88|5875.88|0
1638540300000|2021-12-03 14:05:00|5881.48|5881.48|5895.09|5895.09|5895.09|5895.09|5880.89|5880.89|0
1638540600000|2021-12-03 14:10:00|5894.8|5894.8|5896.55|5896.55|5898.67|5898.67|5893.25|5893.25|0
1638540900000|2021-12-03 14:15:00|5896.98|5896.98|5903.15|5903.15|5904.85|5904.85|5896.98|5896.98|0
1638541200000|2021-12-03 14:20:00|5903.44|5903.44|5902.97|5902.97|5904.3|5904.3|5896.64|5896.64|0
1638541500000|2021-12-03 14:25:00|5902.39|5902.39|5911.34|5911.34|5914.57|5914.57|5901.81|5901.81|0
1638541800000|2021-12-03 14:30:00|5910.81|5910.81|5918.54|5918.54|5920.67|5920.67|5890.69|5890.69|0
1638542100000|2021-12-03 14:35:00|5918.9|5918.9|5923.14|5923.14|5926.72|5926.72|5915.37|5915.37|0
1638542400000|2021-12-03 14:40:00|5921.99|5921.99|5921.49|5921.49|5925.44|5925.44|5909.17|5909.17|0
1638542700000|2021-12-03 14:45:00|5922.06|5922.06|5905.49|5905.49|5927.92|5927.92|5905.49|5905.49|0
1638543000000|2021-12-03 14:50:00|5905.02|5905.02|5871.46|5871.46|5905.36|5905.36|5869.95|5869.95|0
1638543300000|2021-12-03 14:55:00|5870.75|5870.75|5876.34|5876.34|5889.04|5889.04|5870.75|5870.75|0
1638543600000|2021-12-03 15:00:00|5877.22|5877.22|5873.6|5873.6|5885.98|5885.98|5863.93|5863.93|0
1638543900000|2021-12-03 15:05:00|5873.39|5873.39|5866.54|5866.54|5882.09|5882.09|5865.47|5865.47|0
1638544200000|2021-12-03 15:10:00|5867.11|5867.11|5876.32|5876.32|5879.11|5879.11|5863.32|5863.32|0
1638544500000|2021-12-03 15:15:00|5876.6|5876.6|5891.14|5891.14|5899.28|5899.28|5876.6|5876.6|0
1638544800000|2021-12-03 15:20:00|5892|5892|5889.12|5889.12|5892.29|5892.29|5869.95|5869.95|0
1638545100000|2021-12-03 15:25:00|5888.64|5888.64|5892.25|5892.25|5894.41|5894.41|5886.74|5886.74|0
1638545400000|2021-12-03 15:30:00|5891.65|5891.65|5874.27|5874.27|5892.23|5892.23|5873.92|5873.92|0
1638545700000|2021-12-03 15:35:00|5873.69|5873.69|5869.1|5869.1|5874.91|5874.91|5863.91|5863.91|0
1638546000000|2021-12-03 15:40:00|5869.63|5869.63|5854.03|5854.03|5870.3|5870.3|5849.01|5849.01|0
1638546300000|2021-12-03 15:45:00|5853.74|5853.74|5857.63|5857.63|5858.33|5858.33|5847.12|5847.12|0
1638546600000|2021-12-03 15:50:00|5857.34|5857.34|5857.87|5857.87|5858.69|5858.69|5847.24|5847.24|0
1638546900000|2021-12-03 15:55:00|5857.65|5857.65|5852.46|5852.46|5865.53|5865.53|5850.54|5850.54|0
1638547200000|2021-12-03 16:00:00|5852.17|5852.17|5864.17|5864.17|5866.79|5866.79|5851.69|5851.69|0
1638547500000|2021-12-03 16:05:00|5863.88|5863.88|5850.8|5850.8|5864|5864|5847.08|5847.08|0
1638547800000|2021-12-03 16:10:00|5850.75|5850.75|5853.29|5853.29|5861.52|5861.52|5848.79|5848.79|0
1638548100000|2021-12-03 16:15:00|5852.86|5852.86|5842.16|5842.16|5856.43|5856.43|5841.63|5841.63|0
1638548400000|2021-12-03 16:20:00|5841.87|5841.87|5847.95|5847.95|5855.5|5855.5|5841.06|5841.06|0
1638548700000|2021-12-03 16:25:00|5848.29|5848.29|5840.88|5840.88|5853.32|5853.32|5840.88|5840.88|0
1638778500000|2021-12-06 08:15:00|5937.18|5937.18|5920.03|5920.03|5937.47|5937.47|5919.84|5919.84|0
1638778800000|2021-12-06 08:20:00|5920.8|5920.8|5924.89|5924.89|5927.32|5927.32|5919.99|5919.99|0
1638779100000|2021-12-06 08:25:00|5925.76|5925.76|5927.83|5927.83|5928.81|5928.81|5904.36|5904.36|0
1638779400000|2021-12-06 08:30:00|5927.85|5927.85|5925.16|5925.16|5934.85|5934.85|5920.47|5920.47|0
1638779700000|2021-12-06 08:35:00|5925.38|5925.38|5935.51|5935.51|5940.33|5940.33|5923.1|5923.1|0
1638780000000|2021-12-06 08:40:00|5936.16|5936.16|5942.27|5942.27|5950.59|5950.59|5936.16|5936.16|0
1638780300000|2021-12-06 08:45:00|5942.85|5942.85|5932.94|5932.94|5943.83|5943.83|5931.21|5931.21|0
1638780600000|2021-12-06 08:50:00|5932.15|5932.15|5941.73|5941.73|5941.88|5941.88|5928.88|5928.88|0
1638780900000|2021-12-06 08:55:00|5941.28|5941.28|5945.37|5945.37|5950.09|5950.09|5941.01|5941.01|0
1638781200000|2021-12-06 09:00:00|5945.76|5945.76|5956.11|5956.11|5967.33|5967.33|5942.81|5942.81|0
1638781500000|2021-12-06 09:05:00|5955.53|5955.53|5957.58|5957.58|5960.9|5960.9|5950.17|5950.17|0
1638781800000|2021-12-06 09:10:00|5957.36|5957.36|5958.11|5958.11|5962.3|5962.3|5954.45|5954.45|0
1638782100000|2021-12-06 09:15:00|5958.69|5958.69|5959.4|5959.4|5966.6|5966.6|5958.12|5958.12|0
1638782400000|2021-12-06 09:20:00|5958.82|5958.82|5969.75|5969.75|5972.02|5972.02|5958.82|5958.82|0
1638782700000|2021-12-06 09:25:00|5969.46|5969.46|5958.87|5958.87|5969.82|5969.82|5954.51|5954.51|0
1638783000000|2021-12-06 09:30:00|5959.44|5959.44|5957.83|5957.83|5959.44|5959.44|5944.95|5944.95|0
1638783300000|2021-12-06 09:35:00|5958.12|5958.12|5951.75|5951.75|5960.49|5960.49|5951.74|5951.74|0
1638783600000|2021-12-06 09:40:00|5952.04|5952.04|5957.15|5957.15|5958.64|5958.64|5950.75|5950.75|0
1638783900000|2021-12-06 09:45:00|5957.73|5957.73|5959.27|5959.27|5959.61|5959.61|5948.92|5948.92|0
1638784200000|2021-12-06 09:50:00|5958.98|5958.98|5960.6|5960.6|5966.19|5966.19|5958.45|5958.45|0
1638784500000|2021-12-06 09:55:00|5960.89|5960.89|5945.32|5945.32|5961.93|5961.93|5940.13|5940.13|0
1638784800000|2021-12-06 10:00:00|5946.9|5946.9|5957.46|5957.46|5960.36|5960.36|5940.38|5940.38|0
1638785100000|2021-12-06 10:05:00|5957.18|5957.18|5953.78|5953.78|5962.11|5962.11|5953.78|5953.78|0
1638785400000|2021-12-06 10:10:00|5953.56|5953.56|5966.36|5966.36|5966.36|5966.36|5952.59|5952.59|0
1638785700000|2021-12-06 10:15:00|5965.88|5965.88|5974.02|5974.02|5977.4|5977.4|5959.37|5959.37|0
1638786000000|2021-12-06 10:20:00|5974.31|5974.31|5966.02|5966.02|5974.31|5974.31|5966.02|5966.02|0
1638786300000|2021-12-06 10:25:00|5966.31|5966.31|5965.19|5965.19|5969.98|5969.98|5957.37|5957.37|0
1638786600000|2021-12-06 10:30:00|5964.97|5964.97|5962.46|5962.46|5965.22|5965.22|5954.99|5954.99|0
1638786900000|2021-12-06 10:35:00|5962.17|5962.17|5966.09|5966.09|5967.1|5967.1|5961.21|5961.21|0
1638787200000|2021-12-06 10:40:00|5966.81|5966.81|5967.17|5967.17|5967.67|5967.67|5958.85|5958.85|0
1638787500000|2021-12-06 10:45:00|5966.88|5966.88|5971.76|5971.76|5973.34|5973.34|5966.33|5966.33|0
1638787800000|2021-12-06 10:50:00|5971.79|5971.79|5967.69|5967.69|5974.51|5974.51|5966.43|5966.43|0
1638788100000|2021-12-06 10:55:00|5967.97|5967.97|5967.64|5967.64|5968.93|5968.93|5965.05|5965.05|0
1638788400000|2021-12-06 11:00:00|5968.07|5968.07|5977.99|5977.99|5977.99|5977.99|5967.71|5967.71|0
1638788700000|2021-12-06 11:05:00|5977.7|5977.7|5978.6|5978.6|5979.31|5979.31|5974.87|5974.87|0
1638789000000|2021-12-06 11:10:00|5978.31|5978.31|5974.43|5974.43|5978.31|5978.31|5973.2|5973.2|0
1638789300000|2021-12-06 11:15:00|5974.14|5974.14|5975.82|5975.82|5978.11|5978.11|5974.14|5974.14|0
1638789600000|2021-12-06 11:20:00|5976.11|5976.11|5978.41|5978.41|5978.41|5978.41|5974.7|5974.7|0
1638789900000|2021-12-06 11:25:00|5978.65|5978.65|5979.4|5979.4|5979.4|5979.4|5975.73|5975.73|0
1638790200000|2021-12-06 11:30:00|5977.68|5977.68|5976.72|5976.72|5982.57|5982.57|5976.56|5976.56|0
1638790500000|2021-12-06 11:35:00|5976.5|5976.5|5982.01|5982.01|5982.3|5982.3|5976.27|5976.27|0
1638790800000|2021-12-06 11:40:00|5981.98|5981.98|5983.14|5983.14|5984.77|5984.77|5979.75|5979.75|0
1638791100000|2021-12-06 11:45:00|5983.62|5983.62|5981.68|5981.68|5985.15|5985.15|5981.58|5981.58|0
1638791400000|2021-12-06 11:50:00|5981.39|5981.39|5984.54|5984.54|5988.42|5988.42|5981.39|5981.39|0
1638791700000|2021-12-06 11:55:00|5985.02|5985.02|5988.57|5988.57|5993.11|5993.11|5984.18|5984.18|0
1638792000000|2021-12-06 12:00:00|5987.42|5987.42|5986.36|5986.36|5990.24|5990.24|5985.43|5985.43|0
1638792300000|2021-12-06 12:05:00|5986.94|5986.94|5988.83|5988.83|5991.45|5991.45|5986.94|5986.94|0
1638792600000|2021-12-06 12:10:00|5989.7|5989.7|5986.58|5986.58|5989.91|5989.91|5986.37|5986.37|0
1638792900000|2021-12-06 12:15:00|5987.16|5987.16|5987.06|5987.06|5989.26|5989.26|5985.91|5985.91|0
1638793200000|2021-12-06 12:20:00|5987.04|5987.04|5989.27|5989.27|5989.49|5989.49|5985.97|5985.97|0
1638793500000|2021-12-06 12:25:00|5989.49|5989.49|5985.27|5985.27|5990.05|5990.05|5985.27|5985.27|0
1638793800000|2021-12-06 12:30:00|5984.8|5984.8|5978.61|5978.61|5984.8|5984.8|5978.61|5978.61|0
1638794100000|2021-12-06 12:35:00|5978.03|5978.03|5977.03|5977.03|5978.45|5978.45|5976.31|5976.31|0
1638794400000|2021-12-06 12:40:00|5977.46|5977.46|5973.82|5973.82|5979.24|5979.24|5973.53|5973.53|0
1638794700000|2021-12-06 12:45:00|5974.11|5974.11|5980.74|5980.74|5980.74|5980.74|5974.11|5974.11|0
1638795000000|2021-12-06 12:50:00|5980.52|5980.52|5978.46|5978.46|5982.68|5982.68|5977.22|5977.22|0
1638795300000|2021-12-06 12:55:00|5978.17|5978.17|5983.47|5983.47|5983.47|5983.47|5977.3|5977.3|0
1638795600000|2021-12-06 13:00:00|5983.25|5983.25|5984.31|5984.31|5988.46|5988.46|5983.01|5983.01|0
1638795900000|2021-12-06 13:05:00|5984.27|5984.27|5981.47|5981.47|5986.9|5986.9|5980.89|5980.89|0
1638796200000|2021-12-06 13:10:00|5981.44|5981.44|5990.17|5990.17|5990.17|5990.17|5978.5|5978.5|0
1638796500000|2021-12-06 13:15:00|5990.46|5990.46|5991.28|5991.28|5992.58|5992.58|5988.09|5988.09|0
1638796800000|2021-12-06 13:20:00|5991.71|5991.71|5999.1|5999.1|5999.1|5999.1|5990.68|5990.68|0
1638797100000|2021-12-06 13:25:00|5999.39|5999.39|5995.36|5995.36|6001.25|6001.25|5994.26|5994.26|0
1638797400000|2021-12-06 13:30:00|5995.33|5995.33|5993.86|5993.86|5996.05|5996.05|5991.32|5991.32|0
1638797700000|2021-12-06 13:35:00|5995.06|5995.06|5992.91|5992.91|5996.02|5996.02|5988.42|5988.42|0
1638798000000|2021-12-06 13:40:00|5993.15|5993.15|5990.52|5990.52|5993.94|5993.94|5988.41|5988.41|0
1638798300000|2021-12-06 13:45:00|5990.95|5990.95|5980.67|5980.67|5991.38|5991.38|5980.39|5980.39|0
1638798600000|2021-12-06 13:50:00|5980.45|5980.45|5980.16|5980.16|5981.33|5981.33|5978.25|5978.25|0
1638798900000|2021-12-06 13:55:00|5980.45|5980.45|5985.26|5985.26|5985.5|5985.5|5976.83|5976.83|0
1638799200000|2021-12-06 14:00:00|5985.05|5985.05|5988.42|5988.42|5988.42|5988.42|5980.31|5980.31|0
1638799500000|2021-12-06 14:05:00|5988.64|5988.64|5983.94|5983.94|5991.17|5991.17|5982.81|5982.81|0
1638799800000|2021-12-06 14:10:00|5983.36|5983.36|5988.49|5988.49|5989.33|5989.33|5983.36|5983.36|0
1638800100000|2021-12-06 14:15:00|5989.49|5989.49|5984.69|5984.69|5991.59|5991.59|5977.69|5977.69|0
1638800400000|2021-12-06 14:20:00|5986.27|5986.27|5974.15|5974.15|5986.27|5986.27|5971.1|5971.1|0
1638800700000|2021-12-06 14:25:00|5974.17|5974.17|5976.57|5976.57|5976.86|5976.86|5969.65|5969.65|0
1638801000000|2021-12-06 14:30:00|5976.86|5976.86|5955.47|5955.47|5982.97|5982.97|5952.32|5952.32|0
1638801300000|2021-12-06 14:35:00|5955.75|5955.75|5945.51|5945.51|5956.59|5956.59|5940.89|5940.89|0
1638801600000|2021-12-06 14:40:00|5945.3|5945.3|5961.24|5961.24|5965.05|5965.05|5940.7|5940.7|0
1638801900000|2021-12-06 14:45:00|5960.95|5960.95|5944.16|5944.16|5964.13|5964.13|5943.93|5943.93|0
1638802200000|2021-12-06 14:50:00|5943.88|5943.88|5941.48|5941.48|5949.06|5949.06|5936.51|5936.51|0
1638802500000|2021-12-06 14:55:00|5942.05|5942.05|5955.53|5955.53|5955.67|5955.67|5932.45|5932.45|0
1638802800000|2021-12-06 15:00:00|5955.05|5955.05|5946.29|5946.29|5959.63|5959.63|5939.4|5939.4|0
1638803100000|2021-12-06 15:05:00|5947.24|5947.24|5956.94|5956.94|5957.91|5957.91|5938.57|5938.57|0
1638803400000|2021-12-06 15:10:00|5956.7|5956.7|5958.57|5958.57|5964.9|5964.9|5954.64|5954.64|0
1638803700000|2021-12-06 15:15:00|5959|5959|5940.53|5940.53|5959.52|5959.52|5939.1|5939.1|0
1638804000000|2021-12-06 15:20:00|5940.24|5940.24|5942.89|5942.89|5945.77|5945.77|5937.97|5937.97|0
1638804300000|2021-12-06 15:25:00|5942.6|5942.6|5949.69|5949.69|5954.11|5954.11|5941.7|5941.7|0
1638804600000|2021-12-06 15:30:00|5949.4|5949.4|5944.6|5944.6|5953.03|5953.03|5941.83|5941.83|0
1638804900000|2021-12-06 15:35:00|5944.31|5944.31|5949.44|5949.44|5949.95|5949.95|5938.65|5938.65|0
1638805200000|2021-12-06 15:40:00|5950.16|5950.16|5953.25|5953.25|5954.73|5954.73|5945.19|5945.19|0
1638805500000|2021-12-06 15:45:00|5952.96|5952.96|5970.18|5970.18|5970.18|5970.18|5952.96|5952.96|0
1638805800000|2021-12-06 15:50:00|5970.76|5970.76|5967.63|5967.63|5970.98|5970.98|5961.92|5961.92|0
1638806100000|2021-12-06 15:55:00|5967.42|5967.42|5976.05|5976.05|5976.85|5976.85|5967.39|5967.39|0
1638806400000|2021-12-06 16:00:00|5976.1|5976.1|5962.67|5962.67|5976.55|5976.55|5962.67|5962.67|0
1638806700000|2021-12-06 16:05:00|5962.96|5962.96|5959.86|5959.86|5967.34|5967.34|5957.74|5957.74|0
1638807000000|2021-12-06 16:10:00|5960.15|5960.15|5964.69|5964.69|5968.49|5968.49|5958.02|5958.02|0
1638807300000|2021-12-06 16:15:00|5963.54|5963.54|5973.97|5973.97|5974.44|5974.44|5961.99|5961.99|0
1638807600000|2021-12-06 16:20:00|5973.73|5973.73|5976.29|5976.29|5977.89|5977.89|5970.3|5970.3|0
1638807900000|2021-12-06 16:25:00|5976.07|5976.07|5968.01|5968.01|5976.07|5976.07|5966.21|5966.21|0
1638864900000|2021-12-07 08:15:00|6006.63|6006.63|6014.49|6014.49|6014.49|6014.49|5995.84|5995.84|0
1638865200000|2021-12-07 08:20:00|6014.26|6014.26|6029.73|6029.73|6032.52|6032.52|6014.26|6014.26|0
1638865500000|2021-12-07 08:25:00|6030.31|6030.31|6014.96|6014.96|6031.85|6031.85|6013.37|6013.37|0
1638865800000|2021-12-07 08:30:00|6014.95|6014.95|6018.3|6018.3|6018.95|6018.95|6007.66|6007.66|0
1638866100000|2021-12-07 08:35:00|6018.59|6018.59|6017.31|6017.31|6019.24|6019.24|6013.06|6013.06|0
1638866400000|2021-12-07 08:40:00|6017.89|6017.89|6018.41|6018.41|6025.15|6025.15|6016.03|6016.03|0
1638866700000|2021-12-07 08:45:00|6017.99|6017.99|6024.44|6024.44|6031.48|6031.48|6017.08|6017.08|0
1638867000000|2021-12-07 08:50:00|6023.96|6023.96|6029.39|6029.39|6032.05|6032.05|6022.79|6022.79|0
1638867300000|2021-12-07 08:55:00|6029.1|6029.1|6031.02|6031.02|6031.3|6031.3|6028.09|6028.09|0
1638867600000|2021-12-07 09:00:00|6031.26|6031.26|6032.81|6032.81|6043.07|6043.07|6030.97|6030.97|0
1638867900000|2021-12-07 09:05:00|6032.38|6032.38|6017.52|6017.52|6036.26|6036.26|6017.45|6017.45|0
1638868200000|2021-12-07 09:10:00|6016.87|6016.87|6015.32|6015.32|6026.72|6026.72|6012.61|6012.61|0
1638868500000|2021-12-07 09:15:00|6018.26|6018.26|6026.14|6026.14|6029.07|6029.07|6017.97|6017.97|0
1638868800000|2021-12-07 09:20:00|6025.85|6025.85|6026.95|6026.95|6029.44|6029.44|6024.61|6024.61|0
1638869100000|2021-12-07 09:25:00|6027.19|6027.19|6025.12|6025.12|6030.16|6030.16|6022.16|6022.16|0
1638869400000|2021-12-07 09:30:00|6024.88|6024.88|6021.03|6021.03|6029.72|6029.72|6021.03|6021.03|0
1638869700000|2021-12-07 09:35:00|6021.75|6021.75|6006.87|6006.87|6024.79|6024.79|6003.17|6003.17|0
1638870000000|2021-12-07 09:40:00|6007.11|6007.11|6009.52|6009.52|6012.3|6012.3|6007.06|6007.06|0
1638870300000|2021-12-07 09:45:00|6009.09|6009.09|6000.19|6000.19|6011.61|6011.61|5999.25|5999.25|0
1638870600000|2021-12-07 09:50:00|6000.48|6000.48|5997.24|5997.24|6001.38|6001.38|5994.95|5994.95|0
1638870900000|2021-12-07 09:55:00|5997.98|5997.98|6005.39|6005.39|6009.36|6009.36|5997.98|5997.98|0
1638871200000|2021-12-07 10:00:00|6005.68|6005.68|6004.09|6004.09|6009.07|6009.07|6003.78|6003.78|0
1638871500000|2021-12-07 10:05:00|6003.88|6003.88|6001.95|6001.95|6005.24|6005.24|5999.48|5999.48|0
1638871800000|2021-12-07 10:10:00|6001.16|6001.16|6000.7|6000.7|6008.11|6008.11|5999.28|5999.28|0
1638872100000|2021-12-07 10:15:00|5999.1|5999.1|6003.37|6003.37|6005.72|6005.72|5998.86|5998.86|0
1638872400000|2021-12-07 10:20:00|6003.61|6003.61|5985.49|5985.49|6004.54|6004.54|5985.21|5985.21|0
1638872700000|2021-12-07 10:25:00|5985.78|5985.78|5995.09|5995.09|5996.97|5996.97|5985.78|5985.78|0
1638873000000|2021-12-07 10:30:00|5995.06|5995.06|5997.78|5997.78|5998.07|5998.07|5990.52|5990.52|0
1638873300000|2021-12-07 10:35:00|5998.71|5998.71|6000.01|6000.01|6004.19|6004.19|5996.82|5996.82|0
1638873600000|2021-12-07 10:40:00|5999.43|5999.43|5996.92|5996.92|5999.72|5999.72|5992|5992|0
1638873900000|2021-12-07 10:45:00|5996.7|5996.7|5993.12|5993.12|5999.32|5999.32|5992.88|5992.88|0
1638874200000|2021-12-07 10:50:00|5992.88|5992.88|5994.08|5994.08|5997.33|5997.33|5991.36|5991.36|0
1638874500000|2021-12-07 10:55:00|5994.37|5994.37|5995.53|5995.53|5999.42|5999.42|5993.73|5993.73|0
1638874800000|2021-12-07 11:00:00|5995.29|5995.29|5992.33|5992.33|5995.86|5995.86|5990.41|5990.41|0
1638875100000|2021-12-07 11:05:00|5992.05|5992.05|5987.71|5987.71|5992.05|5992.05|5986.24|5986.24|0
1638875400000|2021-12-07 11:10:00|5987.42|5987.42|5989.88|5989.88|5989.88|5989.88|5986.32|5986.32|0
1638875700000|2021-12-07 11:15:00|5991.07|5991.07|5993.85|5993.85|5998.25|5998.25|5991.07|5991.07|0
1638876000000|2021-12-07 11:20:00|5992.66|5992.66|5987.75|5987.75|5992.66|5992.66|5987.24|5987.24|0
1638876300000|2021-12-07 11:25:00|5987.82|5987.82|5986.57|5986.57|5988.62|5988.62|5986.1|5986.1|0
1638876600000|2021-12-07 11:30:00|5985.93|5985.93|5991.17|5991.17|5992.97|5992.97|5985.29|5985.29|0
1638876900000|2021-12-07 11:35:00|5991.15|5991.15|5990.42|5990.42|5993.39|5993.39|5988.41|5988.41|0
1638877200000|2021-12-07 11:40:00|5990.41|5990.41|5993.55|5993.55|5993.55|5993.55|5988.65|5988.65|0
1638877500000|2021-12-07 11:45:00|5993.84|5993.84|5990.28|5990.28|5993.84|5993.84|5990.28|5990.28|0
1638877800000|2021-12-07 11:50:00|5990.27|5990.27|5990.24|5990.24|5991.5|5991.5|5989.03|5989.03|0
1638878100000|2021-12-07 11:55:00|5989.55|5989.55|5984.17|5984.17|5992.65|5992.65|5983.69|5983.69|0
1638878400000|2021-12-07 12:00:00|5984.75|5984.75|5979.96|5979.96|5985.64|5985.64|5979.53|5979.53|0
1638878700000|2021-12-07 12:05:00|5980.25|5980.25|5987.36|5987.36|5989.08|5989.08|5980.04|5980.04|0
1638879000000|2021-12-07 12:10:00|5986.89|5986.89|5983.34|5983.34|5989.45|5989.45|5983.13|5983.13|0
1638879300000|2021-12-07 12:15:00|5983.58|5983.58|5981.18|5981.18|5984.84|5984.84|5981.18|5981.18|0
1638879600000|2021-12-07 12:20:00|5980.89|5980.89|5979.46|5979.46|5981.83|5981.83|5979.44|5979.44|0
1638879900000|2021-12-07 12:25:00|5979.01|5979.01|5979.58|5979.58|5984.39|5984.39|5977.13|5977.13|0
1638880200000|2021-12-07 12:30:00|5979.29|5979.29|5982.71|5982.71|5986.22|5986.22|5977.93|5977.93|0
1638880500000|2021-12-07 12:35:00|5982.27|5982.27|5977.63|5977.63|5983.8|5983.8|5977.63|5977.63|0
1638880800000|2021-12-07 12:40:00|5977.34|5977.34|5980.9|5980.9|5981.24|5981.24|5976.19|5976.19|0
1638881100000|2021-12-07 12:45:00|5980.93|5980.93|5975.48|5975.48|5981.27|5981.27|5975.12|5975.12|0
1638881400000|2021-12-07 12:50:00|5975.25|5975.25|5975.68|5975.68|5976.19|5976.19|5972.42|5972.42|0
1638881700000|2021-12-07 12:55:00|5974.39|5974.39|5975.83|5975.83|5976.77|5976.77|5972.88|5972.88|0
1638882000000|2021-12-07 13:00:00|5975.35|5975.35|5969.04|5969.04|5975.89|5975.89|5968.27|5968.27|0
1638882300000|2021-12-07 13:05:00|5969.59|5969.59|5973.11|5973.11|5974.46|5974.46|5966.43|5966.43|0
1638882600000|2021-12-07 13:10:00|5972.87|5972.87|5982.59|5982.59|5983.36|5983.36|5972.87|5972.87|0
1638882900000|2021-12-07 13:15:00|5982.38|5982.38|5973.76|5973.76|5982.38|5982.38|5973.52|5973.52|0
1638883200000|2021-12-07 13:20:00|5973.78|5973.78|5970.9|5970.9|5975.14|5975.14|5969.65|5969.65|0
1638883500000|2021-12-07 13:25:00|5970.89|5970.89|5970.36|5970.36|5971.74|5971.74|5969.21|5969.21|0
1638883800000|2021-12-07 13:30:00|5970.65|5970.65|5971.44|5971.44|5973.79|5973.79|5968.93|5968.93|0
1638884100000|2021-12-07 13:35:00|5971.42|5971.42|5973.07|5973.07|5973.07|5973.07|5970.11|5970.11|0
1638884400000|2021-12-07 13:40:00|5973.5|5973.5|5971.35|5971.35|5977.64|5977.64|5971.35|5971.35|0
1638884700000|2021-12-07 13:45:00|5971.06|5971.06|5974.92|5974.92|5975.14|5975.14|5967.74|5967.74|0
1638885000000|2021-12-07 13:50:00|5975.4|5975.4|5978.39|5978.39|5979.19|5979.19|5974.69|5974.69|0
1638885300000|2021-12-07 13:55:00|5978.1|5978.1|5977.51|5977.51|5978.33|5978.33|5974.29|5974.29|0
1638885600000|2021-12-07 14:00:00|5976.94|5976.94|5975.95|5975.95|5976.94|5976.94|5972.19|5972.19|0
1638885900000|2021-12-07 14:05:00|5975.96|5975.96|5974.62|5974.62|5976.46|5976.46|5972.36|5972.36|0
1638886200000|2021-12-07 14:10:00|5975.09|5975.09|5985.26|5985.26|5985.26|5985.26|5974.66|5974.66|0
1638886500000|2021-12-07 14:15:00|5985.55|5985.55|5987.6|5987.6|5989.07|5989.07|5985.05|5985.05|0
1638886800000|2021-12-07 14:20:00|5987.36|5987.36|5990.08|5990.08|5990.38|5990.38|5982.84|5982.84|0
1638887100000|2021-12-07 14:25:00|5990.05|5990.05|5989.75|5989.75|5997.46|5997.46|5988.94|5988.94|0
1638887400000|2021-12-07 14:30:00|5989.97|5989.97|6004.36|6004.36|6005.9|6005.9|5975.58|5975.58|0
1638887700000|2021-12-07 14:35:00|6004.58|6004.58|6005.14|6005.14|6016.16|6016.16|6004.57|6004.57|0
1638888000000|2021-12-07 14:40:00|6004.9|6004.9|6005.5|6005.5|6010.8|6010.8|6000.66|6000.66|0
1638888300000|2021-12-07 14:45:00|6005.28|6005.28|6007.46|6007.46|6009.96|6009.96|5999.01|5999.01|0
1638888600000|2021-12-07 14:50:00|6006.95|6006.95|6012.13|6012.13|6015.02|6015.02|6003.66|6003.66|0
1638888900000|2021-12-07 14:55:00|6011.84|6011.84|6020.89|6020.89|6024.53|6024.53|6011.84|6011.84|0
1638889200000|2021-12-07 15:00:00|6020.68|6020.68|6016.28|6016.28|6023.74|6023.74|6015.56|6015.56|0
1638889500000|2021-12-07 15:05:00|6016.06|6016.06|6025.73|6025.73|6026.04|6026.04|6016.06|6016.06|0
1638889800000|2021-12-07 15:10:00|6026.02|6026.02|6024.22|6024.22|6026.82|6026.82|6020.65|6020.65|0
1638890100000|2021-12-07 15:15:00|6023.93|6023.93|6017.47|6017.47|6030.83|6030.83|6016.25|6016.25|0
1638890400000|2021-12-07 15:20:00|6019.72|6019.72|6020.2|6020.2|6023.26|6023.26|6015.83|6015.83|0
1638890700000|2021-12-07 15:25:00|6019.98|6019.98|6012.68|6012.68|6023.35|6023.35|6012.39|6012.39|0
1638891000000|2021-12-07 15:30:00|6012.92|6012.92|6019.51|6019.51|6022.44|6022.44|6012.4|6012.4|0
1638891300000|2021-12-07 15:35:00|6019.23|6019.23|6015.03|6015.03|6019.23|6019.23|6013.83|6013.83|0
1638891600000|2021-12-07 15:40:00|6015.25|6015.25|6020.24|6020.24|6023.4|6023.4|6011.11|6011.11|0
1638891900000|2021-12-07 15:45:00|6020.03|6020.03|6023.45|6023.45|6029.24|6029.24|6018.81|6018.81|0
1638892200000|2021-12-07 15:50:00|6023.67|6023.67|6021.58|6021.58|6024.72|6024.72|6015.89|6015.89|0
1638892500000|2021-12-07 15:55:00|6021.35|6021.35|6024.08|6024.08|6024.59|6024.59|6017.14|6017.14|0
1638892800000|2021-12-07 16:00:00|6024.32|6024.32|6016.88|6016.88|6025.58|6025.58|6016.28|6016.28|0
1638893100000|2021-12-07 16:05:00|6016.64|6016.64|6018.11|6018.11|6018.77|6018.77|6012.54|6012.54|0
1638893400000|2021-12-07 16:10:00|6018.33|6018.33|6018.63|6018.63|6024.53|6024.53|6016.85|6016.85|0
1638893700000|2021-12-07 16:15:00|6018.91|6018.91|6021.88|6021.88|6023.94|6023.94|6018.4|6018.4|0
1638894000000|2021-12-07 16:20:00|6021.97|6021.97|6020.21|6020.21|6023.78|6023.78|6016.18|6016.18|0
1638894300000|2021-12-07 16:25:00|6020.49|6020.49|6021.86|6021.86|6024.71|6024.71|6018.81|6018.81|0
1638951300000|2021-12-08 08:15:00|5967.37|5967.37|5955.56|5955.56|5967.37|5967.37|5948.99|5948.99|0
1638951600000|2021-12-08 08:20:00|5955.61|5955.61|5958.92|5958.92|5962.46|5962.46|5940.27|5940.27|0
1638951900000|2021-12-08 08:25:00|5958.93|5958.93|5963.81|5963.81|5971.51|5971.51|5958|5958|0
1638952200000|2021-12-08 08:30:00|5963.62|5963.62|5968.49|5968.49|5970.76|5970.76|5954.69|5954.69|0
1638952500000|2021-12-08 08:35:00|5968.06|5968.06|5959.26|5959.26|5969.31|5969.31|5954.45|5954.45|0
1638952800000|2021-12-08 08:40:00|5959.24|5959.24|5954.66|5954.66|5960.95|5960.95|5952.36|5952.36|0
1638953100000|2021-12-08 08:45:00|5955.81|5955.81|5951.71|5951.71|5960.26|5960.26|5941.84|5941.84|0
1638953400000|2021-12-08 08:50:00|5951.42|5951.42|5954.86|5954.86|5954.86|5954.86|5946.85|5946.85|0
1638953700000|2021-12-08 08:55:00|5953.96|5953.96|5957.29|5957.29|5958.76|5958.76|5953.74|5953.74|0
1638954000000|2021-12-08 09:00:00|5957.51|5957.51|5954.96|5954.96|5960.61|5960.61|5951.38|5951.38|0
1638954300000|2021-12-08 09:05:00|5954.67|5954.67|5947.39|5947.39|5955.16|5955.16|5945.43|5945.43|0
1638954600000|2021-12-08 09:10:00|5946.67|5946.67|5964.28|5964.28|5964.28|5964.28|5946.63|5946.63|0
1638954900000|2021-12-08 09:15:00|5963.01|5963.01|5961.71|5961.71|5966.68|5966.68|5959.76|5959.76|0
1638955200000|2021-12-08 09:20:00|5962.29|5962.29|5959.96|5959.96|5968.65|5968.65|5958.19|5958.19|0
1638955500000|2021-12-08 09:25:00|5960.2|5960.2|5960.12|5960.12|5964.54|5964.54|5958.71|5958.71|0
1638955800000|2021-12-08 09:30:00|5959.89|5959.89|5954.44|5954.44|5963.52|5963.52|5953.99|5953.99|0
1638956100000|2021-12-08 09:35:00|5954.23|5954.23|5961.99|5961.99|5963.76|5963.76|5953.77|5953.77|0
1638956400000|2021-12-08 09:40:00|5962.02|5962.02|5967.72|5967.72|5969.58|5969.58|5962.02|5962.02|0
1638956700000|2021-12-08 09:45:00|5967.43|5967.43|5972.28|5972.28|5972.98|5972.98|5966.75|5966.75|0
1638957000000|2021-12-08 09:50:00|5972.93|5972.93|5967.46|5967.46|5975.69|5975.69|5966.68|5966.68|0
1638957300000|2021-12-08 09:55:00|5967.89|5967.89|5971.4|5971.4|5973.67|5973.67|5967.25|5967.25|0
1638957600000|2021-12-08 10:00:00|5971.62|5971.62|5971.91|5971.91|5972.05|5972.05|5966.04|5966.04|0
1638957900000|2021-12-08 10:05:00|5972.34|5972.34|5974.28|5974.28|5976.91|5976.91|5971.34|5971.34|0
1638958200000|2021-12-08 10:10:00|5974.27|5974.27|5977.21|5977.21|5977.21|5977.21|5971.87|5971.87|0
1638958500000|2021-12-08 10:15:00|5976.92|5976.92|5968.64|5968.64|5977.21|5977.21|5967.36|5967.36|0
1638958800000|2021-12-08 10:20:00|5968.21|5968.21|5965.01|5965.01|5970.37|5970.37|5965.01|5965.01|0
1638959100000|2021-12-08 10:25:00|5965.49|5965.49|5962.72|5962.72|5965.81|5965.81|5960.39|5960.39|0
1638959400000|2021-12-08 10:30:00|5963.95|5963.95|5954.12|5954.12|5965.35|5965.35|5953.16|5953.16|0
1638959700000|2021-12-08 10:35:00|5953.83|5953.83|5940.93|5940.93|5953.83|5953.83|5938.77|5938.77|0
1638960000000|2021-12-08 10:40:00|5942.12|5942.12|5941.51|5941.51|5944.26|5944.26|5933.79|5933.79|0
1638960300000|2021-12-08 10:45:00|5941.8|5941.8|5939.5|5939.5|5944.73|5944.73|5934.32|5934.32|0
1638960600000|2021-12-08 10:50:00|5939.26|5939.26|5934.63|5934.63|5942.38|5942.38|5933.75|5933.75|0
1638960900000|2021-12-08 10:55:00|5934.17|5934.17|5932.5|5932.5|5936.93|5936.93|5930.03|5930.03|0
1638961200000|2021-12-08 11:00:00|5932.22|5932.22|5923.72|5923.72|5932.22|5932.22|5922.8|5922.8|0
1638961500000|2021-12-08 11:05:00|5922.57|5922.57|5920.61|5920.61|5926.34|5926.34|5919.87|5919.87|0
1638961800000|2021-12-08 11:10:00|5920.37|5920.37|5921.77|5921.77|5928.21|5928.21|5920.37|5920.37|0
1638962100000|2021-12-08 11:15:00|5922.25|5922.25|5928.81|5928.81|5933.37|5933.37|5921.73|5921.73|0
1638962400000|2021-12-08 11:20:00|5928.24|5928.24|5932.28|5932.28|5934.63|5934.63|5925.66|5925.66|0
1638962700000|2021-12-08 11:25:00|5931.83|5931.83|5926.75|5926.75|5934.79|5934.79|5922.98|5922.98|0
1638963000000|2021-12-08 11:30:00|5926.47|5926.47|5930.48|5930.48|5933.17|5933.17|5926.47|5926.47|0
1638963300000|2021-12-08 11:35:00|5930.47|5930.47|5935.68|5935.68|5936.45|5936.45|5927.38|5927.38|0
1638963600000|2021-12-08 11:40:00|5935.44|5935.44|5947.63|5947.63|5950.77|5950.77|5934.53|5934.53|0
1638963900000|2021-12-08 11:45:00|5948.1|5948.1|5996.12|5996.12|5997.66|5997.66|5944.31|5944.31|0
1638964200000|2021-12-08 11:50:00|5995.9|5995.9|5998.94|5998.94|6010.07|6010.07|5985.82|5985.82|0
1638964500000|2021-12-08 11:55:00|5999.06|5999.06|5995.04|5995.04|6010.54|6010.54|5992.54|5992.54|0
1638964800000|2021-12-08 12:00:00|5995.33|5995.33|6006.29|6006.29|6008.11|6008.11|5995.33|5995.33|0
1638965100000|2021-12-08 12:05:00|6006.58|6006.58|6004.11|6004.11|6012.62|6012.62|6002.12|6002.12|0
1638965400000|2021-12-08 12:10:00|6004.06|6004.06|6000.33|6000.33|6005.78|6005.78|5997.69|5997.69|0
1638965700000|2021-12-08 12:15:00|6000.62|6000.62|6006.16|6006.16|6010.39|6010.39|5997.5|5997.5|0
1638966000000|2021-12-08 12:20:00|6005.58|6005.58|5995.51|5995.51|6005.58|6005.58|5995.51|5995.51|0
1638966300000|2021-12-08 12:25:00|5995.08|5995.08|6001.2|6001.2|6001.44|6001.44|5991.84|5991.84|0
1638966600000|2021-12-08 12:30:00|6000.56|6000.56|6009.04|6009.04|6009.26|6009.26|5999.55|5999.55|0
1638966900000|2021-12-08 12:35:00|6008.75|6008.75|6002.02|6002.02|6008.75|6008.75|6001.52|6001.52|0
1638967200000|2021-12-08 12:40:00|6000.83|6000.83|5996.45|5996.45|6003.41|6003.41|5995.31|5995.31|0
1638967500000|2021-12-08 12:45:00|5996.17|5996.17|5991.49|5991.49|5996.44|5996.44|5988.14|5988.14|0
1638967800000|2021-12-08 12:50:00|5992.07|5992.07|5997.71|5997.71|5998.46|5998.46|5990.91|5990.91|0
1638968100000|2021-12-08 12:55:00|5997.94|5997.94|6006.25|6006.25|6006.54|6006.54|5995.69|5995.69|0
1638968400000|2021-12-08 13:00:00|6006.46|6006.46|6001.82|6001.82|6007.4|6007.4|5999.44|5999.44|0
1638968700000|2021-12-08 13:05:00|6001.39|6001.39|6005.41|6005.41|6007.05|6007.05|5999.9|5999.9|0
1638969000000|2021-12-08 13:10:00|6005.89|6005.89|6016.47|6016.47|6016.47|6016.47|6005.15|6005.15|0
1638969300000|2021-12-08 13:15:00|6015.97|6015.97|6016.67|6016.67|6018.96|6018.96|6012.85|6012.85|0
1638969600000|2021-12-08 13:20:00|6016.65|6016.65|6009.22|6009.22|6019.37|6019.37|6008.94|6008.94|0
1638969900000|2021-12-08 13:25:00|6009.12|6009.12|6005.33|6005.33|6010.75|6010.75|6004.2|6004.2|0
1638970200000|2021-12-08 13:30:00|6005.85|6005.85|6011.69|6011.69|6011.69|6011.69|6004.75|6004.75|0
1638970500000|2021-12-08 13:35:00|6011.93|6011.93|6013.63|6013.63|6016.42|6016.42|6011.93|6011.93|0
1638970800000|2021-12-08 13:40:00|6013.2|6013.2|6021.13|6021.13|6021.51|6021.51|6011.93|6011.93|0
1638971100000|2021-12-08 13:45:00|6021.42|6021.42|6013.27|6013.27|6021.93|6021.93|6012.98|6012.98|0
1638971400000|2021-12-08 13:50:00|6013.74|6013.74|6021.24|6021.24|6021.25|6021.25|6013.74|6013.74|0
1638971700000|2021-12-08 13:55:00|6022.18|6022.18|6020.06|6020.06|6024.71|6024.71|6019.48|6019.48|0
1638972000000|2021-12-08 14:00:00|6020.49|6020.49|5996.13|5996.13|6021.23|6021.23|5996.13|5996.13|0
1638972300000|2021-12-08 14:05:00|5996.42|5996.42|6001.9|6001.9|6004.61|6004.61|5996.42|5996.42|0
1638972600000|2021-12-08 14:10:00|6001.32|6001.32|6010.15|6010.15|6011.68|6011.68|5999.91|5999.91|0
1638972900000|2021-12-08 14:15:00|6010.44|6010.44|6016.29|6016.29|6016.83|6016.83|6010.44|6010.44|0
1638973200000|2021-12-08 14:20:00|6016.25|6016.25|6007.78|6007.78|6019.08|6019.08|6007.57|6007.57|0
1638973500000|2021-12-08 14:25:00|6008|6008|6008.47|6008.47|6015.3|6015.3|6008|6008|0
1638973800000|2021-12-08 14:30:00|6008.28|6008.28|6009.95|6009.95|6037.51|6037.51|6007.01|6007.01|0
1638974100000|2021-12-08 14:35:00|6008.42|6008.42|6002.04|6002.04|6010.05|6010.05|5997.51|5997.51|0
1638974400000|2021-12-08 14:40:00|6001.61|6001.61|6000.39|6000.39|6012.45|6012.45|5995.77|5995.77|0
1638974700000|2021-12-08 14:45:00|6000.41|6000.41|5995.45|5995.45|6005.23|6005.23|5993.76|5993.76|0
1638975000000|2021-12-08 14:50:00|5995.16|5995.16|6013.13|6013.13|6013.13|6013.13|5995.16|5995.16|0
1638975300000|2021-12-08 14:55:00|6013.18|6013.18|6004.81|6004.81|6013.18|6013.18|6002.47|6002.47|0
1638975600000|2021-12-08 15:00:00|6005.1|6005.1|6002.05|6002.05|6011.28|6011.28|5998.48|5998.48|0
1638975900000|2021-12-08 15:05:00|6002.63|6002.63|6000.27|6000.27|6007.83|6007.83|5999.12|5999.12|0
1638976200000|2021-12-08 15:10:00|6000.56|6000.56|5987.27|5987.27|6003.99|6003.99|5987.27|5987.27|0
1638976500000|2021-12-08 15:15:00|5987.26|5987.26|6001.98|6001.98|6004.73|6004.73|5987.26|5987.26|0
1638976800000|2021-12-08 15:20:00|6002.27|6002.27|6008.32|6008.32|6011.44|6011.44|6002.27|6002.27|0
1638977100000|2021-12-08 15:25:00|6008.1|6008.1|6001.16|6001.16|6012.53|6012.53|5999.78|5999.78|0
1638977400000|2021-12-08 15:30:00|6000.59|6000.59|5990.3|5990.3|6000.59|6000.59|5987.16|5987.16|0
1638977700000|2021-12-08 15:35:00|5990.08|5990.08|5986.96|5986.96|5993.87|5993.87|5983.63|5983.63|0
1638978000000|2021-12-08 15:40:00|5986.67|5986.67|5994.31|5994.31|5995.39|5995.39|5985.95|5985.95|0
1638978300000|2021-12-08 15:45:00|5994.78|5994.78|5994.09|5994.09|5996.87|5996.87|5986.77|5986.77|0
1638978600000|2021-12-08 15:50:00|5993.37|5993.37|5990.28|5990.28|5993.37|5993.37|5985.68|5985.68|0
1638978900000|2021-12-08 15:55:00|5991.45|5991.45|5991.49|5991.49|5995.5|5995.5|5990.06|5990.06|0
1638979200000|2021-12-08 16:00:00|5991.96|5991.96|5992.4|5992.4|5995.32|5995.32|5989.6|5989.6|0
1638979500000|2021-12-08 16:05:00|5992.62|5992.62|5988.9|5988.9|5994.39|5994.39|5983.05|5983.05|0
1638979800000|2021-12-08 16:10:00|5989.35|5989.35|5994.97|5994.97|5998.54|5998.54|5989.35|5989.35|0
1638980100000|2021-12-08 16:15:00|5994.92|5994.92|5988.72|5988.72|5994.92|5994.92|5987|5987|0
1638980400000|2021-12-08 16:20:00|5988.29|5988.29|5991.81|5991.81|5994.79|5994.79|5986.66|5986.66|0
1638980700000|2021-12-08 16:25:00|5992.1|5992.1|5989.63|5989.63|5993.89|5993.89|5984.45|5984.45|0
1639037700000|2021-12-09 08:15:00|5962.44|5962.44|5973.59|5973.59|5975.9|5975.9|5962.44|5962.44|0
1639038000000|2021-12-09 08:20:00|5974.1|5974.1|5966.89|5966.89|5976.93|5976.93|5966.1|5966.1|0
1639038300000|2021-12-09 08:25:00|5966.13|5966.13|5964.11|5964.11|5967.42|5967.42|5960.06|5960.06|0
1639038600000|2021-12-09 08:30:00|5964.69|5964.69|5961.76|5961.76|5965.18|5965.18|5958.91|5958.91|0
1639038900000|2021-12-09 08:35:00|5961.52|5961.52|5958.22|5958.22|5961.52|5961.52|5952.38|5952.38|0
1639039200000|2021-12-09 08:40:00|5957.98|5957.98|5943.84|5943.84|5957.98|5957.98|5943.31|5943.31|0
1639039500000|2021-12-09 08:45:00|5944.13|5944.13|5943.8|5943.8|5949.81|5949.81|5941.44|5941.44|0
1639039800000|2021-12-09 08:50:00|5943.56|5943.56|5926.48|5926.48|5945.87|5945.87|5926.48|5926.48|0
1639040100000|2021-12-09 08:55:00|5926.19|5926.19|5922.65|5922.65|5929.02|5929.02|5917.94|5917.94|0
1639040400000|2021-12-09 09:00:00|5923.85|5923.85|5921.84|5921.84|5928.42|5928.42|5921.7|5921.7|0
1639040700000|2021-12-09 09:05:00|5921.41|5921.41|5921.38|5921.38|5925.16|5925.16|5913.67|5913.67|0
1639041000000|2021-12-09 09:10:00|5920.19|5920.19|5924.9|5924.9|5924.96|5924.96|5918.17|5918.17|0
1639041300000|2021-12-09 09:15:00|5924.87|5924.87|5926.42|5926.42|5928.64|5928.64|5922.29|5922.29|0
1639041600000|2021-12-09 09:20:00|5926.18|5926.18|5929.84|5929.84|5929.89|5929.89|5921.71|5921.71|0
1639041900000|2021-12-09 09:25:00|5930.51|5930.51|5924.72|5924.72|5931.87|5931.87|5923.32|5923.32|0
1639042200000|2021-12-09 09:30:00|5925.63|5925.63|5928.56|5928.56|5929.02|5929.02|5921.71|5921.71|0
1639042500000|2021-12-09 09:35:00|5929.79|5929.79|5928.2|5928.2|5932.38|5932.38|5928.2|5928.2|0
1639042800000|2021-12-09 09:40:00|5927.91|5927.91|5930.92|5930.92|5932.5|5932.5|5925.92|5925.92|0
1639043100000|2021-12-09 09:45:00|5930.93|5930.93|5928.85|5928.85|5931.11|5931.11|5928.31|5928.31|0
1639043400000|2021-12-09 09:50:00|5929.43|5929.43|5934.74|5934.74|5935|5935|5928.4|5928.4|0
1639043700000|2021-12-09 09:55:00|5934.71|5934.71|5932.3|5932.3|5939.64|5939.64|5931.19|5931.19|0
1639044000000|2021-12-09 10:00:00|5932.27|5932.27|5922.44|5922.44|5932.51|5932.51|5921.27|5921.27|0
1639044300000|2021-12-09 10:05:00|5922.65|5922.65|5909.65|5909.65|5924.16|5924.16|5908.98|5908.98|0
1639044600000|2021-12-09 10:10:00|5910.13|5910.13|5915.29|5915.29|5918.09|5918.09|5910.13|5910.13|0
1639044900000|2021-12-09 10:15:00|5915.51|5915.51|5911.16|5911.16|5917.62|5917.62|5910.23|5910.23|0
1639045200000|2021-12-09 10:20:00|5911.38|5911.38|5919.73|5919.73|5919.73|5919.73|5911.38|5911.38|0
1639045500000|2021-12-09 10:25:00|5919.95|5919.95|5924.75|5924.75|5925.36|5925.36|5918.46|5918.46|0
1639045800000|2021-12-09 10:30:00|5925.46|5925.46|5934.54|5934.54|5934.54|5934.54|5925.46|5925.46|0
1639046100000|2021-12-09 10:35:00|5935.12|5935.12|5944.88|5944.88|5945.75|5945.75|5935.12|5935.12|0
1639046400000|2021-12-09 10:40:00|5945.46|5945.46|5946.77|5946.77|5946.78|5946.78|5942.12|5942.12|0
1639046700000|2021-12-09 10:45:00|5946.75|5946.75|5947.01|5947.01|5948.86|5948.86|5945.24|5945.24|0
1639047000000|2021-12-09 10:50:00|5947.87|5947.87|5947.55|5947.55|5948.55|5948.55|5945.4|5945.4|0
1639047300000|2021-12-09 10:55:00|5947.6|5947.6|5944.77|5944.77|5951.5|5951.5|5943.93|5943.93|0
1639047600000|2021-12-09 11:00:00|5944.34|5944.34|5945.63|5945.63|5946.97|5946.97|5944.12|5944.12|0
1639047900000|2021-12-09 11:05:00|5945.34|5945.34|5938.24|5938.24|5945.34|5945.34|5937.84|5937.84|0
1639048200000|2021-12-09 11:10:00|5938.48|5938.48|5928.81|5928.81|5941.89|5941.89|5928.36|5928.36|0
1639048500000|2021-12-09 11:15:00|5928.82|5928.82|5935.05|5935.05|5936.77|5936.77|5928.81|5928.81|0
1639048800000|2021-12-09 11:20:00|5935.63|5935.63|5934.77|5934.77|5938.35|5938.35|5933.28|5933.28|0
1639049100000|2021-12-09 11:25:00|5934.78|5934.78|5932.72|5932.72|5938.01|5938.01|5932.72|5932.72|0
1639049400000|2021-12-09 11:30:00|5932.96|5932.96|5938.27|5938.27|5938.27|5938.27|5932.96|5932.96|0
1639049700000|2021-12-09 11:35:00|5938.56|5938.56|5931.94|5931.94|5939.72|5939.72|5931.93|5931.93|0
1639050000000|2021-12-09 11:40:00|5931.92|5931.92|5929.91|5929.91|5932|5932|5927.85|5927.85|0
1639050300000|2021-12-09 11:45:00|5930.13|5930.13|5934.8|5934.8|5934.8|5934.8|5929.91|5929.91|0
1639050600000|2021-12-09 11:50:00|5935.45|5935.45|5931.8|5931.8|5935.69|5935.69|5929.38|5929.38|0
1639050900000|2021-12-09 11:55:00|5931.81|5931.81|5931.88|5931.88|5932.46|5932.46|5929.49|5929.49|0
1639051200000|2021-12-09 12:00:00|5932.75|5932.75|5934.35|5934.35|5936.39|5936.39|5931.37|5931.37|0
1639051500000|2021-12-09 12:05:00|5935.3|5935.3|5932.7|5932.7|5936.39|5936.39|5932.7|5932.7|0
1639051800000|2021-12-09 12:10:00|5932.22|5932.22|5926.9|5926.9|5932.67|5932.67|5926.9|5926.9|0
1639052100000|2021-12-09 12:15:00|5926.86|5926.86|5929.3|5929.3|5930.87|5930.87|5925.17|5925.17|0
1639052400000|2021-12-09 12:20:00|5928.82|5928.82|5926.83|5926.83|5928.99|5928.99|5926.62|5926.62|0
1639052700000|2021-12-09 12:25:00|5926.59|5926.59|5921.65|5921.65|5926.59|5926.59|5920.7|5920.7|0
1639053000000|2021-12-09 12:30:00|5921.94|5921.94|5918.85|5918.85|5924.2|5924.2|5917.38|5917.38|0
1639053300000|2021-12-09 12:35:00|5919.14|5919.14|5912.04|5912.04|5919.14|5919.14|5911.79|5911.79|0
1639053600000|2021-12-09 12:40:00|5912.61|5912.61|5908.98|5908.98|5913.67|5913.67|5907.82|5907.82|0
1639053900000|2021-12-09 12:45:00|5908.74|5908.74|5903.55|5903.55|5909.21|5909.21|5900.64|5900.64|0
1639054200000|2021-12-09 12:50:00|5903.56|5903.56|5899.21|5899.21|5904.29|5904.29|5896.44|5896.44|0
1639054500000|2021-12-09 12:55:00|5899.79|5899.79|5899.49|5899.49|5902.16|5902.16|5898.27|5898.27|0
1639054800000|2021-12-09 13:00:00|5899.71|5899.71|5896.6|5896.6|5899.71|5899.71|5893.53|5893.53|0
1639055100000|2021-12-09 13:05:00|5897.13|5897.13|5903.11|5903.11|5904.09|5904.09|5896.84|5896.84|0
1639055400000|2021-12-09 13:10:00|5902.82|5902.82|5902.7|5902.7|5902.99|5902.99|5899.44|5899.44|0
1639055700000|2021-12-09 13:15:00|5902.91|5902.91|5907.21|5907.21|5908.71|5908.71|5902.91|5902.91|0
1639056000000|2021-12-09 13:20:00|5906.76|5906.76|5888.97|5888.97|5907.17|5907.17|5880.62|5880.62|0
1639056300000|2021-12-09 13:25:00|5889.66|5889.66|5897.59|5897.59|5897.59|5897.59|5887.06|5887.06|0
1639056600000|2021-12-09 13:30:00|5897.87|5897.87|5895.1|5895.1|5900.06|5900.06|5893.66|5893.66|0
1639056900000|2021-12-09 13:35:00|5894.86|5894.86|5899.32|5899.32|5902.29|5902.29|5894.63|5894.63|0
1639057200000|2021-12-09 13:40:00|5899.61|5899.61|5906.23|5906.23|5906.23|5906.23|5898.94|5898.94|0
1639057500000|2021-12-09 13:45:00|5906.25|5906.25|5900.08|5900.08|5909.31|5909.31|5899.87|5899.87|0
1639057800000|2021-12-09 13:50:00|5900.58|5900.58|5909.03|5909.03|5909.03|5909.03|5900.48|5900.48|0
1639058100000|2021-12-09 13:55:00|5908.81|5908.81|5905.39|5905.39|5908.81|5908.81|5901.69|5901.69|0
1639058400000|2021-12-09 14:00:00|5905.68|5905.68|5907.2|5907.2|5910.8|5910.8|5905.2|5905.2|0
1639058700000|2021-12-09 14:05:00|5906.91|5906.91|5910.06|5910.06|5910.1|5910.1|5905.3|5905.3|0
1639059000000|2021-12-09 14:10:00|5910.3|5910.3|5910.21|5910.21|5911.02|5911.02|5907.8|5907.8|0
1639059300000|2021-12-09 14:15:00|5909.74|5909.74|5917.06|5917.06|5917.06|5917.06|5908.45|5908.45|0
1639059600000|2021-12-09 14:20:00|5917.04|5917.04|5910.85|5910.85|5917.04|5917.04|5909.28|5909.28|0
1639059900000|2021-12-09 14:25:00|5910.38|5910.38|5909.44|5909.44|5913.91|5913.91|5907.94|5907.94|0
1639060200000|2021-12-09 14:30:00|5909.15|5909.15|5892.26|5892.26|5909.5|5909.5|5889.31|5889.31|0
1639060500000|2021-12-09 14:35:00|5892.31|5892.31|5865.25|5865.25|5895.58|5895.58|5865.25|5865.25|0
1639060800000|2021-12-09 14:40:00|5864.96|5864.96|5868.7|5868.7|5871.14|5871.14|5859.37|5859.37|0
1639061100000|2021-12-09 14:45:00|5868.46|5868.46|5869.42|5869.42|5869.67|5869.67|5857.52|5857.52|0
1639061400000|2021-12-09 14:50:00|5869.66|5869.66|5871.04|5871.04|5873.38|5873.38|5861.92|5861.92|0
1639061700000|2021-12-09 14:55:00|5870.8|5870.8|5879.92|5879.92|5880.37|5880.37|5863.55|5863.55|0
1639062000000|2021-12-09 15:00:00|5879.9|5879.9|5897.4|5897.4|5901.33|5901.33|5873.34|5873.34|0
1639062300000|2021-12-09 15:05:00|5897.98|5897.98|5905.7|5905.7|5907.34|5907.34|5895.7|5895.7|0
1639062600000|2021-12-09 15:10:00|5905.94|5905.94|5894.75|5894.75|5909.41|5909.41|5894.75|5894.75|0
1639062900000|2021-12-09 15:15:00|5895.5|5895.5|5897.88|5897.88|5901.08|5901.08|5893.53|5893.53|0
1639063200000|2021-12-09 15:20:00|5897.6|5897.6|5893.67|5893.67|5902.2|5902.2|5893.24|5893.24|0
1639063500000|2021-12-09 15:25:00|5893.88|5893.88|5889.87|5889.87|5896.23|5896.23|5885.64|5885.64|0
1639063800000|2021-12-09 15:30:00|5890.09|5890.09|5903.51|5903.51|5905.86|5905.86|5890.09|5890.09|0
1639064100000|2021-12-09 15:35:00|5903.29|5903.29|5896.36|5896.36|5904.56|5904.56|5895.64|5895.64|0
1639064400000|2021-12-09 15:40:00|5896.14|5896.14|5906.83|5906.83|5908.09|5908.09|5894.13|5894.13|0
1639064700000|2021-12-09 15:45:00|5906.38|5906.38|5914.2|5914.2|5916.09|5916.09|5905.44|5905.44|0
1639065000000|2021-12-09 15:50:00|5914.44|5914.44|5902.26|5902.26|5914.47|5914.47|5901.81|5901.81|0
1639065300000|2021-12-09 15:55:00|5902.74|5902.74|5906.32|5906.32|5906.32|5906.32|5897.36|5897.36|0
1639065600000|2021-12-09 16:00:00|5907.03|5907.03|5906.76|5906.76|5910.97|5910.97|5901.56|5901.56|0
1639065900000|2021-12-09 16:05:00|5906.31|5906.31|5911.02|5911.02|5913.93|5913.93|5906.31|5906.31|0
1639066200000|2021-12-09 16:10:00|5910.78|5910.78|5911.63|5911.63|5913.9|5913.9|5909.3|5909.3|0
1639066500000|2021-12-09 16:15:00|5911.39|5911.39|5907.04|5907.04|5912.76|5912.76|5905.11|5905.11|0
1639066800000|2021-12-09 16:20:00|5907.33|5907.33|5908.39|5908.39|5908.63|5908.63|5902.83|5902.83|0
1639067100000|2021-12-09 16:25:00|5907.96|5907.96|5910.74|5910.74|5912.03|5912.03|5904.53|5904.53|0
1639124100000|2021-12-10 08:15:00|5897.49|5897.49|5905.72|5905.72|5905.72|5905.72|5892.92|5892.92|0
1639124400000|2021-12-10 08:20:00|5906.68|5906.68|5906.14|5906.14|5909.03|5909.03|5902.17|5902.17|0
1639124700000|2021-12-10 08:25:00|5907.93|5907.93|5902.78|5902.78|5908.95|5908.95|5901.76|5901.76|0
1639125000000|2021-12-10 08:30:00|5902.73|5902.73|5915.95|5915.95|5915.95|5915.95|5901.71|5901.71|0
1639125300000|2021-12-10 08:35:00|5915.66|5915.66|5908.62|5908.62|5915.66|5915.66|5906.4|5906.4|0
1639125600000|2021-12-10 08:40:00|5908.14|5908.14|5906.32|5906.32|5909.54|5909.54|5903.72|5903.72|0
1639125900000|2021-12-10 08:45:00|5906.11|5906.11|5920.54|5920.54|5921.35|5921.35|5904.84|5904.84|0
1639126200000|2021-12-10 08:50:00|5920.26|5920.26|5922.34|5922.34|5922.92|5922.92|5916.44|5916.44|0
1639126500000|2021-12-10 08:55:00|5922.3|5922.3|5919.58|5919.58|5923.64|5923.64|5918.69|5918.69|0
1639126800000|2021-12-10 09:00:00|5919.87|5919.87|5916.31|5916.31|5921.44|5921.44|5914.94|5914.94|0
1639127100000|2021-12-10 09:05:00|5916.36|5916.36|5912.57|5912.57|5918.38|5918.38|5912.29|5912.29|0
1639127400000|2021-12-10 09:10:00|5913.21|5913.21|5910.7|5910.7|5914.7|5914.7|5906.94|5906.94|0
1639127700000|2021-12-10 09:15:00|5910.12|5910.12|5914.75|5914.75|5917.73|5917.73|5910.12|5910.12|0
1639128000000|2021-12-10 09:20:00|5913.55|5913.55|5914.76|5914.76|5916.52|5916.52|5907.34|5907.34|0
1639128300000|2021-12-10 09:25:00|5916.29|5916.29|5906.48|5906.48|5916.77|5916.77|5905.84|5905.84|0
1639128600000|2021-12-10 09:30:00|5905.53|5905.53|5920.47|5920.47|5920.47|5920.47|5905.53|5905.53|0
1639128900000|2021-12-10 09:35:00|5920.7|5920.7|5922.9|5922.9|5922.9|5922.9|5917.98|5917.98|0
1639129200000|2021-12-10 09:40:00|5923.48|5923.48|5917.48|5917.48|5924.77|5924.77|5916.23|5916.23|0
1639129500000|2021-12-10 09:45:00|5918.53|5918.53|5924.29|5924.29|5925.69|5925.69|5918.53|5918.53|0
1639129800000|2021-12-10 09:50:00|5924.53|5924.53|5928.5|5928.5|5928.5|5928.5|5924.53|5924.53|0
1639130100000|2021-12-10 09:55:00|5928.29|5928.29|5932.72|5932.72|5933.64|5933.64|5927.78|5927.78|0
1639130400000|2021-12-10 10:00:00|5933.2|5933.2|5932.18|5932.18|5935.79|5935.79|5928.86|5928.86|0
1639130700000|2021-12-10 10:05:00|5933.63|5933.63|5929.93|5929.93|5934.68|5934.68|5929.93|5929.93|0
1639131000000|2021-12-10 10:10:00|5929.72|5929.72|5926.51|5926.51|5929.72|5929.72|5925.66|5925.66|0
1639131300000|2021-12-10 10:15:00|5926.28|5926.28|5922.87|5922.87|5929.52|5929.52|5922.87|5922.87|0
1639131600000|2021-12-10 10:20:00|5922.65|5922.65|5922.16|5922.16|5928.79|5928.79|5921.49|5921.49|0
1639131900000|2021-12-10 10:25:00|5922.4|5922.4|5919.21|5919.21|5923.97|5923.97|5917.75|5917.75|0
1639132200000|2021-12-10 10:30:00|5919.42|5919.42|5933.35|5933.35|5933.35|5933.35|5919.42|5919.42|0
1639132500000|2021-12-10 10:35:00|5932.88|5932.88|5932.33|5932.33|5934.33|5934.33|5930.92|5930.92|0
1639132800000|2021-12-10 10:40:00|5932.05|5932.05|5934.25|5934.25|5934.8|5934.8|5928.53|5928.53|0
1639133100000|2021-12-10 10:45:00|5933.53|5933.53|5935.98|5935.98|5938.1|5938.1|5932.36|5932.36|0
1639133400000|2021-12-10 10:50:00|5935.5|5935.5|5936.49|5936.49|5938.34|5938.34|5930.85|5930.85|0
1639133700000|2021-12-10 10:55:00|5937.07|5937.07|5934.76|5934.76|5937.1|5937.1|5932.93|5932.93|0
1639134000000|2021-12-10 11:00:00|5935.28|5935.28|5935.59|5935.59|5936.09|5936.09|5933.85|5933.85|0
1639134300000|2021-12-10 11:05:00|5934.82|5934.82|5936.85|5936.85|5937.47|5937.47|5934.11|5934.11|0
1639134600000|2021-12-10 11:10:00|5936.64|5936.64|5929.23|5929.23|5936.64|5936.64|5928.59|5928.59|0
1639134900000|2021-12-10 11:15:00|5928.99|5928.99|5925.36|5925.36|5929.36|5929.36|5924.36|5924.36|0
1639135200000|2021-12-10 11:20:00|5925.65|5925.65|5923.42|5923.42|5926.9|5926.9|5923.42|5923.42|0
1639135500000|2021-12-10 11:25:00|5923.45|5923.45|5931.61|5931.61|5932.74|5932.74|5923.33|5923.33|0
1639135800000|2021-12-10 11:30:00|5932.04|5932.04|5932.41|5932.41|5933.71|5933.71|5929.23|5929.23|0
1639136100000|2021-12-10 11:35:00|5932.17|5932.17|5935.31|5935.31|5935.76|5935.76|5932.17|5932.17|0
1639136400000|2021-12-10 11:40:00|5935.6|5935.6|5944.62|5944.62|5946.19|5946.19|5935.6|5935.6|0
1639136700000|2021-12-10 11:45:00|5944.4|5944.4|5946.94|5946.94|5948.64|5948.64|5944.16|5944.16|0
1639137000000|2021-12-10 11:50:00|5946.51|5946.51|5942.54|5942.54|5947.18|5947.18|5942.45|5942.45|0
1639137300000|2021-12-10 11:55:00|5942.31|5942.31|5943.54|5943.54|5944.66|5944.66|5939.39|5939.39|0
1639137600000|2021-12-10 12:00:00|5944.12|5944.12|5938.13|5938.13|5944.12|5944.12|5932.52|5932.52|0
1639137900000|2021-12-10 12:05:00|5938.7|5938.7|5934.57|5934.57|5938.7|5938.7|5930.72|5930.72|0
1639138200000|2021-12-10 12:10:00|5934.35|5934.35|5935.61|5935.61|5937.07|5937.07|5933.36|5933.36|0
1639138500000|2021-12-10 12:15:00|5935.37|5935.37|5934.68|5934.68|5937.1|5937.1|5933.86|5933.86|0
1639138800000|2021-12-10 12:20:00|5934.97|5934.97|5939.17|5939.17|5939.17|5939.17|5934.26|5934.26|0
1639139100000|2021-12-10 12:25:00|5938.93|5938.93|5945.26|5945.26|5946.23|5946.23|5938.49|5938.49|0
1639139400000|2021-12-10 12:30:00|5945.93|5945.93|5944.19|5944.19|5947.85|5947.85|5943.61|5943.61|0
1639139700000|2021-12-10 12:35:00|5943.9|5943.9|5946.5|5946.5|5947.65|5947.65|5943|5943|0
1639140000000|2021-12-10 12:40:00|5946.54|5946.54|5949.42|5949.42|5951.42|5951.42|5946.54|5946.54|0
1639140300000|2021-12-10 12:45:00|5949.65|5949.65|5949.07|5949.07|5952.79|5952.79|5949.01|5949.01|0
1639140600000|2021-12-10 12:50:00|5949.31|5949.31|5958.85|5958.85|5959.35|5959.35|5949.28|5949.28|0
1639140900000|2021-12-10 12:55:00|5959.13|5959.13|5954.84|5954.84|5960.51|5960.51|5954.48|5954.48|0
1639141200000|2021-12-10 13:00:00|5954.87|5954.87|5955.11|5955.11|5956.13|5956.13|5951.14|5951.14|0
1639141500000|2021-12-10 13:05:00|5954.64|5954.64|5950.79|5950.79|5954.64|5954.64|5947.6|5947.6|0
1639141800000|2021-12-10 13:10:00|5951.08|5951.08|5948.59|5948.59|5951.75|5951.75|5947.97|5947.97|0
1639142100000|2021-12-10 13:15:00|5948.61|5948.61|5950.64|5950.64|5951.55|5951.55|5947.01|5947.01|0
1639142400000|2021-12-10 13:20:00|5950.16|5950.16|5943.88|5943.88|5951.29|5951.29|5943.88|5943.88|0
1639142700000|2021-12-10 13:25:00|5943.3|5943.3|5942.05|5942.05|5947.18|5947.18|5941.67|5941.67|0
1639143000000|2021-12-10 13:30:00|5942.28|5942.28|5959.24|5959.24|5959.24|5959.24|5938.84|5938.84|0
1639143300000|2021-12-10 13:35:00|5959.48|5959.48|5960.16|5960.16|5961.59|5961.59|5955.4|5955.4|0
1639143600000|2021-12-10 13:40:00|5959.7|5959.7|5956.44|5956.44|5962.63|5962.63|5955.51|5955.51|0
1639143900000|2021-12-10 13:45:00|5956.15|5956.15|5955.51|5955.51|5956.44|5956.44|5949.52|5949.52|0
1639144200000|2021-12-10 13:50:00|5954.81|5954.81|5952|5952|5955.34|5955.34|5950.33|5950.33|0
1639144500000|2021-12-10 13:55:00|5952.05|5952.05|5952.61|5952.61|5952.9|5952.9|5948.04|5948.04|0
1639144800000|2021-12-10 14:00:00|5952.83|5952.83|5942.58|5942.58|5955.53|5955.53|5942.58|5942.58|0
1639145100000|2021-12-10 14:05:00|5942.29|5942.29|5943.45|5943.45|5946.08|5946.08|5939.8|5939.8|0
1639145400000|2021-12-10 14:10:00|5943.23|5943.23|5947.14|5947.14|5948.27|5948.27|5940.18|5940.18|0
1639145700000|2021-12-10 14:15:00|5947.81|5947.81|5945.68|5945.68|5949.03|5949.03|5944.82|5944.82|0
1639146000000|2021-12-10 14:20:00|5945.67|5945.67|5941.91|5941.91|5946.07|5946.07|5941.87|5941.87|0
1639146300000|2021-12-10 14:25:00|5941.92|5941.92|5939.42|5939.42|5942.6|5942.6|5934.44|5934.44|0
1639146600000|2021-12-10 14:30:00|5939.9|5939.9|5934.44|5934.44|5946.96|5946.96|5924.3|5924.3|0
1639146900000|2021-12-10 14:35:00|5934.73|5934.73|5922.78|5922.78|5939.23|5939.23|5920.53|5920.53|0
1639147200000|2021-12-10 14:40:00|5922.49|5922.49|5922.5|5922.5|5925.31|5925.31|5913.74|5913.74|0
1639147500000|2021-12-10 14:45:00|5922.47|5922.47|5903.63|5903.63|5922.47|5922.47|5902.32|5902.32|0
1639147800000|2021-12-10 14:50:00|5903.87|5903.87|5907.51|5907.51|5911.66|5911.66|5902.01|5902.01|0
1639148100000|2021-12-10 14:55:00|5907.04|5907.04|5902.42|5902.42|5908.94|5908.94|5893.92|5893.92|0
1639148400000|2021-12-10 15:00:00|5902.66|5902.66|5893.67|5893.67|5906.9|5906.9|5889.57|5889.57|0
1639148700000|2021-12-10 15:05:00|5893.21|5893.21|5892.96|5892.96|5899.9|5899.9|5888.47|5888.47|0
1639149000000|2021-12-10 15:10:00|5892.25|5892.25|5887.31|5887.31|5892.25|5892.25|5885.11|5885.11|0
1639149300000|2021-12-10 15:15:00|5887.1|5887.1|5892.22|5892.22|5896.86|5896.86|5882.61|5882.61|0
1639149600000|2021-12-10 15:20:00|5891.58|5891.58|5890.68|5890.68|5893.2|5893.2|5885.12|5885.12|0
1639149900000|2021-12-10 15:25:00|5890.47|5890.47|5886.18|5886.18|5890.47|5890.47|5883.35|5883.35|0
1639150200000|2021-12-10 15:30:00|5885.97|5885.97|5877.78|5877.78|5888.6|5888.6|5872.76|5872.76|0
1639150500000|2021-12-10 15:35:00|5878.07|5878.07|5884.46|5884.46|5888.74|5888.74|5873.76|5873.76|0
1639150800000|2021-12-10 15:40:00|5884.44|5884.44|5893.35|5893.35|5893.35|5893.35|5882.67|5882.67|0
1639151100000|2021-12-10 15:45:00|5893.06|5893.06|5890.97|5890.97|5897.62|5897.62|5890|5890|0
1639151400000|2021-12-10 15:50:00|5890.75|5890.75|5892.41|5892.41|5893.45|5893.45|5887.46|5887.46|0
1639151700000|2021-12-10 15:55:00|5892.17|5892.17|5897.47|5897.47|5897.47|5897.47|5891.52|5891.52|0
1639152000000|2021-12-10 16:00:00|5897.18|5897.18|5892.69|5892.69|5898.63|5898.63|5888.24|5888.24|0
1639152300000|2021-12-10 16:05:00|5892.11|5892.11|5884.38|5884.38|5892.11|5892.11|5879.64|5879.64|0
1639152600000|2021-12-10 16:10:00|5884.14|5884.14|5884.28|5884.28|5885.26|5885.26|5881.1|5881.1|0
1639152900000|2021-12-10 16:15:00|5884|5884|5883.35|5883.35|5887.85|5887.85|5879.56|5879.56|0
1639153200000|2021-12-10 16:20:00|5883.14|5883.14|5882.06|5882.06|5884.44|5884.44|5879.63|5879.63|0
1639153500000|2021-12-10 16:25:00|5881.84|5881.84|5879.8|5879.8|5883.8|5883.8|5876.54|5876.54|0
1639383300000|2021-12-13 08:15:00|5885.45|5885.45|5887.63|5887.63|5890.36|5890.36|5879.06|5879.06|0
1639383600000|2021-12-13 08:20:00|5887.34|5887.34|5893.24|5893.24|5899.15|5899.15|5884.64|5884.64|0
1639383900000|2021-12-13 08:25:00|5893.48|5893.48|5891.74|5891.74|5894.8|5894.8|5881.82|5881.82|0
1639384200000|2021-12-13 08:30:00|5891.72|5891.72|5896.95|5896.95|5898.12|5898.12|5885.79|5885.79|0
1639384500000|2021-12-13 08:35:00|5897.24|5897.24|5895.7|5895.7|5903.58|5903.58|5895.7|5895.7|0
1639384800000|2021-12-13 08:40:00|5897.38|5897.38|5887.98|5887.98|5897.38|5897.38|5887.94|5887.94|0
1639385100000|2021-12-13 08:45:00|5887.31|5887.31|5890.27|5890.27|5894.65|5894.65|5887.31|5887.31|0
1639385400000|2021-12-13 08:50:00|5890.03|5890.03|5886.27|5886.27|5891.29|5891.29|5885.6|5885.6|0
1639385700000|2021-12-13 08:55:00|5886.3|5886.3|5878.34|5878.34|5886.89|5886.89|5876.76|5876.76|0
1639386000000|2021-12-13 09:00:00|5878.39|5878.39|5882.22|5882.22|5883.11|5883.11|5874|5874|0
1639386300000|2021-12-13 09:05:00|5882.99|5882.99|5869.82|5869.82|5883.63|5883.63|5868.86|5868.86|0
1639386600000|2021-12-13 09:10:00|5869.39|5869.39|5879.84|5879.84|5880.08|5880.08|5869.15|5869.15|0
1639386900000|2021-12-13 09:15:00|5880.06|5880.06|5882.09|5882.09|5885.76|5885.76|5879.55|5879.55|0
1639387200000|2021-12-13 09:20:00|5881.45|5881.45|5875.92|5875.92|5881.45|5881.45|5875.92|5875.92|0
1639387500000|2021-12-13 09:25:00|5875.9|5875.9|5874.28|5874.28|5876.28|5876.28|5865.27|5865.27|0
1639387800000|2021-12-13 09:30:00|5874.73|5874.73|5878.15|5878.15|5880.49|5880.49|5874.48|5874.48|0
1639388100000|2021-12-13 09:35:00|5877.92|5877.92|5875.1|5875.1|5881.52|5881.52|5875.1|5875.1|0
1639388400000|2021-12-13 09:40:00|5874.87|5874.87|5868.55|5868.55|5876.11|5876.11|5864.54|5864.54|0
1639388700000|2021-12-13 09:45:00|5868.57|5868.57|5871.62|5871.62|5871.94|5871.94|5865.02|5865.02|0
1639389000000|2021-12-13 09:50:00|5870.81|5870.81|5864.2|5864.2|5870.81|5870.81|5864.2|5864.2|0
1639389300000|2021-12-13 09:55:00|5864.22|5864.22|5861.24|5861.24|5864.96|5864.96|5856.08|5856.08|0
1639389600000|2021-12-13 10:00:00|5861|5861|5855.94|5855.94|5862.68|5862.68|5855.65|5855.65|0
1639389900000|2021-12-13 10:05:00|5856.23|5856.23|5850.07|5850.07|5856.23|5856.23|5843.39|5843.39|0
1639390200000|2021-12-13 10:10:00|5850.31|5850.31|5843.79|5843.79|5850.31|5850.31|5843.79|5843.79|0
1639390500000|2021-12-13 10:15:00|5843.58|5843.58|5837.73|5837.73|5844.53|5844.53|5836.52|5836.52|0
1639390800000|2021-12-13 10:20:00|5838.23|5838.23|5845.74|5845.74|5846.3|5846.3|5836.96|5836.96|0
1639391100000|2021-12-13 10:25:00|5845.5|5845.5|5851.02|5851.02|5851.26|5851.26|5840.87|5840.87|0
1639391400000|2021-12-13 10:30:00|5851.26|5851.26|5842.8|5842.8|5851.26|5851.26|5840.33|5840.33|0
1639391700000|2021-12-13 10:35:00|5843.09|5843.09|5847.42|5847.42|5847.71|5847.71|5842.8|5842.8|0
1639392000000|2021-12-13 10:40:00|5846.41|5846.41|5846.62|5846.62|5847.84|5847.84|5843.45|5843.45|0
1639392300000|2021-12-13 10:45:00|5846.91|5846.91|5842.48|5842.48|5847.12|5847.12|5841.21|5841.21|0
1639392600000|2021-12-13 10:50:00|5841.9|5841.9|5832.53|5832.53|5841.92|5841.92|5832.01|5832.01|0
1639392900000|2021-12-13 10:55:00|5832.29|5832.29|5837.01|5837.01|5837.01|5837.01|5829.82|5829.82|0
1639393200000|2021-12-13 11:00:00|5837.25|5837.25|5833.15|5833.15|5837.25|5837.25|5831.08|5831.08|0
1639393500000|2021-12-13 11:05:00|5832.91|5832.91|5838.27|5838.27|5838.73|5838.73|5832.91|5832.91|0
1639393800000|2021-12-13 11:10:00|5838.29|5838.29|5847.16|5847.16|5847.91|5847.91|5836.74|5836.74|0
1639394100000|2021-12-13 11:15:00|5846.69|5846.69|5844.97|5844.97|5847.49|5847.49|5842.54|5842.54|0
1639394400000|2021-12-13 11:20:00|5845.21|5845.21|5833.93|5833.93|5846.39|5846.39|5833.93|5833.93|0
1639394700000|2021-12-13 11:25:00|5833.64|5833.64|5828.41|5828.41|5833.64|5833.64|5828.27|5828.27|0
1639395000000|2021-12-13 11:30:00|5827.77|5827.77|5829.26|5829.26|5830.25|5830.25|5825.99|5825.99|0
1639395300000|2021-12-13 11:35:00|5829.47|5829.47|5826.57|5826.57|5830.43|5830.43|5822.06|5822.06|0
1639395600000|2021-12-13 11:40:00|5826.28|5826.28|5826.93|5826.93|5828.7|5828.7|5825.28|5825.28|0
1639395900000|2021-12-13 11:45:00|5826.69|5826.69|5820.06|5820.06|5826.69|5826.69|5819.45|5819.45|0
1639396200000|2021-12-13 11:50:00|5820.53|5820.53|5811.38|5811.38|5821.49|5821.49|5811.38|5811.38|0
1639396500000|2021-12-13 11:55:00|5811.96|5811.96|5817.63|5817.63|5817.63|5817.63|5811.03|5811.03|0
1639396800000|2021-12-13 12:00:00|5817.42|5817.42|5805.31|5805.31|5817.42|5817.42|5804.74|5804.74|0
1639397100000|2021-12-13 12:05:00|5805.74|5805.74|5803.87|5803.87|5808.71|5808.71|5803.87|5803.87|0
1639397400000|2021-12-13 12:10:00|5803.58|5803.58|5806.99|5806.99|5806.99|5806.99|5802.42|5802.42|0
1639397700000|2021-12-13 12:15:00|5806.54|5806.54|5802.91|5802.91|5807.64|5807.64|5802.91|5802.91|0
1639398000000|2021-12-13 12:20:00|5803.14|5803.14|5803.61|5803.61|5807.15|5807.15|5802.93|5802.93|0
1639398300000|2021-12-13 12:25:00|5803.37|5803.37|5792.42|5792.42|5804.06|5804.06|5792.42|5792.42|0
1639398600000|2021-12-13 12:30:00|5792.13|5792.13|5799.29|5799.29|5799.29|5799.29|5791.89|5791.89|0
1639398900000|2021-12-13 12:35:00|5798.72|5798.72|5798.87|5798.87|5798.87|5798.87|5795.73|5795.73|0
1639399200000|2021-12-13 12:40:00|5798.37|5798.37|5800.05|5800.05|5800.05|5800.05|5795.53|5795.53|0
1639399500000|2021-12-13 12:45:00|5799.82|5799.82|5801.93|5801.93|5801.93|5801.93|5797.06|5797.06|0
1639399800000|2021-12-13 12:50:00|5801.69|5801.69|5795.98|5795.98|5803.58|5803.58|5795.98|5795.98|0
1639400100000|2021-12-13 12:55:00|5796.5|5796.5|5804.49|5804.49|5804.74|5804.74|5796.5|5796.5|0
1639400400000|2021-12-13 13:00:00|5804.73|5804.73|5810.02|5810.02|5812.53|5812.53|5804.73|5804.73|0
1639400700000|2021-12-13 13:05:00|5810.03|5810.03|5813.93|5813.93|5815.32|5815.32|5808.75|5808.75|0
1639401000000|2021-12-13 13:10:00|5813.46|5813.46|5812.2|5812.2|5814.52|5814.52|5810.2|5810.2|0
1639401300000|2021-12-13 13:15:00|5811.91|5811.91|5805.58|5805.58|5811.91|5811.91|5804.78|5804.78|0
1639401600000|2021-12-13 13:20:00|5805.87|5805.87|5803.22|5803.22|5806.58|5806.58|5803.22|5803.22|0
1639401900000|2021-12-13 13:25:00|5803.18|5803.18|5801.55|5801.55|5806.98|5806.98|5800.6|5800.6|0
1639402200000|2021-12-13 13:30:00|5801.33|5801.33|5798.28|5798.28|5804.5|5804.5|5798.28|5798.28|0
1639402500000|2021-12-13 13:35:00|5797.85|5797.85|5796.64|5796.64|5800.21|5800.21|5796.42|5796.42|0
1639402800000|2021-12-13 13:40:00|5796.4|5796.4|5800.78|5800.78|5803.76|5803.76|5796.4|5796.4|0
1639403100000|2021-12-13 13:45:00|5800.99|5800.99|5803.84|5803.84|5803.84|5803.84|5799.58|5799.58|0
1639403400000|2021-12-13 13:50:00|5802.36|5802.36|5805.64|5805.64|5807.06|5807.06|5802.06|5802.06|0
1639403700000|2021-12-13 13:55:00|5805.42|5805.42|5807.27|5807.27|5809.56|5809.56|5804.9|5804.9|0
1639404000000|2021-12-13 14:00:00|5807.74|5807.74|5799.61|5799.61|5807.96|5807.96|5799.61|5799.61|0
1639404300000|2021-12-13 14:05:00|5799.15|5799.15|5794.46|5794.46|5800.23|5800.23|5793.78|5793.78|0
1639404600000|2021-12-13 14:10:00|5794.48|5794.48|5788.46|5788.46|5794.52|5794.52|5786.7|5786.7|0
1639404900000|2021-12-13 14:15:00|5788.17|5788.17|5786.49|5786.49|5792.8|5792.8|5785.29|5785.29|0
1639405200000|2021-12-13 14:20:00|5786.25|5786.25|5788.36|5788.36|5791.12|5791.12|5786.25|5786.25|0
1639405500000|2021-12-13 14:25:00|5787.78|5787.78|5783.83|5783.83|5789.05|5789.05|5783.49|5783.49|0
1639405800000|2021-12-13 14:30:00|5784.05|5784.05|5782.76|5782.76|5800.77|5800.77|5780.64|5780.64|0
1639406100000|2021-12-13 14:35:00|5781.4|5781.4|5768.35|5768.35|5782.22|5782.22|5765.46|5765.46|0
1639406400000|2021-12-13 14:40:00|5768.57|5768.57|5770.41|5770.41|5779.54|5779.54|5766.06|5766.06|0
1639406700000|2021-12-13 14:45:00|5769.84|5769.84|5774.57|5774.57|5776.36|5776.36|5766.55|5766.55|0
1639407000000|2021-12-13 14:50:00|5773.6|5773.6|5762.8|5762.8|5774.09|5774.09|5756.17|5756.17|0
1639407300000|2021-12-13 14:55:00|5762.37|5762.37|5777.15|5777.15|5777.39|5777.39|5761.32|5761.32|0
1639407600000|2021-12-13 15:00:00|5774.5|5774.5|5771.26|5771.26|5784.09|5784.09|5770.91|5770.91|0
1639407900000|2021-12-13 15:05:00|5771.76|5771.76|5761.47|5761.47|5772.19|5772.19|5760.68|5760.68|0
1639408200000|2021-12-13 15:10:00|5761.5|5761.5|5761.47|5761.47|5763.02|5763.02|5758.05|5758.05|0
1639408500000|2021-12-13 15:15:00|5761.18|5761.18|5757.11|5757.11|5761.18|5761.18|5750.9|5750.9|0
1639408800000|2021-12-13 15:20:00|5757.54|5757.54|5752.19|5752.19|5762.68|5762.68|5751.83|5751.83|0
1639409100000|2021-12-13 15:25:00|5752.43|5752.43|5747.38|5747.38|5755.09|5755.09|5738.05|5738.05|0
1639409400000|2021-12-13 15:30:00|5747.14|5747.14|5751.68|5751.68|5754.77|5754.77|5743|5743|0
1639409700000|2021-12-13 15:35:00|5752.11|5752.11|5761.27|5761.27|5765.44|5765.44|5752.11|5752.11|0
1639410000000|2021-12-13 15:40:00|5761.48|5761.48|5755.53|5755.53|5767.96|5767.96|5754.2|5754.2|0
1639410300000|2021-12-13 15:45:00|5755.75|5755.75|5749.33|5749.33|5759.43|5759.43|5749.14|5749.14|0
1639410600000|2021-12-13 15:50:00|5749.54|5749.54|5744.99|5744.99|5751.52|5751.52|5742.86|5742.86|0
1639410900000|2021-12-13 15:55:00|5744.75|5744.75|5746.59|5746.59|5748.41|5748.41|5740.08|5740.08|0
1639411200000|2021-12-13 16:00:00|5746.3|5746.3|5741.81|5741.81|5747.91|5747.91|5740.27|5740.27|0
1639411500000|2021-12-13 16:05:00|5741.52|5741.52|5741.85|5741.85|5743.73|5743.73|5737.41|5737.41|0
1639411800000|2021-12-13 16:10:00|5741.18|5741.18|5736.3|5736.3|5741.64|5741.64|5733.26|5733.26|0
1639412100000|2021-12-13 16:15:00|5736.29|5736.29|5732.18|5732.18|5737.09|5737.09|5730.93|5730.93|0
1639412400000|2021-12-13 16:20:00|5732.61|5732.61|5736.13|5736.13|5738.48|5738.48|5730.53|5730.53|0
1639412700000|2021-12-13 16:25:00|5735.41|5735.41|5734.77|5734.77|5741.69|5741.69|5731.76|5731.76|0
1639469700000|2021-12-14 08:15:00|5755.74|5755.74|5752.75|5752.75|5755.8|5755.8|5745.25|5745.25|0
1639470000000|2021-12-14 08:20:00|5749.98|5749.98|5754.82|5754.82|5757.96|5757.96|5747.95|5747.95|0
1639470300000|2021-12-14 08:25:00|5753.39|5753.39|5752.85|5752.85|5754.1|5754.1|5749.88|5749.88|0
1639470600000|2021-12-14 08:30:00|5753.28|5753.28|5753.19|5753.19|5757.11|5757.11|5746.32|5746.32|0
1639470900000|2021-12-14 08:35:00|5752.91|5752.91|5768.09|5768.09|5768.09|5768.09|5751.59|5751.59|0
1639471200000|2021-12-14 08:40:00|5767.51|5767.51|5781.82|5781.82|5782.67|5782.67|5766.49|5766.49|0
1639471500000|2021-12-14 08:45:00|5782.11|5782.11|5779.29|5779.29|5791.17|5791.17|5779.16|5779.16|0
1639471800000|2021-12-14 08:50:00|5779|5779|5775.45|5775.45|5783.95|5783.95|5774.6|5774.6|0
1639472100000|2021-12-14 08:55:00|5775.24|5775.24|5774.2|5774.2|5779.06|5779.06|5774.2|5774.2|0
1639472400000|2021-12-14 09:00:00|5774.24|5774.24|5765.53|5765.53|5776.33|5776.33|5765.53|5765.53|0
1639472700000|2021-12-14 09:05:00|5764.58|5764.58|5768.41|5768.41|5768.41|5768.41|5763.68|5763.68|0
1639473000000|2021-12-14 09:10:00|5768.85|5768.85|5772|5772|5772.57|5772.57|5762.43|5762.43|0
1639473300000|2021-12-14 09:15:00|5771.76|5771.76|5774.63|5774.63|5774.63|5774.63|5769.42|5769.42|0
1639473600000|2021-12-14 09:20:00|5774.91|5774.91|5769.41|5769.41|5779.63|5779.63|5769.41|5769.41|0
1639473900000|2021-12-14 09:25:00|5768.69|5768.69|5768.37|5768.37|5775.76|5775.76|5767.41|5767.41|0
1639474200000|2021-12-14 09:30:00|5769.23|5769.23|5773.34|5773.34|5776.48|5776.48|5769.02|5769.02|0
1639474500000|2021-12-14 09:35:00|5773.05|5773.05|5766.5|5766.5|5773.05|5773.05|5762.87|5762.87|0
1639474800000|2021-12-14 09:40:00|5766.45|5766.45|5760.48|5760.48|5769.99|5769.99|5760.19|5760.19|0
1639475100000|2021-12-14 09:45:00|5760.77|5760.77|5758.83|5758.83|5762.42|5762.42|5757.02|5757.02|0
1639475400000|2021-12-14 09:50:00|5759.31|5759.31|5744.82|5744.82|5759.31|5759.31|5743.79|5743.79|0
1639475700000|2021-12-14 09:55:00|5745.3|5745.3|5741.47|5741.47|5747.12|5747.12|5737.42|5737.42|0
1639476000000|2021-12-14 10:00:00|5740.89|5740.89|5742.15|5742.15|5747.19|5747.19|5740.66|5740.66|0
1639476300000|2021-12-14 10:05:00|5742.58|5742.58|5756.17|5756.17|5756.61|5756.61|5742.58|5742.58|0
1639476600000|2021-12-14 10:10:00|5756.24|5756.24|5757.08|5757.08|5757.08|5757.08|5751.88|5751.88|0
1639476900000|2021-12-14 10:15:00|5757.37|5757.37|5749.24|5749.24|5759.33|5759.33|5749.03|5749.03|0
1639477200000|2021-12-14 10:20:00|5748.95|5748.95|5746.16|5746.16|5753.28|5753.28|5743.94|5743.94|0
1639477500000|2021-12-14 10:25:00|5746.45|5746.45|5749.91|5749.91|5752.8|5752.8|5746.45|5746.45|0
1639477800000|2021-12-14 10:30:00|5750.2|5750.2|5756.22|5756.22|5758.61|5758.61|5750.18|5750.18|0
1639478100000|2021-12-14 10:35:00|5756.01|5756.01|5755.74|5755.74|5759.74|5759.74|5754.52|5754.52|0
1639478400000|2021-12-14 10:40:00|5756.46|5756.46|5763.03|5763.03|5763.76|5763.76|5755.74|5755.74|0
1639478700000|2021-12-14 10:45:00|5763.77|5763.77|5757.31|5757.31|5766.4|5766.4|5756.49|5756.49|0
1639479000000|2021-12-14 10:50:00|5756.73|5756.73|5749.09|5749.09|5756.94|5756.94|5748.62|5748.62|0
1639479300000|2021-12-14 10:55:00|5748.8|5748.8|5758.91|5758.91|5761.49|5761.49|5748.28|5748.28|0
1639479600000|2021-12-14 11:00:00|5758.7|5758.7|5757.21|5757.21|5762.09|5762.09|5753.13|5753.13|0
1639479900000|2021-12-14 11:05:00|5757.5|5757.5|5761.11|5761.11|5761.11|5761.11|5755.62|5755.62|0
1639480200000|2021-12-14 11:10:00|5762.3|5762.3|5752.28|5752.28|5765.29|5765.29|5751.28|5751.28|0
1639480500000|2021-12-14 11:15:00|5752|5752|5738.63|5738.63|5755|5755|5738.63|5738.63|0
1639480800000|2021-12-14 11:20:00|5738.59|5738.59|5742.33|5742.33|5745.9|5745.9|5738.58|5738.58|0
1639481100000|2021-12-14 11:25:00|5742.8|5742.8|5746.81|5746.81|5746.81|5746.81|5738.73|5738.73|0
1639481400000|2021-12-14 11:30:00|5747.02|5747.02|5740.31|5740.31|5750.49|5750.49|5740.31|5740.31|0
1639481700000|2021-12-14 11:35:00|5741.05|5741.05|5743.78|5743.78|5743.98|5743.98|5738.61|5738.61|0
1639482000000|2021-12-14 11:40:00|5743.54|5743.54|5735.57|5735.57|5743.54|5743.54|5734.81|5734.81|0
1639482300000|2021-12-14 11:45:00|5735.29|5735.29|5741.76|5741.76|5759.22|5759.22|5735.21|5735.21|0
1639482600000|2021-12-14 11:50:00|5741.18|5741.18|5732.78|5732.78|5742.21|5742.21|5732.78|5732.78|0
1639482900000|2021-12-14 11:55:00|5733.36|5733.36|5739.9|5739.9|5740.42|5740.42|5733.36|5733.36|0
1639483200000|2021-12-14 12:00:00|5739.32|5739.32|5746.02|5746.02|5746.02|5746.02|5738.29|5738.29|0
1639483500000|2021-12-14 12:05:00|5746.01|5746.01|5742.02|5742.02|5748.2|5748.2|5742.02|5742.02|0
1639483800000|2021-12-14 12:10:00|5742.24|5742.24|5743.94|5743.94|5743.94|5743.94|5738.7|5738.7|0
1639484100000|2021-12-14 12:15:00|5744.66|5744.66|5746.99|5746.99|5747.07|5747.07|5743.37|5743.37|0
1639484400000|2021-12-14 12:20:00|5747.28|5747.28|5753.67|5753.67|5753.67|5753.67|5747.28|5747.28|0
1639484700000|2021-12-14 12:25:00|5753.72|5753.72|5755.04|5755.04|5755.76|5755.76|5751.78|5751.78|0
1639485000000|2021-12-14 12:30:00|5754.47|5754.47|5755.44|5755.44|5755.52|5755.52|5752.3|5752.3|0
1639485300000|2021-12-14 12:35:00|5756.18|5756.18|5753.11|5753.11|5757.73|5757.73|5753.11|5753.11|0
1639485600000|2021-12-14 12:40:00|5753.4|5753.4|5750.06|5750.06|5753.4|5753.4|5746.91|5746.91|0
1639485900000|2021-12-14 12:45:00|5750.35|5750.35|5749.62|5749.62|5750.51|5750.51|5746.53|5746.53|0
1639486200000|2021-12-14 12:50:00|5749.33|5749.33|5752.13|5752.13|5753.8|5753.8|5749.05|5749.05|0
1639486500000|2021-12-14 12:55:00|5752.63|5752.63|5751.39|5751.39|5754.62|5754.62|5751.39|5751.39|0
1639486800000|2021-12-14 13:00:00|5751.82|5751.82|5753.84|5753.84|5756.58|5756.58|5751.53|5751.53|0
1639487100000|2021-12-14 13:05:00|5753.41|5753.41|5754.8|5754.8|5759.56|5759.56|5750.12|5750.12|0
1639487400000|2021-12-14 13:10:00|5755.23|5755.23|5754.9|5754.9|5760.25|5760.25|5754.9|5754.9|0
1639487700000|2021-12-14 13:15:00|5755.19|5755.19|5754.47|5754.47|5758.88|5758.88|5754.47|5754.47|0
1639488000000|2021-12-14 13:20:00|5754.23|5754.23|5755.33|5755.33|5755.57|5755.57|5750.65|5750.65|0
1639488300000|2021-12-14 13:25:00|5755.57|5755.57|5750.58|5750.58|5756.39|5756.39|5748.69|5748.69|0
1639488600000|2021-12-14 13:30:00|5751.06|5751.06|5734.71|5734.71|5751.11|5751.11|5734.1|5734.1|0
1639488900000|2021-12-14 13:35:00|5734.28|5734.28|5736.47|5736.47|5739.23|5739.23|5734.04|5734.04|0
1639489200000|2021-12-14 13:40:00|5736.46|5736.46|5729.36|5729.36|5736.66|5736.66|5728.88|5728.88|0
1639489500000|2021-12-14 13:45:00|5729.94|5729.94|5732.78|5732.78|5735.65|5735.65|5728.98|5728.98|0
1639489800000|2021-12-14 13:50:00|5732.3|5732.3|5731.11|5731.11|5736.49|5736.49|5730.5|5730.5|0
1639490100000|2021-12-14 13:55:00|5730.87|5730.87|5730.81|5730.81|5734.9|5734.9|5730.52|5730.52|0
1639490400000|2021-12-14 14:00:00|5730.52|5730.52|5723.16|5723.16|5730.52|5730.52|5717.93|5717.93|0
1639490700000|2021-12-14 14:05:00|5722.87|5722.87|5720.58|5720.58|5727.25|5727.25|5720.58|5720.58|0
1639491000000|2021-12-14 14:10:00|5720.87|5720.87|5725.42|5725.42|5725.42|5725.42|5718.37|5718.37|0
1639491300000|2021-12-14 14:15:00|5725.4|5725.4|5718.01|5718.01|5725.4|5725.4|5717.93|5717.93|0
1639491600000|2021-12-14 14:20:00|5717.3|5717.3|5706.85|5706.85|5717.3|5717.3|5706.85|5706.85|0
1639491900000|2021-12-14 14:25:00|5707.14|5707.14|5719.86|5719.86|5720.44|5720.44|5705.02|5705.02|0
1639492200000|2021-12-14 14:30:00|5719.43|5719.43|5741.24|5741.24|5743.23|5743.23|5719.31|5719.31|0
1639492500000|2021-12-14 14:35:00|5741.01|5741.01|5755.84|5755.84|5760.08|5760.08|5733.71|5733.71|0
1639492800000|2021-12-14 14:40:00|5756.29|5756.29|5760.04|5760.04|5771.6|5771.6|5756.29|5756.29|0
1639493100000|2021-12-14 14:45:00|5760.52|5760.52|5775.3|5775.3|5775.7|5775.7|5760.52|5760.52|0
1639493400000|2021-12-14 14:50:00|5775.59|5775.59|5787.09|5787.09|5788.48|5788.48|5775.59|5775.59|0
1639493700000|2021-12-14 14:55:00|5787.06|5787.06|5792.17|5792.17|5800.96|5800.96|5787.06|5787.06|0
1639494000000|2021-12-14 15:00:00|5792.67|5792.67|5795.25|5795.25|5806.5|5806.5|5791.74|5791.74|0
1639494300000|2021-12-14 15:05:00|5794.96|5794.96|5796.62|5796.62|5799.95|5799.95|5792.06|5792.06|0
1639494600000|2021-12-14 15:10:00|5796.91|5796.91|5786.67|5786.67|5796.91|5796.91|5781.43|5781.43|0
1639494900000|2021-12-14 15:15:00|5786.38|5786.38|5781.17|5781.17|5786.67|5786.67|5777.86|5777.86|0
1639495200000|2021-12-14 15:20:00|5780.95|5780.95|5795.44|5795.44|5795.67|5795.67|5773.73|5773.73|0
1639495500000|2021-12-14 15:25:00|5795.87|5795.87|5796.79|5796.79|5803.67|5803.67|5795.81|5795.81|0
1639495800000|2021-12-14 15:30:00|5797.03|5797.03|5790.44|5790.44|5801.01|5801.01|5789.72|5789.72|0
1639496100000|2021-12-14 15:35:00|5790.15|5790.15|5787.56|5787.56|5793.48|5793.48|5787.56|5787.56|0
1639496400000|2021-12-14 15:40:00|5787.85|5787.85|5790.41|5790.41|5791.39|5791.39|5785.89|5785.89|0
1639496700000|2021-12-14 15:45:00|5790.84|5790.84|5779.76|5779.76|5791.71|5791.71|5774.99|5774.99|0
1639497000000|2021-12-14 15:50:00|5780.47|5780.47|5772.88|5772.88|5781.1|5781.1|5770.68|5770.68|0
1639497300000|2021-12-14 15:55:00|5772.18|5772.18|5771.18|5771.18|5774.17|5774.17|5767.56|5767.56|0
1639497600000|2021-12-14 16:00:00|5770.97|5770.97|5769.92|5769.92|5771.18|5771.18|5764.48|5764.48|0
1639497900000|2021-12-14 16:05:00|5769.9|5769.9|5767.16|5767.16|5773.29|5773.29|5767.16|5767.16|0
1639498200000|2021-12-14 16:10:00|5766.42|5766.42|5764.93|5764.93|5771.1|5771.1|5764.93|5764.93|0
1639498500000|2021-12-14 16:15:00|5764.7|5764.7|5769.6|5769.6|5773.01|5773.01|5764.35|5764.35|0
1639498800000|2021-12-14 16:20:00|5769.62|5769.62|5763.93|5763.93|5772.11|5772.11|5760.13|5760.13|0
1639499100000|2021-12-14 16:25:00|5763.91|5763.91|5762.69|5762.69|5766.67|5766.67|5760.63|5760.63|0
1639556100000|2021-12-15 08:15:00|5697.34|5697.34|5694.05|5694.05|5698.16|5698.16|5683.44|5683.44|0
1639556400000|2021-12-15 08:20:00|5694.12|5694.12|5693.89|5693.89|5698.49|5698.49|5690.81|5690.81|0
1639556700000|2021-12-15 08:25:00|5693.65|5693.65|5693.8|5693.8|5694.86|5694.86|5688.62|5688.62|0
1639557000000|2021-12-15 08:30:00|5693.51|5693.51|5697.74|5697.74|5699.44|5699.44|5690.53|5690.53|0
1639557300000|2021-12-15 08:35:00|5698.45|5698.45|5690.69|5690.69|5699.46|5699.46|5687.02|5687.02|0
1639557600000|2021-12-15 08:40:00|5690.63|5690.63|5690.65|5690.65|5690.65|5690.65|5685.18|5685.18|0
1639557900000|2021-12-15 08:45:00|5690.08|5690.08|5691.62|5691.62|5691.62|5691.62|5687.09|5687.09|0
1639558200000|2021-12-15 08:50:00|5690.57|5690.57|5690.16|5690.16|5692.83|5692.83|5687.66|5687.66|0
1639558500000|2021-12-15 08:55:00|5689.68|5689.68|5679.94|5679.94|5689.68|5689.68|5676.49|5676.49|0
1639558800000|2021-12-15 09:00:00|5679.96|5679.96|5686.58|5686.58|5691.96|5691.96|5679.96|5679.96|0
1639559100000|2021-12-15 09:05:00|5686.48|5686.48|5689.63|5689.63|5689.93|5689.93|5683.22|5683.22|0
1639559400000|2021-12-15 09:10:00|5689.92|5689.92|5689.65|5689.65|5692.22|5692.22|5684.92|5684.92|0
1639559700000|2021-12-15 09:15:00|5689.87|5689.87|5694.53|5694.53|5694.53|5694.53|5687.86|5687.86|0
1639560000000|2021-12-15 09:20:00|5694.77|5694.77|5700.6|5700.6|5701.58|5701.58|5694.77|5694.77|0
1639560300000|2021-12-15 09:25:00|5700.13|5700.13|5693.59|5693.59|5700.13|5700.13|5689.33|5689.33|0
1639560600000|2021-12-15 09:30:00|5693.82|5693.82|5692.95|5692.95|5695.15|5695.15|5690.97|5690.97|0
1639560900000|2021-12-15 09:35:00|5693.01|5693.01|5692.2|5692.2|5694.45|5694.45|5687.5|5687.5|0
1639561200000|2021-12-15 09:40:00|5691.91|5691.91|5691.18|5691.18|5693.52|5693.52|5690.17|5690.17|0
1639561500000|2021-12-15 09:45:00|5690.72|5690.72|5692.91|5692.91|5695.15|5695.15|5689.31|5689.31|0
1639561800000|2021-12-15 09:50:00|5692.97|5692.97|5680.56|5680.56|5693.13|5693.13|5677.48|5677.48|0
1639562100000|2021-12-15 09:55:00|5680.57|5680.57|5680.25|5680.25|5685.36|5685.36|5680.18|5680.18|0
1639562400000|2021-12-15 10:00:00|5679.53|5679.53|5679.17|5679.17|5681.39|5681.39|5676.13|5676.13|0
1639562700000|2021-12-15 10:05:00|5679.39|5679.39|5672.74|5672.74|5680.11|5680.11|5672.5|5672.5|0
1639563000000|2021-12-15 10:10:00|5672.73|5672.73|5669.53|5669.53|5673.13|5673.13|5669.1|5669.1|0
1639563300000|2021-12-15 10:15:00|5670.03|5670.03|5677.61|5677.61|5678.79|5678.79|5670.03|5670.03|0
1639563600000|2021-12-15 10:20:00|5677.03|5677.03|5678.59|5678.59|5678.67|5678.67|5674.92|5674.92|0
1639563900000|2021-12-15 10:25:00|5678.62|5678.62|5678.66|5678.66|5680.07|5680.07|5676.94|5676.94|0
1639564200000|2021-12-15 10:30:00|5678.63|5678.63|5674.65|5674.65|5678.63|5678.63|5674.36|5674.36|0
1639564500000|2021-12-15 10:35:00|5674.12|5674.12|5676.55|5676.55|5676.84|5676.84|5673.39|5673.39|0
1639564800000|2021-12-15 10:40:00|5676.34|5676.34|5685.91|5685.91|5687.16|5687.16|5676.05|5676.05|0
1639565100000|2021-12-15 10:45:00|5685.34|5685.34|5684.41|5684.41|5685.36|5685.36|5679.55|5679.55|0
1639565400000|2021-12-15 10:50:00|5685.27|5685.27|5689.15|5689.15|5689.34|5689.34|5685.27|5685.27|0
1639565700000|2021-12-15 10:55:00|5689.63|5689.63|5692.58|5692.58|5692.58|5692.58|5685.08|5685.08|0
1639566000000|2021-12-15 11:00:00|5692.59|5692.59|5688.06|5688.06|5694.13|5694.13|5687.32|5687.32|0
1639566300000|2021-12-15 11:05:00|5688.54|5688.54|5689.61|5689.61|5693.14|5693.14|5688.54|5688.54|0
1639566600000|2021-12-15 11:10:00|5689.32|5689.32|5683.93|5683.93|5689.32|5689.32|5683.49|5683.49|0
1639566900000|2021-12-15 11:15:00|5683.88|5683.88|5683.28|5683.28|5686.25|5686.25|5682.69|5682.69|0
1639567200000|2021-12-15 11:20:00|5683.3|5683.3|5681.85|5681.85|5683.78|5683.78|5676.36|5676.36|0
1639567500000|2021-12-15 11:25:00|5681.28|5681.28|5689.94|5689.94|5689.94|5689.94|5681.28|5681.28|0
1639567800000|2021-12-15 11:30:00|5690.18|5690.18|5686.67|5686.67|5690.39|5690.39|5686.67|5686.67|0
1639568100000|2021-12-15 11:35:00|5686.38|5686.38|5692.04|5692.04|5692.95|5692.95|5685.93|5685.93|0
1639568400000|2021-12-15 11:40:00|5692.03|5692.03|5694.79|5694.79|5694.79|5694.79|5691.83|5691.83|0
1639568700000|2021-12-15 11:45:00|5695.08|5695.08|5695.08|5695.08|5696.71|5696.71|5692.43|5692.43|0
1639569000000|2021-12-15 11:50:00|5695.15|5695.15|5691.98|5691.98|5695.21|5695.21|5691.7|5691.7|0
1639569300000|2021-12-15 11:55:00|5691.97|5691.97|5694.07|5694.07|5694.36|5694.36|5691.47|5691.47|0
1639569600000|2021-12-15 12:00:00|5694.36|5694.36|5692.89|5692.89|5695.3|5695.3|5690.18|5690.18|0
1639569900000|2021-12-15 12:05:00|5692.66|5692.66|5694.77|5694.77|5695.44|5695.44|5692.47|5692.47|0
1639570200000|2021-12-15 12:10:00|5694.99|5694.99|5696.47|5696.47|5696.49|5696.49|5694.33|5694.33|0
1639570500000|2021-12-15 12:15:00|5696.18|5696.18|5707.14|5707.14|5707.14|5707.14|5696.18|5696.18|0
1639570800000|2021-12-15 12:20:00|5706.56|5706.56|5702.56|5702.56|5706.56|5706.56|5701.39|5701.39|0
1639571100000|2021-12-15 12:25:00|5702.34|5702.34|5703.06|5703.06|5703.28|5703.28|5699.03|5699.03|0
1639571400000|2021-12-15 12:30:00|5702.84|5702.84|5706.93|5706.93|5707.68|5707.68|5702.44|5702.44|0
1639571700000|2021-12-15 12:35:00|5707.01|5707.01|5700.32|5700.32|5707.01|5707.01|5700.15|5700.15|0
1639572000000|2021-12-15 12:40:00|5700.61|5700.61|5700.78|5700.78|5701.29|5701.29|5699.37|5699.37|0
1639572300000|2021-12-15 12:45:00|5700.49|5700.49|5700.75|5700.75|5702.45|5702.45|5700.04|5700.04|0
1639572600000|2021-12-15 12:50:00|5700.46|5700.46|5697.06|5697.06|5700.46|5700.46|5696.48|5696.48|0
1639572900000|2021-12-15 12:55:00|5697.05|5697.05|5692.28|5692.28|5698.54|5698.54|5691.99|5691.99|0
1639573200000|2021-12-15 13:00:00|5691.99|5691.99|5683.61|5683.61|5693.98|5693.98|5683.48|5683.48|0
1639573500000|2021-12-15 13:05:00|5683.33|5683.33|5678.23|5678.23|5683.61|5683.61|5674.24|5674.24|0
1639573800000|2021-12-15 13:10:00|5678.81|5678.81|5685.62|5685.62|5685.62|5685.62|5678.81|5678.81|0
1639574100000|2021-12-15 13:15:00|5685.4|5685.4|5687.69|5687.69|5690.6|5690.6|5685.35|5685.35|0
1639574400000|2021-12-15 13:20:00|5688.21|5688.21|5693.85|5693.85|5694.95|5694.95|5687.98|5687.98|0
1639574700000|2021-12-15 13:25:00|5693.27|5693.27|5693.93|5693.93|5695.29|5695.29|5692.75|5692.75|0
1639575000000|2021-12-15 13:30:00|5694.67|5694.67|5691.82|5691.82|5697.3|5697.3|5690.75|5690.75|0
1639575300000|2021-12-15 13:35:00|5691.35|5691.35|5691.01|5691.01|5692.19|5692.19|5689.3|5689.3|0
1639575600000|2021-12-15 13:40:00|5691.23|5691.23|5692.18|5692.18|5692.18|5692.18|5689.69|5689.69|0
1639575900000|2021-12-15 13:45:00|5692.99|5692.99|5694.12|5694.12|5696.52|5696.52|5692.6|5692.6|0
1639576200000|2021-12-15 13:50:00|5694.4|5694.4|5691.43|5691.43|5694.65|5694.65|5689.63|5689.63|0
1639576500000|2021-12-15 13:55:00|5691.21|5691.21|5694.28|5694.28|5695.64|5695.64|5691.21|5691.21|0
1639576800000|2021-12-15 14:00:00|5694.04|5694.04|5698.87|5698.87|5700.86|5700.86|5690.82|5690.82|0
1639577100000|2021-12-15 14:05:00|5699.08|5699.08|5700.37|5700.37|5700.57|5700.57|5695.7|5695.7|0
1639577400000|2021-12-15 14:10:00|5700.08|5700.08|5696.37|5696.37|5700.61|5700.61|5696.37|5696.37|0
1639577700000|2021-12-15 14:15:00|5696.66|5696.66|5703.09|5703.09|5703.38|5703.38|5696.54|5696.54|0
1639578000000|2021-12-15 14:20:00|5702.85|5702.85|5702.85|5702.85|5708.72|5708.72|5702.8|5702.8|0
1639578300000|2021-12-15 14:25:00|5703.43|5703.43|5707.44|5707.44|5710.32|5710.32|5703.43|5703.43|0
1639578600000|2021-12-15 14:30:00|5706.97|5706.97|5679.13|5679.13|5706.97|5706.97|5679.13|5679.13|0
1639578900000|2021-12-15 14:35:00|5678.65|5678.65|5664.05|5664.05|5680.31|5680.31|5657.16|5657.16|0
1639579200000|2021-12-15 14:40:00|5663.62|5663.62|5656.87|5656.87|5666.46|5666.46|5655.54|5655.54|0
1639579500000|2021-12-15 14:45:00|5655.72|5655.72|5646.81|5646.81|5656.63|5656.63|5646.52|5646.52|0
1639579800000|2021-12-15 14:50:00|5646.79|5646.79|5656.09|5656.09|5657.2|5657.2|5637.54|5637.54|0
1639580100000|2021-12-15 14:55:00|5655.75|5655.75|5655.89|5655.89|5656.09|5656.09|5647.6|5647.6|0
1639580400000|2021-12-15 15:00:00|5655.67|5655.67|5655.37|5655.37|5664.04|5664.04|5652.7|5652.7|0
1639580700000|2021-12-15 15:05:00|5654.92|5654.92|5643.68|5643.68|5658.83|5658.83|5643.18|5643.18|0
1639581000000|2021-12-15 15:10:00|5644.57|5644.57|5641.4|5641.4|5650.14|5650.14|5640.89|5640.89|0
1639581300000|2021-12-15 15:15:00|5641.42|5641.42|5644.12|5644.12|5649.73|5649.73|5639.36|5639.36|0
1639581600000|2021-12-15 15:20:00|5644.41|5644.41|5645.29|5645.29|5648.94|5648.94|5643.72|5643.72|0
1639581900000|2021-12-15 15:25:00|5645|5645|5646.89|5646.89|5647.68|5647.68|5641.37|5641.37|0
1639582200000|2021-12-15 15:30:00|5647.36|5647.36|5652.44|5652.44|5654.76|5654.76|5645.7|5645.7|0
1639582500000|2021-12-15 15:35:00|5651.86|5651.86|5658.27|5658.27|5661.66|5661.66|5647.58|5647.58|0
1639582800000|2021-12-15 15:40:00|5658.02|5658.02|5663.39|5663.39|5664.84|5664.84|5657.38|5657.38|0
1639583100000|2021-12-15 15:45:00|5662.82|5662.82|5650.3|5650.3|5663.11|5663.11|5650.3|5650.3|0
1639583400000|2021-12-15 15:50:00|5650.08|5650.08|5648.08|5648.08|5651.1|5651.1|5646.15|5646.15|0
1639583700000|2021-12-15 15:55:00|5648.13|5648.13|5659.38|5659.38|5659.38|5659.38|5648.13|5648.13|0
1639584000000|2021-12-15 16:00:00|5659.59|5659.59|5665.27|5665.27|5669.49|5669.49|5657.17|5657.17|0
1639584300000|2021-12-15 16:05:00|5665.56|5665.56|5667.2|5667.2|5672.7|5672.7|5665.27|5665.27|0
1639584600000|2021-12-15 16:10:00|5667.49|5667.49|5666.12|5666.12|5671.1|5671.1|5662.76|5662.76|0
1639584900000|2021-12-15 16:15:00|5666.11|5666.11|5664.41|5664.41|5667.85|5667.85|5659.64|5659.64|0
1639585200000|2021-12-15 16:20:00|5663.9|5663.9|5668.67|5668.67|5670.56|5670.56|5663.5|5663.5|0
1639585500000|2021-12-15 16:25:00|5668.95|5668.95|5665.7|5665.7|5671.68|5671.68|5664.42|5664.42|0
1639642500000|2021-12-16 08:15:00|5776.7|5776.7|5783.1|5783.1|5788.73|5788.73|5776.7|5776.7|0
1639642800000|2021-12-16 08:20:00|5783.39|5783.39|5791.72|5791.72|5795.22|5795.22|5781.08|5781.08|0
1639643100000|2021-12-16 08:25:00|5792.31|5792.31|5788.49|5788.49|5796.21|5796.21|5785.96|5785.96|0
1639643400000|2021-12-16 08:30:00|5788.73|5788.73|5795.86|5795.86|5795.86|5795.86|5787.39|5787.39|0
1639643700000|2021-12-16 08:35:00|5796.57|5796.57|5795.95|5795.95|5800.29|5800.29|5791.93|5791.93|0
1639644000000|2021-12-16 08:40:00|5796.24|5796.24|5789.06|5789.06|5796.61|5796.61|5786.04|5786.04|0
1639644300000|2021-12-16 08:45:00|5789.35|5789.35|5783.91|5783.91|5789.77|5789.77|5780.63|5780.63|0
1639644600000|2021-12-16 08:50:00|5783.62|5783.62|5773.92|5773.92|5784.1|5784.1|5771.98|5771.98|0
1639644900000|2021-12-16 08:55:00|5775.07|5775.07|5762.83|5762.83|5775.74|5775.74|5762.35|5762.35|0
1639645200000|2021-12-16 09:00:00|5762.54|5762.54|5765.99|5765.99|5771.84|5771.84|5762.54|5762.54|0
1639645500000|2021-12-16 09:05:00|5766.03|5766.03|5763|5763|5774.41|5774.41|5763|5763|0
1639645800000|2021-12-16 09:10:00|5762.57|5762.57|5767.32|5767.32|5770.26|5770.26|5762.12|5762.12|0
1639646100000|2021-12-16 09:15:00|5766.84|5766.84|5752.33|5752.33|5766.84|5766.84|5752.33|5752.33|0
1639646400000|2021-12-16 09:20:00|5752.62|5752.62|5748.2|5748.2|5752.62|5752.62|5743.75|5743.75|0
1639646700000|2021-12-16 09:25:00|5748.68|5748.68|5741.08|5741.08|5751.41|5751.41|5740.55|5740.55|0
1639647000000|2021-12-16 09:30:00|5742.04|5742.04|5747.81|5747.81|5750.23|5750.23|5742.01|5742.01|0
1639647300000|2021-12-16 09:35:00|5746.66|5746.66|5732.87|5732.87|5747|5747|5732.87|5732.87|0
1639647600000|2021-12-16 09:40:00|5731.91|5731.91|5738.24|5738.24|5738.67|5738.67|5728.61|5728.61|0
1639647900000|2021-12-16 09:45:00|5738.29|5738.29|5741.68|5741.68|5743.71|5743.71|5735.78|5735.78|0
1639648200000|2021-12-16 09:50:00|5742.55|5742.55|5740.17|5740.17|5743.3|5743.3|5740|5740|0
1639648500000|2021-12-16 09:55:00|5739.96|5739.96|5741.34|5741.34|5741.34|5741.34|5736.69|5736.69|0
1639648800000|2021-12-16 10:00:00|5741.58|5741.58|5737.88|5737.88|5741.87|5741.87|5737.68|5737.68|0
1639649100000|2021-12-16 10:05:00|5737.83|5737.83|5734.66|5734.66|5738.16|5738.16|5732.94|5732.94|0
1639649400000|2021-12-16 10:10:00|5734.59|5734.59|5734.82|5734.82|5736.28|5736.28|5734.46|5734.46|0
1639649700000|2021-12-16 10:15:00|5735.4|5735.4|5741.5|5741.5|5743.07|5743.07|5735.4|5735.4|0
1639650000000|2021-12-16 10:20:00|5741.29|5741.29|5744.93|5744.93|5745.45|5745.45|5740.71|5740.71|0
1639650300000|2021-12-16 10:25:00|5745.8|5745.8|5746.87|5746.87|5746.87|5746.87|5742.66|5742.66|0
1639650600000|2021-12-16 10:30:00|5747.34|5747.34|5755.61|5755.61|5755.61|5755.61|5744.36|5744.36|0
1639650900000|2021-12-16 10:35:00|5755.82|5755.82|5753.02|5753.02|5759.01|5759.01|5753.02|5753.02|0
1639651200000|2021-12-16 10:40:00|5752.54|5752.54|5744.95|5744.95|5754.51|5754.51|5744.19|5744.19|0
1639651500000|2021-12-16 10:45:00|5745.74|5745.74|5741.92|5741.92|5745.98|5745.98|5741.92|5741.92|0
1639651800000|2021-12-16 10:50:00|5742.19|5742.19|5741.4|5741.4|5742.2|5742.2|5739.94|5739.94|0
1639652100000|2021-12-16 10:55:00|5741.69|5741.69|5746.97|5746.97|5748.45|5748.45|5741.69|5741.69|0
1639652400000|2021-12-16 11:00:00|5746.89|5746.89|5747.33|5747.33|5748.97|5748.97|5742.51|5742.51|0
1639652700000|2021-12-16 11:05:00|5747.12|5747.12|5747.18|5747.18|5748.44|5748.44|5745.78|5745.78|0
1639653000000|2021-12-16 11:10:00|5748.14|5748.14|5749.45|5749.45|5751.55|5751.55|5747.85|5747.85|0
1639653300000|2021-12-16 11:15:00|5749.46|5749.46|5747.69|5747.69|5751.44|5751.44|5745.42|5745.42|0
1639653600000|2021-12-16 11:20:00|5748.22|5748.22|5753.18|5753.18|5753.18|5753.18|5747.98|5747.98|0
1639653900000|2021-12-16 11:25:00|5753.47|5753.47|5761.06|5761.06|5761.35|5761.35|5753.47|5753.47|0
1639654200000|2021-12-16 11:30:00|5762.43|5762.43|5759.09|5759.09|5763.28|5763.28|5758.45|5758.45|0
1639654500000|2021-12-16 11:35:00|5759.14|5759.14|5752.74|5752.74|5759.19|5759.19|5751.69|5751.69|0
1639654800000|2021-12-16 11:40:00|5753.32|5753.32|5759.68|5759.68|5760.55|5760.55|5753.32|5753.32|0
1639655100000|2021-12-16 11:45:00|5759.21|5759.21|5755.37|5755.37|5760.66|5760.66|5755.34|5755.34|0
1639655400000|2021-12-16 11:50:00|5755.66|5755.66|5756.35|5756.35|5758.36|5758.36|5754.87|5754.87|0
1639655700000|2021-12-16 11:55:00|5756.64|5756.64|5762.84|5762.84|5762.85|5762.85|5755.84|5755.84|0
1639656000000|2021-12-16 12:00:00|5762.55|5762.55|5736.8|5736.8|5763.01|5763.01|5727.67|5727.67|0
1639656300000|2021-12-16 12:05:00|5737.23|5737.23|5729.4|5729.4|5741.38|5741.38|5728.59|5728.59|0
1639656600000|2021-12-16 12:10:00|5729.19|5729.19|5729|5729|5733.24|5733.24|5725.26|5725.26|0
1639656900000|2021-12-16 12:15:00|5728.71|5728.71|5739.51|5739.51|5739.59|5739.59|5728.68|5728.68|0
1639657200000|2021-12-16 12:20:00|5739.5|5739.5|5735.89|5735.89|5740.85|5740.85|5733.53|5733.53|0
1639657500000|2021-12-16 12:25:00|5735.07|5735.07|5726.61|5726.61|5735.07|5735.07|5725.05|5725.05|0
1639657800000|2021-12-16 12:30:00|5726.83|5726.83|5726.97|5726.97|5730.82|5730.82|5726.61|5726.61|0
1639658100000|2021-12-16 12:35:00|5726.54|5726.54|5728.29|5728.29|5728.29|5728.29|5725.05|5725.05|0
1639658400000|2021-12-16 12:40:00|5728|5728|5719.96|5719.96|5728.62|5728.62|5718.72|5718.72|0
1639658700000|2021-12-16 12:45:00|5719.9|5719.9|5729.2|5729.2|5729.2|5729.2|5717.78|5717.78|0
1639659000000|2021-12-16 12:50:00|5730.06|5730.06|5732.4|5732.4|5733.19|5733.19|5729.11|5729.11|0
1639659300000|2021-12-16 12:55:00|5732.35|5732.35|5725.23|5725.23|5732.35|5732.35|5723.9|5723.9|0
1639659600000|2021-12-16 13:00:00|5725.02|5725.02|5730.51|5730.51|5730.51|5730.51|5722.49|5722.49|0
1639659900000|2021-12-16 13:05:00|5730.22|5730.22|5729.83|5729.83|5733.07|5733.07|5729.47|5729.47|0
1639660200000|2021-12-16 13:10:00|5729.85|5729.85|5729.81|5729.81|5729.85|5729.85|5726.79|5726.79|0
1639660500000|2021-12-16 13:15:00|5729.82|5729.82|5737.56|5737.56|5739.12|5739.12|5729.82|5729.82|0
1639660800000|2021-12-16 13:20:00|5737.85|5737.85|5743.35|5743.35|5743.58|5743.58|5737.85|5737.85|0
1639661100000|2021-12-16 13:25:00|5743.33|5743.33|5747.58|5747.58|5748.59|5748.59|5743.33|5743.33|0
1639661400000|2021-12-16 13:30:00|5748.15|5748.15|5753.62|5753.62|5755.49|5755.49|5748.1|5748.1|0
1639661700000|2021-12-16 13:35:00|5753.36|5753.36|5748.49|5748.49|5756.17|5756.17|5748.49|5748.49|0
1639662000000|2021-12-16 13:40:00|5748.47|5748.47|5746.41|5746.41|5749.89|5749.89|5746.41|5746.41|0
1639662300000|2021-12-16 13:45:00|5745.54|5745.54|5741.93|5741.93|5745.57|5745.57|5739.5|5739.5|0
1639662600000|2021-12-16 13:50:00|5742.78|5742.78|5744.17|5744.17|5744.88|5744.88|5742.03|5742.03|0
1639662900000|2021-12-16 13:55:00|5743.95|5743.95|5752.21|5752.21|5752.21|5752.21|5741.7|5741.7|0
1639663200000|2021-12-16 14:00:00|5752.69|5752.69|5750.01|5750.01|5762.17|5762.17|5739.36|5739.36|0
1639663500000|2021-12-16 14:05:00|5750.3|5750.3|5744.67|5744.67|5750.65|5750.65|5742.8|5742.8|0
1639663800000|2021-12-16 14:10:00|5743.77|5743.77|5738.55|5738.55|5743.77|5743.77|5738.55|5738.55|0
1639664100000|2021-12-16 14:15:00|5737.84|5737.84|5736.85|5736.85|5737.84|5737.84|5731.08|5731.08|0
1639664400000|2021-12-16 14:20:00|5737.28|5737.28|5737.29|5737.29|5740.11|5740.11|5736.48|5736.48|0
1639664700000|2021-12-16 14:25:00|5737.01|5737.01|5735.57|5735.57|5738.96|5738.96|5733.24|5733.24|0
1639665000000|2021-12-16 14:30:00|5736.28|5736.28|5744.86|5744.86|5757.92|5757.92|5736.28|5736.28|0
1639665300000|2021-12-16 14:35:00|5745.73|5745.73|5766.22|5766.22|5767.14|5767.14|5745.15|5745.15|0
1639665600000|2021-12-16 14:40:00|5766.46|5766.46|5753.4|5753.4|5770.19|5770.19|5753.3|5753.3|0
1639665900000|2021-12-16 14:45:00|5753.61|5753.61|5780.77|5780.77|5780.82|5780.82|5753.61|5753.61|0
1639666200000|2021-12-16 14:50:00|5780.78|5780.78|5773.82|5773.82|5781.82|5781.82|5767.43|5767.43|0
1639666500000|2021-12-16 14:55:00|5774.25|5774.25|5768.52|5768.52|5776.6|5776.6|5763.83|5763.83|0
1639666800000|2021-12-16 15:00:00|5769.09|5769.09|5768.58|5768.58|5778.57|5778.57|5766.33|5766.33|0
1639667100000|2021-12-16 15:05:00|5767.86|5767.86|5767.76|5767.76|5773.28|5773.28|5761.41|5761.41|0
1639667400000|2021-12-16 15:10:00|5768.05|5768.05|5776.3|5776.3|5781.89|5781.89|5768.05|5768.05|0
1639667700000|2021-12-16 15:15:00|5776.16|5776.16|5792.28|5792.28|5793.26|5793.26|5776.16|5776.16|0
1639668000000|2021-12-16 15:20:00|5792.73|5792.73|5793.3|5793.3|5795.8|5795.8|5788.59|5788.59|0
1639668300000|2021-12-16 15:25:00|5793.52|5793.52|5788.48|5788.48|5797|5797|5788.03|5788.03|0
1639668600000|2021-12-16 15:30:00|5788.69|5788.69|5789.61|5789.61|5792.28|5792.28|5785.44|5785.44|0
1639668900000|2021-12-16 15:35:00|5789.37|5789.37|5785.59|5785.59|5790.92|5790.92|5783.85|5783.85|0
1639669200000|2021-12-16 15:40:00|5785.38|5785.38|5794.69|5794.69|5794.86|5794.86|5784.11|5784.11|0
1639669500000|2021-12-16 15:45:00|5794.98|5794.98|5800.27|5800.27|5802.52|5802.52|5792.04|5792.04|0
1639669800000|2021-12-16 15:50:00|5799.98|5799.98|5797.92|5797.92|5802.81|5802.81|5794.63|5794.63|0
1639670100000|2021-12-16 15:55:00|5798.14|5798.14|5799.55|5799.55|5800.63|5800.63|5795.72|5795.72|0
1639670400000|2021-12-16 16:00:00|5799.33|5799.33|5795.18|5795.18|5800.04|5800.04|5792.87|5792.87|0
1639670700000|2021-12-16 16:05:00|5794.94|5794.94|5794.43|5794.43|5795.43|5795.43|5790.83|5790.83|0
1639671000000|2021-12-16 16:10:00|5794.88|5794.88|5794.88|5794.88|5800.05|5800.05|5792.17|5792.17|0
1639671300000|2021-12-16 16:15:00|5794.64|5794.64|5795.81|5795.81|5800.89|5800.89|5794.61|5794.61|0
1639671600000|2021-12-16 16:20:00|5796.1|5796.1|5788.48|5788.48|5799.86|5799.86|5788.48|5788.48|0
1639671900000|2021-12-16 16:25:00|5789.35|5789.35|5798.36|5798.36|5802.39|5802.39|5789.03|5789.03|0
1639728900000|2021-12-17 08:15:00|5727.92|5727.92|5726.75|5726.75|5728.39|5728.39|5720.75|5720.75|0
1639729200000|2021-12-17 08:20:00|5726.76|5726.76|5725.04|5725.04|5735.02|5735.02|5724.43|5724.43|0
1639729500000|2021-12-17 08:25:00|5724.61|5724.61|5726.02|5726.02|5728.02|5728.02|5721.68|5721.68|0
1639729800000|2021-12-17 08:30:00|5726.6|5726.6|5737.2|5737.2|5740.87|5740.87|5724.32|5724.32|0
1639730100000|2021-12-17 08:35:00|5736.77|5736.77|5732.93|5732.93|5737.61|5737.61|5730.8|5730.8|0
1639730400000|2021-12-17 08:40:00|5732.9|5732.9|5743.06|5743.06|5743.16|5743.16|5732.9|5732.9|0
1639730700000|2021-12-17 08:45:00|5742.77|5742.77|5744.86|5744.86|5746.24|5746.24|5738.53|5738.53|0
1639731000000|2021-12-17 08:50:00|5744.88|5744.88|5741.05|5741.05|5744.88|5744.88|5737.1|5737.1|0
1639731300000|2021-12-17 08:55:00|5741.34|5741.34|5743.23|5743.23|5743.23|5743.23|5738.52|5738.52|0
1639731600000|2021-12-17 09:00:00|5742.8|5742.8|5736.22|5736.22|5743.58|5743.58|5734.87|5734.87|0
1639731900000|2021-12-17 09:05:00|5736.46|5736.46|5726.3|5726.3|5736.46|5736.46|5723.19|5723.19|0
1639732200000|2021-12-17 09:10:00|5726.01|5726.01|5720.44|5720.44|5727.54|5727.54|5717.27|5717.27|0
1639732500000|2021-12-17 09:15:00|5719.86|5719.86|5724.72|5724.72|5724.72|5724.72|5715.02|5715.02|0
1639732800000|2021-12-17 09:20:00|5724.14|5724.14|5728.95|5728.95|5730.58|5730.58|5718.66|5718.66|0
1639733100000|2021-12-17 09:25:00|5729.24|5729.24|5728.21|5728.21|5734.89|5734.89|5727.99|5727.99|0
1639733400000|2021-12-17 09:30:00|5727.97|5727.97|5729.83|5729.83|5730.85|5730.85|5724.89|5724.89|0
1639733700000|2021-12-17 09:35:00|5730.31|5730.31|5735.18|5735.18|5735.18|5735.18|5728.5|5728.5|0
1639734000000|2021-12-17 09:40:00|5734.89|5734.89|5735.99|5735.99|5739.81|5739.81|5730.64|5730.64|0
1639734300000|2021-12-17 09:45:00|5736.02|5736.02|5741.49|5741.49|5741.56|5741.56|5734.22|5734.22|0
1639734600000|2021-12-17 09:50:00|5741.25|5741.25|5760.71|5760.71|5761.1|5761.1|5739.84|5739.84|0
1639734900000|2021-12-17 09:55:00|5761|5761|5762.42|5762.42|5766.39|5766.39|5760.1|5760.1|0
1639735200000|2021-12-17 10:00:00|5762.71|5762.71|5757.85|5757.85|5766.04|5766.04|5756.73|5756.73|0
1639735500000|2021-12-17 10:05:00|5758.32|5758.32|5757.5|5757.5|5763.75|5763.75|5757.5|5757.5|0
1639736100000|2021-12-17 10:15:00|5757.45|5757.45|5747.72|5747.72|5757.45|5757.45|5737.36|5737.36|0
1639736400000|2021-12-17 10:20:00|5747.96|5747.96|5759.2|5759.2|5759.78|5759.78|5747.96|5747.96|0
1639736700000|2021-12-17 10:25:00|5758.48|5758.48|5752|5752|5759.46|5759.46|5752|5752|0
1639737000000|2021-12-17 10:30:00|5751.71|5751.71|5750.05|5750.05|5754.44|5754.44|5747.62|5747.62|0
1639737300000|2021-12-17 10:35:00|5750.53|5750.53|5746.48|5746.48|5753.04|5753.04|5744.57|5744.57|0
1639737600000|2021-12-17 10:40:00|5747.49|5747.49|5741.18|5741.18|5747.95|5747.95|5737.14|5737.14|0
1639737900000|2021-12-17 10:45:00|5741.82|5741.82|5740.46|5740.46|5746.29|5746.29|5740.46|5740.46|0
1639738200000|2021-12-17 10:50:00|5740.53|5740.53|5722.85|5722.85|5741.05|5741.05|5719.33|5719.33|0
1639738500000|2021-12-17 10:55:00|5722.63|5722.63|5723.25|5723.25|5724.74|5724.74|5716.65|5716.65|0
1639738800000|2021-12-17 11:00:00|5723.23|5723.23|5725.23|5725.23|5736.15|5736.15|5722.08|5722.08|0
1639739100000|2021-12-17 11:05:00|5724.8|5724.8|5727.01|5727.01|5729.79|5729.79|5723.82|5723.82|0
1639739400000|2021-12-17 11:10:00|5727.3|5727.3|5727.37|5727.37|5733.82|5733.82|5726.88|5726.88|0
1639739700000|2021-12-17 11:15:00|5726.86|5726.86|5724.92|5724.92|5729.99|5729.99|5724.87|5724.87|0
1639740000000|2021-12-17 11:20:00|5724.88|5724.88|5731.28|5731.28|5731.88|5731.88|5723.21|5723.21|0
1639740300000|2021-12-17 11:25:00|5731.71|5731.71|5730.11|5730.11|5732.33|5732.33|5726.98|5726.98|0
1639740600000|2021-12-17 11:30:00|5730.19|5730.19|5727.36|5727.36|5734.54|5734.54|5726.88|5726.88|0
1639740900000|2021-12-17 11:35:00|5727.34|5727.34|5731.1|5731.1|5732.14|5732.14|5723.47|5723.47|0
1639741200000|2021-12-17 11:40:00|5731.08|5731.08|5727.59|5727.59|5732.23|5732.23|5727.59|5727.59|0
1639741500000|2021-12-17 11:45:00|5727.68|5727.68|5729.62|5729.62|5729.62|5729.62|5725.67|5725.67|0
1639741800000|2021-12-17 11:50:00|5730.09|5730.09|5729.57|5729.57|5732.74|5732.74|5726.83|5726.83|0
1639742100000|2021-12-17 11:55:00|5729.06|5729.06|5731.68|5731.68|5732.84|5732.84|5728.56|5728.56|0
1639742400000|2021-12-17 12:00:00|5732.64|5732.64|5730.44|5730.44|5735.62|5735.62|5730.2|5730.2|0
1639742700000|2021-12-17 12:05:00|5729.39|5729.39|5729.71|5729.71|5731.38|5731.38|5727.91|5727.91|0
1639743000000|2021-12-17 12:10:00|5729.47|5729.47|5725.94|5725.94|5729.47|5729.47|5723.58|5723.58|0
1639743300000|2021-12-17 12:15:00|5726.15|5726.15|5725.67|5725.67|5727.42|5727.42|5723.59|5723.59|0
1639743600000|2021-12-17 12:20:00|5725.24|5725.24|5724.33|5724.33|5727.15|5727.15|5724.33|5724.33|0
1639743900000|2021-12-17 12:25:00|5724.32|5724.32|5717.56|5717.56|5724.32|5724.32|5716.55|5716.55|0
1639744200000|2021-12-17 12:30:00|5718.04|5718.04|5715.71|5715.71|5719.07|5719.07|5714.7|5714.7|0
1639744500000|2021-12-17 12:35:00|5715.5|5715.5|5710.8|5710.8|5715.77|5715.77|5710.8|5710.8|0
1639744800000|2021-12-17 12:40:00|5709.73|5709.73|5717.62|5717.62|5717.62|5717.62|5709.44|5709.44|0
1639745100000|2021-12-17 12:45:00|5716.82|5716.82|5713.04|5713.04|5716.82|5716.82|5711.52|5711.52|0
1639745400000|2021-12-17 12:50:00|5713.33|5713.33|5710.82|5710.82|5714.07|5714.07|5709.23|5709.23|0
1639745700000|2021-12-17 12:55:00|5710.84|5710.84|5708.97|5708.97|5713.33|5713.33|5708.97|5708.97|0
1639746000000|2021-12-17 13:00:00|5709.18|5709.18|5712.37|5712.37|5712.66|5712.66|5708.74|5708.74|0
1639746300000|2021-12-17 13:05:00|5712.95|5712.95|5704.56|5704.56|5713.96|5713.96|5701.52|5701.52|0
1639746600000|2021-12-17 13:10:00|5704.51|5704.51|5712.78|5712.78|5715|5715|5704.21|5704.21|0
1639746900000|2021-12-17 13:15:00|5712.35|5712.35|5709.54|5709.54|5715.1|5715.1|5709.54|5709.54|0
1639747200000|2021-12-17 13:20:00|5709.53|5709.53|5715.03|5715.03|5715.37|5715.37|5709.02|5709.02|0
1639747500000|2021-12-17 13:25:00|5714.6|5714.6|5716.68|5716.68|5719.56|5719.56|5714.12|5714.12|0
1639747800000|2021-12-17 13:30:00|5716.1|5716.1|5719.27|5719.27|5719.82|5719.82|5714.74|5714.74|0
1639748100000|2021-12-17 13:35:00|5720.73|5720.73|5718.39|5718.39|5722.91|5722.91|5718.14|5718.14|0
1639748400000|2021-12-17 13:40:00|5718.37|5718.37|5717.33|5717.33|5722.02|5722.02|5717.04|5717.04|0
1639748700000|2021-12-17 13:45:00|5717.56|5717.56|5717.66|5717.66|5718.54|5718.54|5716.1|5716.1|0
1639749000000|2021-12-17 13:50:00|5717.37|5717.37|5717.53|5717.53|5721.62|5721.62|5716.89|5716.89|0
1639749300000|2021-12-17 13:55:00|5717.31|5717.31|5718.32|5718.32|5719.11|5719.11|5716.71|5716.71|0
1639749600000|2021-12-17 14:00:00|5719.27|5719.27|5713.55|5713.55|5719.79|5719.79|5711.21|5711.21|0
1639749900000|2021-12-17 14:05:00|5713.76|5713.76|5709.5|5709.5|5714.06|5714.06|5709.12|5709.12|0
1639750200000|2021-12-17 14:10:00|5709.72|5709.72|5708.38|5708.38|5710.54|5710.54|5707.48|5707.48|0
1639750500000|2021-12-17 14:15:00|5708.36|5708.36|5714.28|5714.28|5714.29|5714.29|5708.33|5708.33|0
1639750800000|2021-12-17 14:20:00|5713.99|5713.99|5712.57|5712.57|5714.28|5714.28|5711.45|5711.45|0
1639751100000|2021-12-17 14:25:00|5713.15|5713.15|5715.94|5715.94|5716.39|5716.39|5711.57|5711.57|0
1639751400000|2021-12-17 14:30:00|5716|5716|5697|5697|5720.25|5720.25|5694.95|5694.95|0
1639751700000|2021-12-17 14:35:00|5697.69|5697.69|5689.26|5689.26|5697.69|5697.69|5681.49|5681.49|0
1639752000000|2021-12-17 14:40:00|5690.86|5690.86|5677.01|5677.01|5691.15|5691.15|5674.59|5674.59|0
1639752300000|2021-12-17 14:45:00|5677.3|5677.3|5679.05|5679.05|5681.02|5681.02|5671.93|5671.93|0
1639752600000|2021-12-17 14:50:00|5678.83|5678.83|5679.13|5679.13|5683.51|5683.51|5670.5|5670.5|0
1639752900000|2021-12-17 14:55:00|5678.84|5678.84|5684.28|5684.28|5684.28|5684.28|5670.21|5670.21|0
1639753200000|2021-12-17 15:00:00|5684.97|5684.97|5686.03|5686.03|5687.77|5687.77|5679.05|5679.05|0
1639753500000|2021-12-17 15:05:00|5685.55|5685.55|5675.17|5675.17|5688.33|5688.33|5675.17|5675.17|0
1639753800000|2021-12-17 15:10:00|5675.23|5675.23|5660.66|5660.66|5677.11|5677.11|5658.34|5658.34|0
1639754100000|2021-12-17 15:15:00|5659.2|5659.2|5653.1|5653.1|5660.23|5660.23|5648.31|5648.31|0
1639754400000|2021-12-17 15:20:00|5652.67|5652.67|5647.66|5647.66|5652.67|5652.67|5642.89|5642.89|0
1639754700000|2021-12-17 15:25:00|5648.14|5648.14|5656.7|5656.7|5658.5|5658.5|5644.8|5644.8|0
1639755000000|2021-12-17 15:30:00|5656.46|5656.46|5671.13|5671.13|5673.25|5673.25|5653.16|5653.16|0
1639755300000|2021-12-17 15:35:00|5671.11|5671.11|5677.2|5677.2|5683.42|5683.42|5671.11|5671.11|0
1639755600000|2021-12-17 15:40:00|5677.48|5677.48|5687|5687|5690.02|5690.02|5674.14|5674.14|0
1639755900000|2021-12-17 15:45:00|5687.04|5687.04|5689.1|5689.1|5690.52|5690.52|5682.3|5682.3|0
1639756200000|2021-12-17 15:50:00|5690.01|5690.01|5693.61|5693.61|5698.53|5698.53|5684.24|5684.24|0
1639756500000|2021-12-17 15:55:00|5692.67|5692.67|5694.54|5694.54|5697.61|5697.61|5690.51|5690.51|0
1639756800000|2021-12-17 16:00:00|5695.11|5695.11|5692.94|5692.94|5701.8|5701.8|5691.72|5691.72|0
1639757100000|2021-12-17 16:05:00|5692.92|5692.92|5702.55|5702.55|5703.05|5703.05|5691.42|5691.42|0
1639757400000|2021-12-17 16:10:00|5702.33|5702.33|5710.69|5710.69|5712.95|5712.95|5701.47|5701.47|0
1639757700000|2021-12-17 16:15:00|5710.91|5710.91|5704.1|5704.1|5712.04|5712.04|5701.16|5701.16|0
1639758000000|2021-12-17 16:20:00|5703.81|5703.81|5701.86|5701.86|5704.78|5704.78|5700.54|5700.54|0
1639758300000|2021-12-17 16:25:00|5701.57|5701.57|5698.47|5698.47|5707.78|5707.78|5698.47|5698.47|0
1639988100000|2021-12-20 08:15:00|5524.32|5524.32|5547.03|5547.03|5554.09|5554.09|5524.3|5524.3|0
1639988400000|2021-12-20 08:20:00|5547.32|5547.32|5539.48|5539.48|5550.17|5550.17|5527.68|5527.68|0
1639988700000|2021-12-20 08:25:00|5539.2|5539.2|5556.42|5556.42|5557.95|5557.95|5538.35|5538.35|0
1639989000000|2021-12-20 08:30:00|5554.71|5554.71|5559.39|5559.39|5564.54|5564.54|5553.71|5553.71|0
1639989300000|2021-12-20 08:35:00|5558.82|5558.82|5520.51|5520.51|5562.32|5562.32|5520.51|5520.51|0
1639989600000|2021-12-20 08:40:00|5520.22|5520.22|5517.38|5517.38|5524.5|5524.5|5508.24|5508.24|0
1639989900000|2021-12-20 08:45:00|5516.53|5516.53|5505.74|5505.74|5516.53|5516.53|5504.99|5504.99|0
1639990200000|2021-12-20 08:50:00|5505.31|5505.31|5505.62|5505.62|5506.13|5506.13|5495.78|5495.78|0
1639990500000|2021-12-20 08:55:00|5505.91|5505.91|5504.89|5504.89|5514.96|5514.96|5501.57|5501.57|0
1639990800000|2021-12-20 09:00:00|5505.32|5505.32|5501.94|5501.94|5508.36|5508.36|5498.16|5498.16|0
1639991100000|2021-12-20 09:05:00|5501.65|5501.65|5491.82|5491.82|5501.94|5501.94|5488.16|5488.16|0
1639991400000|2021-12-20 09:10:00|5491.61|5491.61|5490.2|5490.2|5495.89|5495.89|5488.28|5488.28|0
1639991700000|2021-12-20 09:15:00|5490.63|5490.63|5496|5496|5497.6|5497.6|5490.63|5490.63|0
1639992000000|2021-12-20 09:20:00|5495.72|5495.72|5499.74|5499.74|5502.48|5502.48|5491.53|5491.53|0
1639992300000|2021-12-20 09:25:00|5498.88|5498.88|5508.11|5508.11|5508.28|5508.28|5498.57|5498.57|0
1639992600000|2021-12-20 09:30:00|5508.39|5508.39|5516.53|5516.53|5519.55|5519.55|5508.36|5508.36|0
1639992900000|2021-12-20 09:35:00|5516.81|5516.81|5524.17|5524.17|5526.97|5526.97|5516.81|5516.81|0
1639993200000|2021-12-20 09:40:00|5525.05|5525.05|5529|5529|5529.8|5529.8|5524.67|5524.67|0
1639993500000|2021-12-20 09:45:00|5529.25|5529.25|5533.16|5533.16|5534.5|5534.5|5524.49|5524.49|0
1639993800000|2021-12-20 09:50:00|5532.71|5532.71|5526.43|5526.43|5533.36|5533.36|5525.77|5525.77|0
1639994100000|2021-12-20 09:55:00|5526.92|5526.92|5541.67|5541.67|5541.69|5541.69|5526.92|5526.92|0
1639994400000|2021-12-20 10:00:00|5541.89|5541.89|5554.62|5554.62|5562.29|5562.29|5541.89|5541.89|0
1639994700000|2021-12-20 10:05:00|5554.65|5554.65|5562.43|5562.43|5567.57|5567.57|5552.79|5552.79|0
1639995000000|2021-12-20 10:10:00|5562.67|5562.67|5558|5558|5566.68|5566.68|5557.1|5557.1|0
1639995300000|2021-12-20 10:15:00|5558.07|5558.07|5572.72|5572.72|5573.1|5573.1|5556.51|5556.51|0
1639995600000|2021-12-20 10:20:00|5572.26|5572.26|5567.7|5567.7|5572.84|5572.84|5563.28|5563.28|0
1639995900000|2021-12-20 10:25:00|5567.41|5567.41|5571.87|5571.87|5574.38|5574.38|5565.47|5565.47|0
1639996200000|2021-12-20 10:30:00|5571.45|5571.45|5570.18|5570.18|5576.34|5576.34|5568.06|5568.06|0
1639996500000|2021-12-20 10:35:00|5570.89|5570.89|5572.66|5572.66|5574.03|5574.03|5570.03|5570.03|0
1639996800000|2021-12-20 10:40:00|5572.9|5572.9|5575.14|5575.14|5579.35|5579.35|5571.92|5571.92|0
1639997100000|2021-12-20 10:45:00|5574.93|5574.93|5572.01|5572.01|5574.93|5574.93|5569.87|5569.87|0
1639997400000|2021-12-20 10:50:00|5571.59|5571.59|5567.79|5567.79|5573.21|5573.21|5563.98|5563.98|0
1639997700000|2021-12-20 10:55:00|5567.55|5567.55|5566.35|5566.35|5568.91|5568.91|5563.3|5563.3|0
1639998000000|2021-12-20 11:00:00|5566.56|5566.56|5563.84|5563.84|5567.84|5567.84|5563.83|5563.83|0
1639998300000|2021-12-20 11:05:00|5563.27|5563.27|5569.41|5569.41|5569.41|5569.41|5562.55|5562.55|0
1639998600000|2021-12-20 11:10:00|5569.63|5569.63|5573.69|5573.69|5578.99|5578.99|5566.97|5566.97|0
1639998900000|2021-12-20 11:15:00|5574.18|5574.18|5569.48|5569.48|5575.13|5575.13|5567.54|5567.54|0
1639999200000|2021-12-20 11:20:00|5569.4|5569.4|5572.62|5572.62|5574.2|5574.2|5568.95|5568.95|0
1639999500000|2021-12-20 11:25:00|5572.34|5572.34|5575.33|5575.33|5575.71|5575.71|5571.36|5571.36|0
1639999800000|2021-12-20 11:30:00|5575.54|5575.54|5574.93|5574.93|5579.28|5579.28|5572.92|5572.92|0
1640000100000|2021-12-20 11:35:00|5575.14|5575.14|5578.18|5578.18|5580.59|5580.59|5575.14|5575.14|0
1640000400000|2021-12-20 11:40:00|5578.75|5578.75|5584.15|5584.15|5586.88|5586.88|5577.72|5577.72|0
1640000700000|2021-12-20 11:45:00|5584.37|5584.37|5584.29|5584.29|5590.01|5590.01|5583.72|5583.72|0
1640001000000|2021-12-20 11:50:00|5584.24|5584.24|5585.61|5585.61|5585.85|5585.85|5581.39|5581.39|0
1640001300000|2021-12-20 11:55:00|5586.03|5586.03|5592.41|5592.41|5593.96|5593.96|5585.32|5585.32|0
1640001600000|2021-12-20 12:00:00|5592.84|5592.84|5591.04|5591.04|5593.83|5593.83|5588.23|5588.23|0
1640001900000|2021-12-20 12:05:00|5591.97|5591.97|5589.05|5589.05|5594.03|5594.03|5589.05|5589.05|0
1640002200000|2021-12-20 12:10:00|5588.98|5588.98|5585.65|5585.65|5589.5|5589.5|5585.07|5585.07|0
1640002500000|2021-12-20 12:15:00|5585.36|5585.36|5580.67|5580.67|5585.47|5585.47|5575.35|5575.35|0
1640002800000|2021-12-20 12:20:00|5579.4|5579.4|5579.8|5579.8|5582.16|5582.16|5578.44|5578.44|0
1640003100000|2021-12-20 12:25:00|5580.08|5580.08|5572.87|5572.87|5580.08|5580.08|5571.69|5571.69|0
1640003400000|2021-12-20 12:30:00|5572.59|5572.59|5579.06|5579.06|5579.32|5579.32|5571.55|5571.55|0
1640003700000|2021-12-20 12:35:00|5578.77|5578.77|5577.99|5577.99|5580.03|5580.03|5573.38|5573.38|0
1640004000000|2021-12-20 12:40:00|5578.27|5578.27|5567.89|5567.89|5578.27|5578.27|5567.86|5567.86|0
1640004300000|2021-12-20 12:45:00|5568.1|5568.1|5569.83|5569.83|5572.08|5572.08|5564.74|5564.74|0
1640004600000|2021-12-20 12:50:00|5569.62|5569.62|5564.94|5564.94|5569.62|5569.62|5562.89|5562.89|0
1640004900000|2021-12-20 12:55:00|5564.7|5564.7|5563.46|5563.46|5567.6|5567.6|5563.46|5563.46|0
1640005200000|2021-12-20 13:00:00|5563.74|5563.74|5575.93|5575.93|5577.56|5577.56|5563.74|5563.74|0
1640005500000|2021-12-20 13:05:00|5575.5|5575.5|5562.78|5562.78|5575.56|5575.56|5560.91|5560.91|0
1640005800000|2021-12-20 13:10:00|5563.35|5563.35|5567.01|5567.01|5567.01|5567.01|5562.78|5562.78|0
1640006100000|2021-12-20 13:15:00|5566.73|5566.73|5565.71|5565.71|5567.04|5567.04|5563.51|5563.51|0
1640006400000|2021-12-20 13:20:00|5565.43|5565.43|5564.24|5564.24|5566.91|5566.91|5562.52|5562.52|0
1640006700000|2021-12-20 13:25:00|5564.48|5564.48|5561.79|5561.79|5570.19|5570.19|5561.37|5561.37|0
1640007000000|2021-12-20 13:30:00|5561.58|5561.58|5564.83|5564.83|5565.11|5565.11|5561.26|5561.26|0
1640007300000|2021-12-20 13:35:00|5563.97|5563.97|5567.9|5567.9|5567.9|5567.9|5562.38|5562.38|0
1640007600000|2021-12-20 13:40:00|5567.69|5567.69|5565.18|5565.18|5569.05|5569.05|5564.61|5564.61|0
1640007900000|2021-12-20 13:45:00|5565.11|5565.11|5567.63|5567.63|5570.77|5570.77|5565.11|5565.11|0
1640008200000|2021-12-20 13:50:00|5567.92|5567.92|5567.36|5567.36|5568.89|5568.89|5564.51|5564.51|0
1640008500000|2021-12-20 13:55:00|5567.84|5567.84|5578.49|5578.49|5578.91|5578.91|5567.84|5567.84|0
1640008800000|2021-12-20 14:00:00|5577.59|5577.59|5581.84|5581.84|5583.71|5583.71|5577.59|5577.59|0
1640009100000|2021-12-20 14:05:00|5581.87|5581.87|5588.15|5588.15|5588.37|5588.37|5581.87|5581.87|0
1640009400000|2021-12-20 14:10:00|5588.43|5588.43|5592.11|5592.11|5593.91|5593.91|5586.99|5586.99|0
1640009700000|2021-12-20 14:15:00|5591.87|5591.87|5590.55|5590.55|5593.3|5593.3|5586.67|5586.67|0
1640010000000|2021-12-20 14:20:00|5590.58|5590.58|5592.29|5592.29|5594.44|5594.44|5589.12|5589.12|0
1640010300000|2021-12-20 14:25:00|5592.05|5592.05|5590.9|5590.9|5598.43|5598.43|5590.27|5590.27|0
1640010600000|2021-12-20 14:30:00|5589.69|5589.69|5561.53|5561.53|5591.46|5591.46|5557.36|5557.36|0
1640010900000|2021-12-20 14:35:00|5561.25|5561.25|5551.71|5551.71|5564.58|5564.58|5550.28|5550.28|0
1640011200000|2021-12-20 14:40:00|5553.21|5553.21|5531.03|5531.03|5553.21|5553.21|5528.22|5528.22|0
1640011500000|2021-12-20 14:45:00|5530.74|5530.74|5527.91|5527.91|5534.87|5534.87|5526.33|5526.33|0
1640011800000|2021-12-20 14:50:00|5527.34|5527.34|5524.73|5524.73|5529.87|5529.87|5518.4|5518.4|0
1640012100000|2021-12-20 14:55:00|5524.44|5524.44|5533.15|5533.15|5534.79|5534.79|5517.85|5517.85|0
1640012400000|2021-12-20 15:00:00|5532.84|5532.84|5542.59|5542.59|5548.36|5548.36|5528.41|5528.41|0
1640012700000|2021-12-20 15:05:00|5542.8|5542.8|5540.89|5540.89|5547.11|5547.11|5536.05|5536.05|0
1640013000000|2021-12-20 15:10:00|5540.67|5540.67|5547.21|5547.21|5547.21|5547.21|5534.23|5534.23|0
1640013300000|2021-12-20 15:15:00|5547.23|5547.23|5585.51|5585.51|5585.51|5585.51|5547.23|5547.23|0
1640013600000|2021-12-20 15:20:00|5585.22|5585.22|5578.49|5578.49|5591.69|5591.69|5576.4|5576.4|0
1640013900000|2021-12-20 15:25:00|5578.07|5578.07|5572.49|5572.49|5579.85|5579.85|5570.41|5570.41|0
1640014200000|2021-12-20 15:30:00|5571.72|5571.72|5575.92|5575.92|5580.42|5580.42|5568.36|5568.36|0
1640014500000|2021-12-20 15:35:00|5575.39|5575.39|5565|5565|5577.83|5577.83|5564.76|5564.76|0
1640014800000|2021-12-20 15:40:00|5565.43|5565.43|5557.59|5557.59|5568.3|5568.3|5553.27|5553.27|0
1640015100000|2021-12-20 15:45:00|5557.54|5557.54|5556.68|5556.68|5558.48|5558.48|5549.88|5549.88|0
1640015400000|2021-12-20 15:50:00|5556.26|5556.26|5546.36|5546.36|5558.88|5558.88|5545.92|5545.92|0
1640015700000|2021-12-20 15:55:00|5546.12|5546.12|5552.33|5552.33|5552.33|5552.33|5542.92|5542.92|0
1640016000000|2021-12-20 16:00:00|5552.35|5552.35|5551.5|5551.5|5552.35|5552.35|5545.69|5545.69|0
1640016300000|2021-12-20 16:05:00|5551.71|5551.71|5558.53|5558.53|5558.53|5558.53|5551.71|5551.71|0
1640016600000|2021-12-20 16:10:00|5558|5558|5556.7|5556.7|5559.35|5559.35|5555.99|5555.99|0
1640016900000|2021-12-20 16:15:00|5555.56|5555.56|5560.02|5560.02|5561.31|5561.31|5552.23|5552.23|0
1640017200000|2021-12-20 16:20:00|5560.59|5560.59|5564.98|5564.98|5567.54|5567.54|5558.65|5558.65|0
1640017500000|2021-12-20 16:25:00|5565.27|5565.27|5568.57|5568.57|5568.76|5568.76|5559.33|5559.33|0
1640074500000|2021-12-21 08:15:00|5639.92|5639.92|5623.71|5623.71|5639.92|5639.92|5622.98|5622.98|0
1640074800000|2021-12-21 08:20:00|5623.55|5623.55|5622.49|5622.49|5628.52|5628.52|5620.69|5620.69|0
1640075100000|2021-12-21 08:25:00|5621.92|5621.92|5612.3|5612.3|5621.92|5621.92|5607.43|5607.43|0
1640075400000|2021-12-21 08:30:00|5611.99|5611.99|5612.98|5612.98|5612.98|5612.98|5604.7|5604.7|0
1640075700000|2021-12-21 08:35:00|5614.87|5614.87|5619.47|5619.47|5619.47|5619.47|5611.49|5611.49|0
1640076000000|2021-12-21 08:40:00|5619.49|5619.49|5626.42|5626.42|5626.42|5626.42|5618.57|5618.57|0
1640076300000|2021-12-21 08:45:00|5626|5626|5636.32|5636.32|5638.27|5638.27|5624.83|5624.83|0
1640076600000|2021-12-21 08:50:00|5636.61|5636.61|5644.75|5644.75|5648.86|5648.86|5636.61|5636.61|0
1640076900000|2021-12-21 08:55:00|5645.53|5645.53|5650.04|5650.04|5651.34|5651.34|5645.38|5645.38|0
1640077200000|2021-12-21 09:00:00|5649.83|5649.83|5635.79|5635.79|5649.83|5649.83|5632.84|5632.84|0
1640077500000|2021-12-21 09:05:00|5635.88|5635.88|5631.17|5631.17|5641.24|5641.24|5631.17|5631.17|0
1640077800000|2021-12-21 09:10:00|5630.03|5630.03|5634.85|5634.85|5637.01|5637.01|5629.62|5629.62|0
1640078100000|2021-12-21 09:15:00|5634.57|5634.57|5633.63|5633.63|5636.28|5636.28|5629.54|5629.54|0
1640078400000|2021-12-21 09:20:00|5633.35|5633.35|5636.58|5636.58|5636.58|5636.58|5631.78|5631.78|0
1640078700000|2021-12-21 09:25:00|5636.62|5636.62|5641.59|5641.59|5648.32|5648.32|5636.62|5636.62|0
1640079000000|2021-12-21 09:30:00|5641.83|5641.83|5633.94|5633.94|5642.93|5642.93|5632.45|5632.45|0
1640079300000|2021-12-21 09:35:00|5633.66|5633.66|5637.55|5637.55|5639.85|5639.85|5633.66|5633.66|0
1640079600000|2021-12-21 09:40:00|5637.34|5637.34|5630.35|5630.35|5637.76|5637.76|5629.91|5629.91|0
1640079900000|2021-12-21 09:45:00|5630.56|5630.56|5634.3|5634.3|5636.19|5636.19|5630.56|5630.56|0
1640080200000|2021-12-21 09:50:00|5633.73|5633.73|5631.97|5631.97|5634.17|5634.17|5631.29|5631.29|0
1640080500000|2021-12-21 09:55:00|5631.96|5631.96|5625.72|5625.72|5631.97|5631.97|5622.63|5622.63|0
1640080800000|2021-12-21 10:00:00|5626.01|5626.01|5626.07|5626.07|5626.98|5626.98|5621.08|5621.08|0
1640081100000|2021-12-21 10:05:00|5625.78|5625.78|5629.55|5629.55|5629.87|5629.87|5623.88|5623.88|0
1640081400000|2021-12-21 10:10:00|5628.7|5628.7|5639.27|5639.27|5639.27|5639.27|5626.67|5626.67|0
1640081700000|2021-12-21 10:15:00|5639.3|5639.3|5649.34|5649.34|5649.71|5649.71|5639.3|5639.3|0
1640082000000|2021-12-21 10:20:00|5649.91|5649.91|5655.15|5655.15|5659.3|5659.3|5649.91|5649.91|0
1640082300000|2021-12-21 10:25:00|5655.1|5655.1|5649.91|5649.91|5657.99|5657.99|5649.13|5649.13|0
1640082600000|2021-12-21 10:30:00|5649.9|5649.9|5647.29|5647.29|5650.12|5650.12|5646.48|5646.48|0
1640082900000|2021-12-21 10:35:00|5647.71|5647.71|5643.67|5643.67|5649|5649|5641.28|5641.28|0
1640083200000|2021-12-21 10:40:00|5644.24|5644.24|5644.25|5644.25|5645.6|5645.6|5641.41|5641.41|0
1640083500000|2021-12-21 10:45:00|5644.68|5644.68|5644.06|5644.06|5646.78|5646.78|5643.49|5643.49|0
1640083800000|2021-12-21 10:50:00|5644.96|5644.96|5638.7|5638.7|5645.25|5645.25|5636.6|5636.6|0
1640084100000|2021-12-21 10:55:00|5638.99|5638.99|5640.41|5640.41|5641.79|5641.79|5638.99|5638.99|0
1640084400000|2021-12-21 11:00:00|5640.62|5640.62|5646.59|5646.59|5647.47|5647.47|5638.29|5638.29|0
1640084700000|2021-12-21 11:05:00|5646.64|5646.64|5652.4|5652.4|5652.87|5652.87|5644.5|5644.5|0
1640085000000|2021-12-21 11:10:00|5652.12|5652.12|5643.75|5643.75|5652.12|5652.12|5643.75|5643.75|0
1640085300000|2021-12-21 11:15:00|5643.99|5643.99|5650.7|5650.7|5651.75|5651.75|5643.77|5643.77|0
1640085600000|2021-12-21 11:20:00|5651.27|5651.27|5657.04|5657.04|5659.56|5659.56|5650.99|5650.99|0
1640085900000|2021-12-21 11:25:00|5657.33|5657.33|5657.51|5657.51|5657.51|5657.51|5654.5|5654.5|0
1640086200000|2021-12-21 11:30:00|5657.96|5657.96|5655.71|5655.71|5659.45|5659.45|5655.27|5655.27|0
1640086500000|2021-12-21 11:35:00|5655.14|5655.14|5660.12|5660.12|5663.88|5663.88|5655.14|5655.14|0
1640086800000|2021-12-21 11:40:00|5660.13|5660.13|5660.86|5660.86|5664.93|5664.93|5660.13|5660.13|0
1640087100000|2021-12-21 11:45:00|5660.65|5660.65|5661.75|5661.75|5662.31|5662.31|5658.69|5658.69|0
1640087400000|2021-12-21 11:50:00|5662.03|5662.03|5660.86|5660.86|5662.53|5662.53|5658.98|5658.98|0
1640087700000|2021-12-21 11:55:00|5660.58|5660.58|5657.72|5657.72|5660.58|5660.58|5656.72|5656.72|0
1640088000000|2021-12-21 12:00:00|5657.71|5657.71|5662.84|5662.84|5662.84|5662.84|5653.15|5653.15|0
1640088300000|2021-12-21 12:05:00|5663.13|5663.13|5661|5661|5664.63|5664.63|5661|5661|0
1640088600000|2021-12-21 12:10:00|5660.99|5660.99|5655.74|5655.74|5661.15|5661.15|5655.74|5655.74|0
1640088900000|2021-12-21 12:15:00|5656.03|5656.03|5657.86|5657.86|5657.86|5657.86|5654.12|5654.12|0
1640089200000|2021-12-21 12:20:00|5658.07|5658.07|5660.87|5660.87|5661.53|5661.53|5655.19|5655.19|0
1640089500000|2021-12-21 12:25:00|5660.58|5660.58|5667.03|5667.03|5667.06|5667.06|5660.58|5660.58|0
1640089800000|2021-12-21 12:30:00|5667.51|5667.51|5668.45|5668.45|5668.87|5668.87|5666.36|5666.36|0
1640090100000|2021-12-21 12:35:00|5668.69|5668.69|5664.9|5664.9|5669.34|5669.34|5664.45|5664.45|0
1640090400000|2021-12-21 12:40:00|5664.42|5664.42|5664.54|5664.54|5666.66|5666.66|5663.96|5663.96|0
1640090700000|2021-12-21 12:45:00|5664.11|5664.11|5664.98|5664.98|5668.67|5668.67|5663.84|5663.84|0
1640091000000|2021-12-21 12:50:00|5665.19|5665.19|5668.82|5668.82|5668.96|5668.96|5665.19|5665.19|0
1640091300000|2021-12-21 12:55:00|5669.1|5669.1|5668.81|5668.81|5669.66|5669.66|5667.02|5667.02|0
1640091600000|2021-12-21 13:00:00|5669.23|5669.23|5675.25|5675.25|5675.25|5675.25|5664.46|5664.46|0
1640091900000|2021-12-21 13:05:00|5675.47|5675.47|5669.51|5669.51|5677.9|5677.9|5668.98|5668.98|0
1640092200000|2021-12-21 13:10:00|5670.08|5670.08|5671.32|5671.32|5671.32|5671.32|5666.91|5666.91|0
1640092500000|2021-12-21 13:15:00|5671.6|5671.6|5673.27|5673.27|5674.85|5674.85|5670.38|5670.38|0
1640092800000|2021-12-21 13:20:00|5673.51|5673.51|5671.69|5671.69|5673.51|5673.51|5670.53|5670.53|0
1640093100000|2021-12-21 13:25:00|5671.9|5671.9|5678.91|5678.91|5679.21|5679.21|5671.9|5671.9|0
1640093400000|2021-12-21 13:30:00|5678.19|5678.19|5675.2|5675.2|5679.17|5679.17|5673.91|5673.91|0
1640093700000|2021-12-21 13:35:00|5674.61|5674.61|5678.12|5678.12|5679.75|5679.75|5672.25|5672.25|0
1640094000000|2021-12-21 13:40:00|5678.04|5678.04|5676.14|5676.14|5679.45|5679.45|5673.62|5673.62|0
1640094300000|2021-12-21 13:45:00|5675.86|5675.86|5669.02|5669.02|5678.42|5678.42|5669|5669|0
1640094600000|2021-12-21 13:50:00|5667.92|5667.92|5672.94|5672.94|5674.73|5674.73|5667.92|5667.92|0
1640094900000|2021-12-21 13:55:00|5672.65|5672.65|5671.33|5671.33|5673.03|5673.03|5669.34|5669.34|0
1640095200000|2021-12-21 14:00:00|5671.05|5671.05|5674.18|5674.18|5675.48|5675.48|5669.39|5669.39|0
1640095500000|2021-12-21 14:05:00|5674.68|5674.68|5677.16|5677.16|5677.85|5677.85|5674.68|5674.68|0
1640095800000|2021-12-21 14:10:00|5676.88|5676.88|5683.15|5683.15|5685.03|5685.03|5674.59|5674.59|0
1640096100000|2021-12-21 14:15:00|5683.63|5683.63|5678.81|5678.81|5684.84|5684.84|5677.01|5677.01|0
1640096400000|2021-12-21 14:20:00|5678.59|5678.59|5668.64|5668.64|5678.59|5678.59|5668.64|5668.64|0
1640096700000|2021-12-21 14:25:00|5668.35|5668.35|5658.96|5658.96|5669.07|5669.07|5658.67|5658.67|0
1640097000000|2021-12-21 14:30:00|5659.24|5659.24|5678.24|5678.24|5681.96|5681.96|5659.24|5659.24|0
1640097300000|2021-12-21 14:35:00|5678.67|5678.67|5696.76|5696.76|5701.9|5701.9|5678.67|5678.67|0
1640097600000|2021-12-21 14:40:00|5696.52|5696.52|5694.49|5694.49|5701.08|5701.08|5690.31|5690.31|0
1640097900000|2021-12-21 14:45:00|5694.21|5694.21|5700.93|5700.93|5702.33|5702.33|5686.84|5686.84|0
1640098200000|2021-12-21 14:50:00|5700.36|5700.36|5695.5|5695.5|5705.86|5705.86|5692.44|5692.44|0
1640098500000|2021-12-21 14:55:00|5696.64|5696.64|5695.27|5695.27|5697.1|5697.1|5688.57|5688.57|0
1640098800000|2021-12-21 15:00:00|5695.56|5695.56|5713.45|5713.45|5721.45|5721.45|5695.56|5695.56|0
1640099100000|2021-12-21 15:05:00|5711.11|5711.11|5720.05|5720.05|5720.05|5720.05|5709.97|5709.97|0
1640099400000|2021-12-21 15:10:00|5720.62|5720.62|5718.47|5718.47|5722.69|5722.69|5714.52|5714.52|0
1640099700000|2021-12-21 15:15:00|5718.9|5718.9|5717.41|5717.41|5724.99|5724.99|5717.12|5717.12|0
1640100000000|2021-12-21 15:20:00|5717.12|5717.12|5716.51|5716.51|5725.05|5725.05|5716.51|5716.51|0
1640100300000|2021-12-21 15:25:00|5715.66|5715.66|5709.57|5709.57|5720.02|5720.02|5708.2|5708.2|0
1640100600000|2021-12-21 15:30:00|5708.72|5708.72|5712.66|5712.66|5717.19|5717.19|5707.95|5707.95|0
1640100900000|2021-12-21 15:35:00|5713.08|5713.08|5718.58|5718.58|5719.07|5719.07|5711.73|5711.73|0
1640101200000|2021-12-21 15:40:00|5717.95|5717.95|5717.71|5717.71|5719.41|5719.41|5714.94|5714.94|0
1640101500000|2021-12-21 15:45:00|5718.13|5718.13|5721.27|5721.27|5725.08|5725.08|5717.04|5717.04|0
1640101800000|2021-12-21 15:50:00|5721.06|5721.06|5717.59|5717.59|5724.65|5724.65|5717.59|5717.59|0
1640102100000|2021-12-21 15:55:00|5717.3|5717.3|5716.49|5716.49|5720.93|5720.93|5713.71|5713.71|0
1640102400000|2021-12-21 16:00:00|5716.2|5716.2|5719.66|5719.66|5719.66|5719.66|5712.82|5712.82|0
1640102700000|2021-12-21 16:05:00|5719.87|5719.87|5728.28|5728.28|5728.67|5728.67|5719.66|5719.66|0
1640103000000|2021-12-21 16:10:00|5728.52|5728.52|5720.4|5720.4|5728.52|5728.52|5720.4|5720.4|0
1640103300000|2021-12-21 16:15:00|5720.64|5720.64|5722.45|5722.45|5723.34|5723.34|5717.24|5717.24|0
1640103600000|2021-12-21 16:20:00|5722.48|5722.48|5724.92|5724.92|5726.12|5726.12|5722.35|5722.35|0
1640103900000|2021-12-21 16:25:00|5724.64|5724.64|5728.62|5728.62|5728.86|5728.86|5722.37|5722.37|0
1640160900000|2021-12-22 08:15:00|5718.83|5718.83|5722.4|5722.4|5724.69|5724.69|5716.78|5716.78|0
1640161200000|2021-12-22 08:20:00|5722.18|5722.18|5706.2|5706.2|5722.65|5722.65|5705.56|5705.56|0
1640161500000|2021-12-22 08:25:00|5705.96|5705.96|5697.58|5697.58|5707.67|5707.67|5697.58|5697.58|0
1640161800000|2021-12-22 08:30:00|5697.29|5697.29|5693.96|5693.96|5697.3|5697.3|5692.82|5692.82|0
1640162100000|2021-12-22 08:35:00|5693.53|5693.53|5688.8|5688.8|5693.89|5693.89|5688.8|5688.8|0
1640162400000|2021-12-22 08:40:00|5686.19|5686.19|5689.82|5689.82|5691.34|5691.34|5682.52|5682.52|0
1640162700000|2021-12-22 08:45:00|5689.25|5689.25|5706.96|5706.96|5707.24|5707.24|5686.75|5686.75|0
1640163000000|2021-12-22 08:50:00|5707.2|5707.2|5704.26|5704.26|5713.76|5713.76|5703.84|5703.84|0
1640163300000|2021-12-22 08:55:00|5704.05|5704.05|5699.74|5699.74|5705.81|5705.81|5699.57|5699.57|0
1640163600000|2021-12-22 09:00:00|5700.02|5700.02|5706.69|5706.69|5706.69|5706.69|5700.02|5700.02|0
1640163900000|2021-12-22 09:05:00|5706.48|5706.48|5705.5|5705.5|5706.61|5706.61|5701.33|5701.33|0
1640164200000|2021-12-22 09:10:00|5705.79|5705.79|5712.79|5712.79|5713.36|5713.36|5703.17|5703.17|0
1640164500000|2021-12-22 09:15:00|5712.82|5712.82|5715.27|5715.27|5716.23|5716.23|5711.72|5711.72|0
1640164800000|2021-12-22 09:20:00|5716.12|5716.12|5720.12|5720.12|5721.31|5721.31|5715.64|5715.64|0
1640165100000|2021-12-22 09:25:00|5719.55|5719.55|5717.58|5717.58|5721.02|5721.02|5717.36|5717.36|0
1640165400000|2021-12-22 09:30:00|5718.39|5718.39|5734.62|5734.62|5734.62|5734.62|5718.39|5718.39|0
1640165700000|2021-12-22 09:35:00|5734.34|5734.34|5737.65|5737.65|5737.72|5737.72|5731.44|5731.44|0
1640166000000|2021-12-22 09:40:00|5737.69|5737.69|5737.24|5737.24|5738.63|5738.63|5735.84|5735.84|0
1640166300000|2021-12-22 09:45:00|5736.96|5736.96|5734.87|5734.87|5737.94|5737.94|5733.53|5733.53|0
1640166600000|2021-12-22 09:50:00|5734.44|5734.44|5738.83|5738.83|5740.47|5740.47|5733.53|5733.53|0
1640166900000|2021-12-22 09:55:00|5738.55|5738.55|5732|5732|5738.55|5738.55|5731.05|5731.05|0
1640167200000|2021-12-22 10:00:00|5731.94|5731.94|5729.71|5729.71|5735.55|5735.55|5729.07|5729.07|0
1640167500000|2021-12-22 10:05:00|5730.14|5730.14|5730.81|5730.81|5732.87|5732.87|5729.06|5729.06|0
1640167800000|2021-12-22 10:10:00|5731.09|5731.09|5733.31|5733.31|5733.81|5733.81|5729.37|5729.37|0
1640168100000|2021-12-22 10:15:00|5733.6|5733.6|5743.03|5743.03|5743.03|5743.03|5732.58|5732.58|0
1640168400000|2021-12-22 10:20:00|5742.75|5742.75|5746.38|5746.38|5746.38|5746.38|5742.75|5742.75|0
1640168700000|2021-12-22 10:25:00|5745.81|5745.81|5743.83|5743.83|5745.81|5745.81|5742.13|5742.13|0
1640169000000|2021-12-22 10:30:00|5744.12|5744.12|5741.97|5741.97|5748.02|5748.02|5740.95|5740.95|0
1640169300000|2021-12-22 10:35:00|5741.93|5741.93|5748.85|5748.85|5749.08|5749.08|5740.73|5740.73|0
1640169600000|2021-12-22 10:40:00|5748.64|5748.64|5747.46|5747.46|5753.46|5753.46|5746.96|5746.96|0
1640169900000|2021-12-22 10:45:00|5747.45|5747.45|5745.28|5745.28|5748.23|5748.23|5744.59|5744.59|0
1640170200000|2021-12-22 10:50:00|5745.5|5745.5|5739.31|5739.31|5745.78|5745.78|5738.38|5738.38|0
1640170500000|2021-12-22 10:55:00|5739.55|5739.55|5744.16|5744.16|5745.35|5745.35|5739.55|5739.55|0
1640170800000|2021-12-22 11:00:00|5743.73|5743.73|5747.16|5747.16|5747.16|5747.16|5740.42|5740.42|0
1640171100000|2021-12-22 11:05:00|5746.87|5746.87|5750.83|5750.83|5751.61|5751.61|5746.56|5746.56|0
1640171400000|2021-12-22 11:10:00|5750.54|5750.54|5749.55|5749.55|5753.53|5753.53|5749.55|5749.55|0
1640171700000|2021-12-22 11:15:00|5749.27|5749.27|5747.31|5747.31|5750.58|5750.58|5745.37|5745.37|0
1640172000000|2021-12-22 11:20:00|5747.1|5747.1|5746.7|5746.7|5747.1|5747.1|5744.18|5744.18|0
1640172300000|2021-12-22 11:25:00|5746.98|5746.98|5743.99|5743.99|5747.27|5747.27|5743.98|5743.98|0
1640172600000|2021-12-22 11:30:00|5744.44|5744.44|5746.43|5746.43|5747.07|5747.07|5743.77|5743.77|0
1640172900000|2021-12-22 11:35:00|5746.91|5746.91|5745.11|5745.11|5746.91|5746.91|5744.1|5744.1|0
1640173200000|2021-12-22 11:40:00|5744.9|5744.9|5742.55|5742.55|5744.92|5744.92|5742.01|5742.01|0
1640173500000|2021-12-22 11:45:00|5742.79|5742.79|5743.45|5743.45|5745.4|5745.4|5742.79|5742.79|0
1640173800000|2021-12-22 11:50:00|5743.35|5743.35|5744.66|5744.66|5746.25|5746.25|5743.34|5743.34|0
1640174100000|2021-12-22 11:55:00|5744.23|5744.23|5755.15|5755.15|5755.15|5755.15|5744.23|5744.23|0
1640174400000|2021-12-22 12:00:00|5754.86|5754.86|5754.22|5754.22|5754.86|5754.86|5752.27|5752.27|0
1640174700000|2021-12-22 12:05:00|5754.01|5754.01|5754.58|5754.58|5754.76|5754.76|5752.02|5752.02|0
1640175000000|2021-12-22 12:10:00|5755.06|5755.06|5752.42|5752.42|5755.06|5755.06|5752.07|5752.07|0
1640175300000|2021-12-22 12:15:00|5752.47|5752.47|5745.5|5745.5|5752.47|5752.47|5742.86|5742.86|0
1640175600000|2021-12-22 12:20:00|5745.22|5745.22|5744.86|5744.86|5746.15|5746.15|5744.12|5744.12|0
1640175900000|2021-12-22 12:25:00|5744.62|5744.62|5740.69|5740.69|5744.62|5744.62|5740.69|5740.69|0
1640176200000|2021-12-22 12:30:00|5740.45|5740.45|5743.86|5743.86|5745.29|5745.29|5740.45|5740.45|0
1640176500000|2021-12-22 12:35:00|5744.08|5744.08|5741.96|5741.96|5744.08|5744.08|5741.67|5741.67|0
1640176800000|2021-12-22 12:40:00|5741.39|5741.39|5740.27|5740.27|5741.96|5741.96|5738.39|5738.39|0
1640177100000|2021-12-22 12:45:00|5739.7|5739.7|5740.71|5740.71|5740.82|5740.82|5739.7|5739.7|0
1640177400000|2021-12-22 12:50:00|5740.43|5740.43|5738.42|5738.42|5740.43|5740.43|5737.2|5737.2|0
1640177700000|2021-12-22 12:55:00|5738.66|5738.66|5737.25|5737.25|5740.37|5740.37|5736.47|5736.47|0
1640178000000|2021-12-22 13:00:00|5737.04|5737.04|5733.5|5733.5|5737.92|5737.92|5733.13|5733.13|0
1640178300000|2021-12-22 13:05:00|5732.93|5732.93|5734.06|5734.06|5736.11|5736.11|5732.93|5732.93|0
1640178600000|2021-12-22 13:10:00|5734.51|5734.51|5733.03|5733.03|5735.61|5735.61|5732.53|5732.53|0
1640178900000|2021-12-22 13:15:00|5733.51|5733.51|5730.97|5730.97|5736|5736|5730.16|5730.16|0
1640179200000|2021-12-22 13:20:00|5731.25|5731.25|5731.68|5731.68|5732.32|5732.32|5729.37|5729.37|0
1640179500000|2021-12-22 13:25:00|5731.39|5731.39|5730.51|5730.51|5732.99|5732.99|5729.52|5729.52|0
1640179800000|2021-12-22 13:30:00|5730.56|5730.56|5735.45|5735.45|5735.71|5735.71|5728.95|5728.95|0
1640180100000|2021-12-22 13:35:00|5734.15|5734.15|5723.27|5723.27|5734.44|5734.44|5722.99|5722.99|0
1640180400000|2021-12-22 13:40:00|5723.7|5723.7|5713.94|5713.94|5725.83|5725.83|5713.94|5713.94|0
1640180700000|2021-12-22 13:45:00|5714.18|5714.18|5720.52|5720.52|5720.69|5720.69|5711.39|5711.39|0
1640181000000|2021-12-22 13:50:00|5719.46|5719.46|5724.22|5724.22|5728.9|5728.9|5719.46|5719.46|0
1640181300000|2021-12-22 13:55:00|5724.67|5724.67|5727.45|5727.45|5728.29|5728.29|5724.67|5724.67|0
1640181600000|2021-12-22 14:00:00|5727.95|5727.95|5726.81|5726.81|5728.43|5728.43|5720.77|5720.77|0
1640181900000|2021-12-22 14:05:00|5726.53|5726.53|5730.61|5730.61|5730.61|5730.61|5726.53|5726.53|0
1640182200000|2021-12-22 14:10:00|5730.33|5730.33|5725.9|5725.9|5731.22|5731.22|5724.35|5724.35|0
1640182500000|2021-12-22 14:15:00|5725.4|5725.4|5727.17|5727.17|5727.91|5727.91|5722.44|5722.44|0
1640182800000|2021-12-22 14:20:00|5727.38|5727.38|5730.51|5730.51|5730.96|5730.96|5726.65|5726.65|0
1640183100000|2021-12-22 14:25:00|5730.08|5730.08|5730.48|5730.48|5733.79|5733.79|5729.71|5729.71|0
1640183400000|2021-12-22 14:30:00|5730.53|5730.53|5735.37|5735.37|5743.82|5743.82|5712.61|5712.61|0
1640183700000|2021-12-22 14:35:00|5735.94|5735.94|5731.21|5731.21|5736.44|5736.44|5718.84|5718.84|0
1640184000000|2021-12-22 14:40:00|5730.64|5730.64|5730.84|5730.84|5733.25|5733.25|5721.85|5721.85|0
1640184300000|2021-12-22 14:45:00|5729.99|5729.99|5704.15|5704.15|5731.37|5731.37|5703.87|5703.87|0
1640184600000|2021-12-22 14:50:00|5704.44|5704.44|5702.31|5702.31|5704.65|5704.65|5693.4|5693.4|0
1640184900000|2021-12-22 14:55:00|5702.07|5702.07|5712.42|5712.42|5714.29|5714.29|5700.23|5700.23|0
1640185200000|2021-12-22 15:00:00|5713.14|5713.14|5736.95|5736.95|5737.23|5737.23|5712.86|5712.86|0
1640185500000|2021-12-22 15:05:00|5736.38|5736.38|5735.64|5735.64|5737.48|5737.48|5726.64|5726.64|0
1640185800000|2021-12-22 15:10:00|5736.06|5736.06|5741.62|5741.62|5745.59|5745.59|5736.06|5736.06|0
1640186100000|2021-12-22 15:15:00|5741.86|5741.86|5747.17|5747.17|5748.1|5748.1|5740.91|5740.91|0
1640186400000|2021-12-22 15:20:00|5746.95|5746.95|5745.85|5745.85|5748.58|5748.58|5742.58|5742.58|0
1640186700000|2021-12-22 15:25:00|5745.43|5745.43|5746.98|5746.98|5748.66|5748.66|5741.09|5741.09|0
1640187000000|2021-12-22 15:30:00|5747.19|5747.19|5746.41|5746.41|5747.2|5747.2|5740.12|5740.12|0
1640187300000|2021-12-22 15:35:00|5746.83|5746.83|5759.69|5759.69|5761.04|5761.04|5744.6|5744.6|0
1640187600000|2021-12-22 15:40:00|5759.45|5759.45|5753.07|5753.07|5762.09|5762.09|5752.85|5752.85|0
1640187900000|2021-12-22 15:45:00|5753.36|5753.36|5759.19|5759.19|5759.19|5759.19|5753.36|5753.36|0
1640188200000|2021-12-22 15:50:00|5759.67|5759.67|5757.4|5757.4|5760.88|5760.88|5756.35|5756.35|0
1640188500000|2021-12-22 15:55:00|5757.62|5757.62|5751.44|5751.44|5757.9|5757.9|5748.99|5748.99|0
1640188800000|2021-12-22 16:00:00|5751.87|5751.87|5749.78|5749.78|5753.64|5753.64|5747.99|5747.99|0
1640189100000|2021-12-22 16:05:00|5749.73|5749.73|5748.52|5748.52|5750.98|5750.98|5745.91|5745.91|0
1640189400000|2021-12-22 16:10:00|5748.73|5748.73|5756.16|5756.16|5756.45|5756.45|5748.52|5748.52|0
1640189700000|2021-12-22 16:15:00|5756.18|5756.18|5752.38|5752.38|5756.19|5756.19|5749.99|5749.99|0
1640190000000|2021-12-22 16:20:00|5752.67|5752.67|5753.06|5753.06|5754.3|5754.3|5748.65|5748.65|0
1640190300000|2021-12-22 16:25:00|5753.04|5753.04|5762.72|5762.72|5764.09|5764.09|5751.31|5751.31|0
1640247300000|2021-12-23 08:15:00|5794.07|5794.07|5784.62|5784.62|5795.61|5795.61|5780.92|5780.92|0
1640247600000|2021-12-23 08:20:00|5784.9|5784.9|5781.28|5781.28|5785.41|5785.41|5778.42|5778.42|0
1640247900000|2021-12-23 08:25:00|5779.89|5779.89|5787.55|5787.55|5789.61|5789.61|5778.71|5778.71|0
1640248200000|2021-12-23 08:30:00|5787.34|5787.34|5798.49|5798.49|5798.57|5798.57|5786.6|5786.6|0
1640248500000|2021-12-23 08:35:00|5798.28|5798.28|5792.94|5792.94|5798.62|5798.62|5789.97|5789.97|0
1640248800000|2021-12-23 08:40:00|5792.86|5792.86|5797.62|5797.62|5798.35|5798.35|5792.86|5792.86|0
1640249100000|2021-12-23 08:45:00|5797.38|5797.38|5804.14|5804.14|5804.59|5804.59|5795.66|5795.66|0
1640249400000|2021-12-23 08:50:00|5804.43|5804.43|5809.92|5809.92|5811.64|5811.64|5804.14|5804.14|0
1640249700000|2021-12-23 08:55:00|5811.26|5811.26|5820.14|5820.14|5820.14|5820.14|5811.22|5811.22|0
1640250000000|2021-12-23 09:00:00|5821.59|5821.59|5830.95|5830.95|5834.45|5834.45|5820.56|5820.56|0
1640250300000|2021-12-23 09:05:00|5830.92|5830.92|5834.77|5834.77|5840.45|5840.45|5830.92|5830.92|0
1640250600000|2021-12-23 09:10:00|5835.05|5835.05|5833.66|5833.66|5842.24|5842.24|5833.16|5833.16|0
1640250900000|2021-12-23 09:15:00|5833.8|5833.8|5842.6|5842.6|5842.6|5842.6|5832.44|5832.44|0
1640251200000|2021-12-23 09:20:00|5842.57|5842.57|5838.25|5838.25|5843.35|5843.35|5838.25|5838.25|0
1640251500000|2021-12-23 09:25:00|5837.82|5837.82|5830.98|5830.98|5839.18|5839.18|5830.41|5830.41|0
1640251800000|2021-12-23 09:30:00|5830.69|5830.69|5828.04|5828.04|5839.05|5839.05|5828.04|5828.04|0
1640252100000|2021-12-23 09:35:00|5827.75|5827.75|5825.65|5825.65|5828.33|5828.33|5824.44|5824.44|0
1640252400000|2021-12-23 09:40:00|5825.37|5825.37|5825.69|5825.69|5827.09|5827.09|5824.23|5824.23|0
1640252700000|2021-12-23 09:45:00|5826.65|5826.65|5830.77|5830.77|5831.74|5831.74|5826.65|5826.65|0
1640253000000|2021-12-23 09:50:00|5831.35|5831.35|5825.91|5825.91|5831.35|5831.35|5825.21|5825.21|0
1640253300000|2021-12-23 09:55:00|5825.96|5825.96|5827.33|5827.33|5830.26|5830.26|5825.96|5825.96|0
1640253600000|2021-12-23 10:00:00|5827.54|5827.54|5829.17|5829.17|5829.72|5829.72|5825.18|5825.18|0
1640253900000|2021-12-23 10:05:00|5829.2|5829.2|5828.46|5828.46|5830.98|5830.98|5827.69|5827.69|0
1640254200000|2021-12-23 10:10:00|5828.24|5828.24|5824.06|5824.06|5829.24|5829.24|5823.49|5823.49|0
1640254500000|2021-12-23 10:15:00|5824.12|5824.12|5820.14|5820.14|5825.62|5825.62|5819.93|5819.93|0
1640254800000|2021-12-23 10:20:00|5819.93|5819.93|5820.47|5820.47|5822.66|5822.66|5817.94|5817.94|0
1640255100000|2021-12-23 10:25:00|5820.19|5820.19|5816.48|5816.48|5820.19|5820.19|5816.48|5816.48|0
1640255400000|2021-12-23 10:30:00|5816.27|5816.27|5818.76|5818.76|5819|5819|5814.33|5814.33|0
1640255700000|2021-12-23 10:35:00|5820.12|5820.12|5820.63|5820.63|5823.54|5823.54|5820.12|5820.12|0
1640256000000|2021-12-23 10:40:00|5821.11|5821.11|5824.44|5824.44|5824.8|5824.8|5820.34|5820.34|0
1640256300000|2021-12-23 10:45:00|5823.72|5823.72|5823.53|5823.53|5824.73|5824.73|5822.8|5822.8|0
1640256600000|2021-12-23 10:50:00|5823.55|5823.55|5816.8|5816.8|5824.98|5824.98|5816.8|5816.8|0
1640256900000|2021-12-23 10:55:00|5817.08|5817.08|5813.22|5813.22|5817.49|5817.49|5813.2|5813.2|0
1640257200000|2021-12-23 11:00:00|5813.18|5813.18|5813.59|5813.59|5813.63|5813.63|5811.11|5811.11|0
1640257500000|2021-12-23 11:05:00|5813.61|5813.61|5813.32|5813.32|5813.61|5813.61|5810.96|5810.96|0
1640257800000|2021-12-23 11:10:00|5813.61|5813.61|5815.25|5815.25|5818.1|5818.1|5813.32|5813.32|0
1640258100000|2021-12-23 11:15:00|5815.53|5815.53|5822.46|5822.46|5822.67|5822.67|5815.53|5815.53|0
1640258400000|2021-12-23 11:20:00|5822.74|5822.74|5827.93|5827.93|5827.93|5827.93|5822.74|5822.74|0
1640258700000|2021-12-23 11:25:00|5828.5|5828.5|5836.08|5836.08|5836.08|5836.08|5828.5|5828.5|0
1640259000000|2021-12-23 11:30:00|5836.07|5836.07|5838.78|5838.78|5840.08|5840.08|5835.27|5835.27|0
1640259300000|2021-12-23 11:35:00|5837.31|5837.31|5839.62|5839.62|5839.62|5839.62|5834.76|5834.76|0
1640259600000|2021-12-23 11:40:00|5839.38|5839.38|5837.29|5837.29|5840.79|5840.79|5837.29|5837.29|0
1640259900000|2021-12-23 11:45:00|5837.08|5837.08|5831.2|5831.2|5837.08|5837.08|5831.2|5831.2|0
1640260200000|2021-12-23 11:50:00|5831.3|5831.3|5833.6|5833.6|5836.19|5836.19|5831.3|5831.3|0
1640260500000|2021-12-23 11:55:00|5834.08|5834.08|5834.37|5834.37|5837.02|5837.02|5833.94|5833.94|0
1640260800000|2021-12-23 12:00:00|5834.08|5834.08|5831.85|5831.85|5834.08|5834.08|5828.96|5828.96|0
1640261100000|2021-12-23 12:05:00|5832.09|5832.09|5824.96|5824.96|5832.54|5832.54|5824.83|5824.83|0
1640261400000|2021-12-23 12:10:00|5824.99|5824.99|5821.68|5821.68|5825.01|5825.01|5821.68|5821.68|0
1640261700000|2021-12-23 12:15:00|5821.44|5821.44|5818.84|5818.84|5822.01|5822.01|5818.84|5818.84|0
1640262000000|2021-12-23 12:20:00|5818.78|5818.78|5822.41|5822.41|5823.81|5823.81|5818.45|5818.45|0
1640262300000|2021-12-23 12:25:00|5822.32|5822.32|5821.09|5821.09|5823.15|5823.15|5818.47|5818.47|0
1640262600000|2021-12-23 12:30:00|5821.08|5821.08|5815.97|5815.97|5821.08|5821.08|5814.28|5814.28|0
1640262900000|2021-12-23 12:35:00|5816.21|5816.21|5815.72|5815.72|5818.85|5818.85|5815.64|5815.64|0
1640263200000|2021-12-23 12:40:00|5815.51|5815.51|5816.74|5816.74|5817.53|5817.53|5815.08|5815.08|0
1640263500000|2021-12-23 12:45:00|5816.72|5816.72|5815.7|5815.7|5817.15|5817.15|5814.43|5814.43|0
1640263800000|2021-12-23 12:50:00|5815.99|5815.99|5820.93|5820.93|5820.93|5820.93|5815.99|5815.99|0
1640264100000|2021-12-23 12:55:00|5820.64|5820.64|5821.83|5821.83|5821.83|5821.83|5819.51|5819.51|0
1640264400000|2021-12-23 13:00:00|5822.31|5822.31|5821.12|5821.12|5822.33|5822.33|5818.9|5818.9|0
1640264700000|2021-12-23 13:05:00|5821.14|5821.14|5820.6|5820.6|5822.3|5822.3|5819.99|5819.99|0
1640265000000|2021-12-23 13:10:00|5820.88|5820.88|5819.32|5819.32|5822.6|5822.6|5818.69|5818.69|0
1640265300000|2021-12-23 13:15:00|5819.35|5819.35|5822.55|5822.55|5822.57|5822.57|5819.35|5819.35|0
1640265600000|2021-12-23 13:20:00|5822.76|5822.76|5818.46|5818.46|5822.76|5822.76|5818.46|5818.46|0
1640265900000|2021-12-23 13:25:00|5818.64|5818.64|5821.2|5821.2|5821.61|5821.61|5818.64|5818.64|0
1640266200000|2021-12-23 13:30:00|5821.49|5821.49|5824.8|5824.8|5825.23|5825.23|5821.06|5821.06|0
1640266500000|2021-12-23 13:35:00|5824.58|5824.58|5825.62|5825.62|5828.24|5828.24|5823.08|5823.08|0
1640266800000|2021-12-23 13:40:00|5826.25|5826.25|5821.89|5821.89|5826.31|5826.31|5818.92|5818.92|0
1640267100000|2021-12-23 13:45:00|5821.65|5821.65|5825.13|5825.13|5825.41|5825.41|5821.56|5821.56|0
1640267400000|2021-12-23 13:50:00|5824.88|5824.88|5826.38|5826.38|5828.03|5828.03|5824.67|5824.67|0
1640267700000|2021-12-23 13:55:00|5826.37|5826.37|5823.25|5823.25|5827.83|5827.83|5823.25|5823.25|0
1640268000000|2021-12-23 14:00:00|5823.54|5823.54|5826.46|5826.46|5827.44|5827.44|5823.23|5823.23|0
1640268300000|2021-12-23 14:05:00|5825.88|5825.88|5828.63|5828.63|5828.63|5828.63|5822.19|5822.19|0
1640268600000|2021-12-23 14:10:00|5828.39|5828.39|5826.89|5826.89|5831.88|5831.88|5826.3|5826.3|0
1640268900000|2021-12-23 14:15:00|5827.46|5827.46|5826.36|5826.36|5827.99|5827.99|5825.49|5825.49|0
1640269200000|2021-12-23 14:20:00|5826.78|5826.78|5825.84|5825.84|5828.38|5828.38|5824.46|5824.46|0
1640269500000|2021-12-23 14:25:00|5826.34|5826.34|5826.56|5826.56|5827.2|5827.2|5824.72|5824.72|0
1640269800000|2021-12-23 14:30:00|5825.99|5825.99|5849.82|5849.82|5849.82|5849.82|5813.07|5813.07|0
1640270100000|2021-12-23 14:35:00|5849.54|5849.54|5854.88|5854.88|5859.11|5859.11|5848.56|5848.56|0
1640270400000|2021-12-23 14:40:00|5855.73|5855.73|5863.74|5863.74|5864.07|5864.07|5850.16|5850.16|0
1640270700000|2021-12-23 14:45:00|5870.43|5870.43|5870.98|5870.98|5875.61|5875.61|5867.91|5867.91|0
1640271000000|2021-12-23 14:50:00|5870.41|5870.41|5859.21|5859.21|5872.63|5872.63|5855.1|5855.1|0
1640271300000|2021-12-23 14:55:00|5859.71|5859.71|5846.71|5846.71|5859.71|5859.71|5845.27|5845.27|0
1640271600000|2021-12-23 15:00:00|5846.67|5846.67|5826.95|5826.95|5846.67|5846.67|5824.15|5824.15|0
1640271900000|2021-12-23 15:05:00|5828.09|5828.09|5833.22|5833.22|5834|5834|5826.33|5826.33|0
1640272200000|2021-12-23 15:10:00|5833.5|5833.5|5832.73|5832.73|5838.9|5838.9|5830.09|5830.09|0
1640272500000|2021-12-23 15:15:00|5832.94|5832.94|5842.4|5842.4|5844.32|5844.32|5832.94|5832.94|0
1640272800000|2021-12-23 15:20:00|5842.12|5842.12|5834.34|5834.34|5842.61|5842.61|5832|5832|0
1640273100000|2021-12-23 15:25:00|5834.32|5834.32|5844.39|5844.39|5844.39|5844.39|5833.17|5833.17|0
1640273400000|2021-12-23 15:30:00|5844.67|5844.67|5840.37|5840.37|5847.95|5847.95|5838.52|5838.52|0
1640273700000|2021-12-23 15:35:00|5840.66|5840.66|5842.63|5842.63|5843.53|5843.53|5837.32|5837.32|0
1640274000000|2021-12-23 15:40:00|5842.91|5842.91|5841.07|5841.07|5843.86|5843.86|5840.38|5840.38|0
1640274300000|2021-12-23 15:45:00|5841.36|5841.36|5838.01|5838.01|5841.36|5841.36|5832.98|5832.98|0
1640274600000|2021-12-23 15:50:00|5837.77|5837.77|5841.29|5841.29|5843.39|5843.39|5836.73|5836.73|0
1640274900000|2021-12-23 15:55:00|5841.57|5841.57|5839.31|5839.31|5842.12|5842.12|5837.87|5837.87|0
1640275200000|2021-12-23 16:00:00|5838.31|5838.31|5839.65|5839.65|5839.65|5839.65|5833.65|5833.65|0
1640275500000|2021-12-23 16:05:00|5839.93|5839.93|5836.98|5836.98|5841.98|5841.98|5835.78|5835.78|0
1640275800000|2021-12-23 16:10:00|5837.19|5837.19|5833.57|5833.57|5837.71|5837.71|5830.94|5830.94|0
1640276100000|2021-12-23 16:15:00|5833.6|5833.6|5836.11|5836.11|5839.45|5839.45|5833.53|5833.53|0
1640276400000|2021-12-23 16:20:00|5836.4|5836.4|5835.53|5835.53|5837.73|5837.73|5833.21|5833.21|0
1640276700000|2021-12-23 16:25:00|5835.05|5835.05|5834.44|5834.44|5840.04|5840.04|5833.55|5833.55|0
1640333700000|2021-12-24 08:15:00|5807.39|5807.39|5814.77|5814.77|5814.77|5814.77|5804.58|5804.58|0
1640334000000|2021-12-24 08:20:00|5814.35|5814.35|5820.21|5820.21|5820.21|5820.21|5812.66|5812.66|0
1640334300000|2021-12-24 08:25:00|5820.45|5820.45|5825.16|5825.16|5825.45|5825.45|5819.66|5819.66|0
1640334600000|2021-12-24 08:30:00|5825.8|5825.8|5825.26|5825.26|5827.83|5827.83|5824.88|5824.88|0
1640334900000|2021-12-24 08:35:00|5825.01|5825.01|5824.01|5824.01|5825.58|5825.58|5821.68|5821.68|0
1640335200000|2021-12-24 08:40:00|5824.22|5824.22|5827.91|5827.91|5827.91|5827.91|5823.97|5823.97|0
1640335500000|2021-12-24 08:45:00|5828.63|5828.63|5829.58|5829.58|5831.9|5831.9|5828.63|5828.63|0
1640335800000|2021-12-24 08:50:00|5829.5|5829.5|5828.04|5828.04|5829.78|5829.78|5827.58|5827.58|0
1640336100000|2021-12-24 08:55:00|5828.46|5828.46|5827.96|5827.96|5831.21|5831.21|5827.2|5827.2|0
1640336400000|2021-12-24 09:00:00|5828.88|5828.88|5838.78|5838.78|5838.78|5838.78|5828.88|5828.88|0
1640336700000|2021-12-24 09:05:00|5839.07|5839.07|5841.3|5841.3|5842.02|5842.02|5838.12|5838.12|0
1640337000000|2021-12-24 09:10:00|5841.21|5841.21|5840.77|5840.77|5842.9|5842.9|5837.2|5837.2|0
1640337300000|2021-12-24 09:15:00|5841.01|5841.01|5839.56|5839.56|5843.02|5843.02|5839.34|5839.34|0
1640337600000|2021-12-24 09:20:00|5840.13|5840.13|5839.35|5839.35|5840.13|5840.13|5838.56|5838.56|0
1640337900000|2021-12-24 09:25:00|5839.26|5839.26|5838.85|5838.85|5839.48|5839.48|5838.04|5838.04|0
1640338200000|2021-12-24 09:30:00|5838.93|5838.93|5837.7|5837.7|5838.93|5838.93|5837.13|5837.13|0
1640338500000|2021-12-24 09:35:00|5837.65|5837.65|5835.73|5835.73|5837.65|5837.65|5835.49|5835.49|0
1640338800000|2021-12-24 09:40:00|5835.09|5835.09|5836.95|5836.95|5837.33|5837.33|5835.05|5835.05|0
1640339100000|2021-12-24 09:45:00|5837.16|5837.16|5846.61|5846.61|5848.64|5848.64|5837.16|5837.16|0
1640339400000|2021-12-24 09:50:00|5847.15|5847.15|5841.96|5841.96|5847.39|5847.39|5841.96|5841.96|0
1640339700000|2021-12-24 09:55:00|5841.68|5841.68|5844.92|5844.92|5845.27|5845.27|5841.68|5841.68|0
1640340000000|2021-12-24 10:00:00|5845.16|5845.16|5847.17|5847.17|5847.17|5847.17|5844.53|5844.53|0
1640340300000|2021-12-24 10:05:00|5847.45|5847.45|5850.39|5850.39|5850.39|5850.39|5847.45|5847.45|0
1640340600000|2021-12-24 10:10:00|5850.68|5850.68|5853.4|5853.4|5853.49|5853.49|5850.65|5850.65|0
1640340900000|2021-12-24 10:15:00|5853.46|5853.46|5857.68|5857.68|5857.68|5857.68|5853.46|5853.46|0
1640341200000|2021-12-24 10:20:00|5857.11|5857.11|5861.49|5861.49|5861.49|5861.49|5856.87|5856.87|0
1640341500000|2021-12-24 10:25:00|5861.21|5861.21|5861.62|5861.62|5862.96|5862.96|5860.45|5860.45|0
1640341800000|2021-12-24 10:30:00|5861.68|5861.68|5861.28|5861.28|5862.1|5862.1|5860.28|5860.28|0
1640342100000|2021-12-24 10:35:00|5861.04|5861.04|5868.48|5868.48|5869.34|5869.34|5860.19|5860.19|0
1640342400000|2021-12-24 10:40:00|5868.77|5868.77|5860.91|5860.91|5869.58|5869.58|5860.26|5860.26|0
1640342700000|2021-12-24 10:45:00|5860.88|5860.88|5862.58|5862.58|5863.9|5863.9|5860.88|5860.88|0
1640343000000|2021-12-24 10:50:00|5862.3|5862.3|5859.31|5859.31|5862.3|5862.3|5859.11|5859.11|0
1640343300000|2021-12-24 10:55:00|5859.28|5859.28|5852.95|5852.95|5859.28|5859.28|5852.93|5852.93|0
1640343600000|2021-12-24 11:00:00|5851.65|5851.65|5847.35|5847.35|5852.22|5852.22|5847.35|5847.35|0
1640343900000|2021-12-24 11:05:00|5847.06|5847.06|5843.8|5843.8|5847.06|5847.06|5843.62|5843.62|0
1640344200000|2021-12-24 11:10:00|5842.75|5842.75|5844.94|5844.94|5845.85|5845.85|5841.4|5841.4|0
1640344500000|2021-12-24 11:15:00|5844.99|5844.99|5846.51|5846.51|5848.13|5848.13|5844.99|5844.99|0
1640344800000|2021-12-24 11:20:00|5846.22|5846.22|5848.96|5848.96|5849.46|5849.46|5846.09|5846.09|0
1640345100000|2021-12-24 11:25:00|5849.25|5849.25|5851.08|5851.08|5851.08|5851.08|5848.1|5848.1|0
1640345400000|2021-12-24 11:30:00|5850.84|5850.84|5852.78|5852.78|5853.97|5853.97|5850.84|5850.84|0
1640345700000|2021-12-24 11:35:00|5852.36|5852.36|5854.18|5854.18|5854.18|5854.18|5850.95|5850.95|0
1640346000000|2021-12-24 11:40:00|5854.47|5854.47|5843.81|5843.81|5854.76|5854.76|5843.81|5843.81|0
1640346300000|2021-12-24 11:45:00|5843.8|5843.8|5846.35|5846.35|5846.59|5846.59|5842.5|5842.5|0
1640346600000|2021-12-24 11:50:00|5846.14|5846.14|5842.47|5842.47|5846.43|5846.43|5842.47|5842.47|0
1640346900000|2021-12-24 11:55:00|5842.71|5842.71|5841.19|5841.19|5844.57|5844.57|5841.16|5841.16|0
1640347200000|2021-12-24 12:00:00|5842.4|5842.4|5840.76|5840.76|5847.46|5847.46|5840.76|5840.76|0
1640347500000|2021-12-24 12:05:00|5840.04|5840.04|5833.41|5833.41|5840.07|5840.07|5831.66|5831.66|0
1640347800000|2021-12-24 12:10:00|5833.36|5833.36|5831.98|5831.98|5834.22|5834.22|5831.55|5831.55|0
1640348100000|2021-12-24 12:15:00|5831.69|5831.69|5826.23|5826.23|5831.84|5831.84|5825.57|5825.57|0
1640348400000|2021-12-24 12:20:00|5827.09|5827.09|5825.11|5825.11|5827.09|5827.09|5822.31|5822.31|0
1640348700000|2021-12-24 12:25:00|5824.9|5824.9|5835.82|5835.82|5840.44|5840.44|5824.9|5824.9|0
1640765700000|2021-12-29 08:15:00|5896.35|5896.35|5897.63|5897.63|5904.44|5904.44|5894.75|5894.75|0
1640766000000|2021-12-29 08:20:00|5897.35|5897.35|5885.28|5885.28|5899.04|5899.04|5885.28|5885.28|0
1640766300000|2021-12-29 08:25:00|5884.75|5884.75|5887.91|5887.91|5895.06|5895.06|5882.73|5882.73|0
1640766600000|2021-12-29 08:30:00|5887.66|5887.66|5886.42|5886.42|5887.66|5887.66|5879.33|5879.33|0
1640766900000|2021-12-29 08:35:00|5887.48|5887.48|5886.25|5886.25|5893.88|5893.88|5882.7|5882.7|0
1640767200000|2021-12-29 08:40:00|5885.19|5885.19|5886.89|5886.89|5888.85|5888.85|5882.66|5882.66|0
1640767500000|2021-12-29 08:45:00|5887.77|5887.77|5888.08|5888.08|5893.36|5893.36|5886.73|5886.73|0
1640767800000|2021-12-29 08:50:00|5889|5889|5887.77|5887.77|5894.41|5894.41|5886.98|5886.98|0
1640768100000|2021-12-29 08:55:00|5888.19|5888.19|5882.98|5882.98|5890.72|5890.72|5879|5879|0
1640768400000|2021-12-29 09:00:00|5883.83|5883.83|5874.44|5874.44|5883.83|5883.83|5874.44|5874.44|0
1640768700000|2021-12-29 09:05:00|5874.23|5874.23|5876.56|5876.56|5878.18|5878.18|5873.17|5873.17|0
1640769000000|2021-12-29 09:10:00|5876.47|5876.47|5874.97|5874.97|5879.74|5879.74|5873.76|5873.76|0
1640769300000|2021-12-29 09:15:00|5874.55|5874.55|5869.92|5869.92|5874.55|5874.55|5869.21|5869.21|0
1640769600000|2021-12-29 09:20:00|5869.94|5869.94|5868.83|5868.83|5871.18|5871.18|5863.9|5863.9|0
1640769900000|2021-12-29 09:25:00|5869.11|5869.11|5871.74|5871.74|5873.39|5873.39|5867.36|5867.36|0
1640770200000|2021-12-29 09:30:00|5872.23|5872.23|5867.06|5867.06|5874.69|5874.69|5865.55|5865.55|0
1640770500000|2021-12-29 09:35:00|5866.77|5866.77|5863.91|5863.91|5868.05|5868.05|5862.12|5862.12|0
1640770800000|2021-12-29 09:40:00|5864.13|5864.13|5860.78|5860.78|5869.45|5869.45|5860.78|5860.78|0
1640771100000|2021-12-29 09:45:00|5860.77|5860.77|5859.88|5859.88|5861.19|5861.19|5857.52|5857.52|0
1640771400000|2021-12-29 09:50:00|5859.59|5859.59|5856.62|5856.62|5861.11|5861.11|5855.91|5855.91|0
1640771700000|2021-12-29 09:55:00|5856.33|5856.33|5853.45|5853.45|5856.57|5856.57|5851.81|5851.81|0
1640772000000|2021-12-29 10:00:00|5853.66|5853.66|5842.74|5842.74|5854.68|5854.68|5842.45|5842.45|0
1640772300000|2021-12-29 10:05:00|5842.68|5842.68|5842.52|5842.52|5844.92|5844.92|5842.01|5842.01|0
1640772600000|2021-12-29 10:10:00|5842.73|5842.73|5845.38|5845.38|5846.39|5846.39|5842.59|5842.59|0
1640772900000|2021-12-29 10:15:00|5845.09|5845.09|5839.38|5839.38|5845.12|5845.12|5839.33|5839.33|0
1640773200000|2021-12-29 10:20:00|5838.9|5838.9|5841.02|5841.02|5842.25|5842.25|5838.2|5838.2|0
1640773500000|2021-12-29 10:25:00|5840.96|5840.96|5838.71|5838.71|5842.72|5842.72|5838.15|5838.15|0
1640773800000|2021-12-29 10:30:00|5839.7|5839.7|5838.77|5838.77|5841.38|5841.38|5838.77|5838.77|0
1640774100000|2021-12-29 10:35:00|5839.06|5839.06|5834.99|5834.99|5839.81|5839.81|5834.99|5834.99|0
1640774400000|2021-12-29 10:40:00|5834.97|5834.97|5837.25|5837.25|5838.62|5838.62|5834.97|5834.97|0
1640774700000|2021-12-29 10:45:00|5836.96|5836.96|5829.89|5829.89|5839.35|5839.35|5829.89|5829.89|0
1640775000000|2021-12-29 10:50:00|5830.18|5830.18|5821.91|5821.91|5830.39|5830.39|5819.01|5819.01|0
1640775300000|2021-12-29 10:55:00|5822.2|5822.2|5822.83|5822.83|5824.04|5824.04|5821.28|5821.28|0
1640775600000|2021-12-29 11:00:00|5822.13|5822.13|5819.29|5819.29|5824.46|5824.46|5816.45|5816.45|0
1640775900000|2021-12-29 11:05:00|5818.73|5818.73|5816.02|5816.02|5820.46|5820.46|5810.74|5810.74|0
1640776200000|2021-12-29 11:10:00|5816.05|5816.05|5817.79|5817.79|5818.38|5818.38|5812.97|5812.97|0
1640776500000|2021-12-29 11:15:00|5817.5|5817.5|5812.18|5812.18|5817.74|5817.74|5811.73|5811.73|0
1640776800000|2021-12-29 11:20:00|5812.22|5812.22|5812.37|5812.37|5813.45|5813.45|5810.62|5810.62|0
1640777100000|2021-12-29 11:25:00|5812.35|5812.35|5807.08|5807.08|5813.96|5813.96|5805.25|5805.25|0
1640777400000|2021-12-29 11:30:00|5806.84|5806.84|5804.9|5804.9|5807.25|5807.25|5804.9|5804.9|0
1640777700000|2021-12-29 11:35:00|5804.61|5804.61|5806.76|5806.76|5806.88|5806.88|5801.12|5801.12|0
1640778000000|2021-12-29 11:40:00|5806.19|5806.19|5805.83|5805.83|5806.91|5806.91|5802.62|5802.62|0
1640778300000|2021-12-29 11:45:00|5805.59|5805.59|5805.13|5805.13|5806.82|5806.82|5803.9|5803.9|0
1640778600000|2021-12-29 11:50:00|5805.16|5805.16|5802.77|5802.77|5805.38|5805.38|5800.78|5800.78|0
1640778900000|2021-12-29 11:55:00|5802.99|5802.99|5808.92|5808.92|5808.92|5808.92|5801.6|5801.6|0
1640779200000|2021-12-29 12:00:00|5808.94|5808.94|5806.05|5806.05|5811.16|5811.16|5804.22|5804.22|0
1640779500000|2021-12-29 12:05:00|5805.77|5805.77|5799.68|5799.68|5805.77|5805.77|5799.19|5799.19|0
1640779800000|2021-12-29 12:10:00|5799.89|5799.89|5795.39|5795.39|5799.89|5799.89|5794.48|5794.48|0
1640780100000|2021-12-29 12:15:00|5795.96|5795.96|5795.55|5795.55|5799.41|5799.41|5795.55|5795.55|0
1640780400000|2021-12-29 12:20:00|5795.76|5795.76|5796.37|5796.37|5796.53|5796.53|5791.06|5791.06|0
1640780700000|2021-12-29 12:25:00|5796.59|5796.59|5796.45|5796.45|5798.19|5798.19|5795.73|5795.73|0
1640781000000|2021-12-29 12:30:00|5796.24|5796.24|5796.56|5796.56|5797.25|5797.25|5793.5|5793.5|0
1640781300000|2021-12-29 12:35:00|5796.34|5796.34|5798.76|5798.76|5798.84|5798.84|5796.34|5796.34|0
1640781600000|2021-12-29 12:40:00|5798.55|5798.55|5794.98|5794.98|5798.55|5798.55|5794.08|5794.08|0
1640781900000|2021-12-29 12:45:00|5794.74|5794.74|5786.84|5786.84|5794.74|5794.74|5786.84|5786.84|0
1640782200000|2021-12-29 12:50:00|5786.41|5786.41|5790.25|5790.25|5792.49|5792.49|5786.41|5786.41|0
1640782500000|2021-12-29 12:55:00|5790.29|5790.29|5790.46|5790.46|5792.31|5792.31|5790.1|5790.1|0
1640782800000|2021-12-29 13:00:00|5789.89|5789.89|5789.56|5789.56|5791.15|5791.15|5788.12|5788.12|0
1640783100000|2021-12-29 13:05:00|5790.96|5790.96|5793.97|5793.97|5795.4|5795.4|5790.96|5790.96|0
1640783400000|2021-12-29 13:10:00|5793.44|5793.44|5795.99|5795.99|5796.94|5796.94|5792.11|5792.11|0
1640783700000|2021-12-29 13:15:00|5795.77|5795.77|5792.76|5792.76|5796.2|5796.2|5792.76|5792.76|0
1640784000000|2021-12-29 13:20:00|5792.97|5792.97|5789.68|5789.68|5794.12|5794.12|5789.47|5789.47|0
1640784300000|2021-12-29 13:25:00|5789.97|5789.97|5793.54|5793.54|5794.55|5794.55|5788.96|5788.96|0
1640784600000|2021-12-29 13:30:00|5794.24|5794.24|5794.73|5794.73|5797.21|5797.21|5794.24|5794.24|0
1640784900000|2021-12-29 13:35:00|5794.49|5794.49|5785.98|5785.98|5794.49|5794.49|5783.94|5783.94|0
1640785200000|2021-12-29 13:40:00|5785.41|5785.41|5790.43|5790.43|5790.43|5790.43|5785.13|5785.13|0
1640785500000|2021-12-29 13:45:00|5790.72|5790.72|5791.77|5791.77|5793.13|5793.13|5789.48|5789.48|0
1640785800000|2021-12-29 13:50:00|5791.49|5791.49|5792.28|5792.28|5796.21|5796.21|5791.25|5791.25|0
1640786100000|2021-12-29 13:55:00|5792.76|5792.76|5788.6|5788.6|5793.04|5793.04|5788.6|5788.6|0
1640786400000|2021-12-29 14:00:00|5788.31|5788.31|5789.56|5789.56|5790.4|5790.4|5787.61|5787.61|0
1640786700000|2021-12-29 14:05:00|5789.27|5789.27|5786.23|5786.23|5789.27|5789.27|5784.99|5784.99|0
1640787000000|2021-12-29 14:10:00|5786.33|5786.33|5787.27|5787.27|5788.69|5788.69|5785.76|5785.76|0
1640787300000|2021-12-29 14:15:00|5787.03|5787.03|5794.11|5794.11|5794.11|5794.11|5786.79|5786.79|0
1640787600000|2021-12-29 14:20:00|5793.83|5793.83|5793.57|5793.57|5796.17|5796.17|5792.33|5792.33|0
1640787900000|2021-12-29 14:25:00|5793.29|5793.29|5792.25|5792.25|5796.56|5796.56|5791.96|5791.96|0
1640788200000|2021-12-29 14:30:00|5791.96|5791.96|5781.68|5781.68|5793.77|5793.77|5768.89|5768.89|0
1640788500000|2021-12-29 14:35:00|5781.65|5781.65|5773.32|5773.32|5785.36|5785.36|5766.21|5766.21|0
1640788800000|2021-12-29 14:40:00|5773.36|5773.36|5763.15|5763.15|5774.05|5774.05|5760.06|5760.06|0
1640789100000|2021-12-29 14:45:00|5763.44|5763.44|5759.12|5759.12|5767.11|5767.11|5751.14|5751.14|0
1640789400000|2021-12-29 14:50:00|5758.27|5758.27|5771.64|5771.64|5774.14|5774.14|5753.92|5753.92|0
1640789700000|2021-12-29 14:55:00|5771.07|5771.07|5760.9|5760.9|5774.33|5774.33|5760.61|5760.61|0
1640790000000|2021-12-29 15:00:00|5761.47|5761.47|5770.96|5770.96|5770.96|5770.96|5759.06|5759.06|0
1640790300000|2021-12-29 15:05:00|5770.39|5770.39|5780.55|5780.55|5781.12|5781.12|5767.22|5767.22|0
1640790600000|2021-12-29 15:10:00|5780.31|5780.31|5785.86|5785.86|5786.18|5786.18|5774.36|5774.36|0
1640790900000|2021-12-29 15:15:00|5785.65|5785.65|5785.24|5785.24|5788.22|5788.22|5776.41|5776.41|0
1640791200000|2021-12-29 15:20:00|5785.28|5785.28|5795.47|5795.47|5795.47|5795.47|5784.66|5784.66|0
1640791500000|2021-12-29 15:25:00|5795.75|5795.75|5783.91|5783.91|5796.62|5796.62|5782.36|5782.36|0
1640791800000|2021-12-29 15:30:00|5783.99|5783.99|5794.25|5794.25|5794.25|5794.25|5783.99|5783.99|0
1640792100000|2021-12-29 15:35:00|5794.28|5794.28|5793.87|5793.87|5798.28|5798.28|5789.76|5789.76|0
1640792400000|2021-12-29 15:40:00|5793.66|5793.66|5801.25|5801.25|5801.46|5801.46|5793.06|5793.06|0
1640792700000|2021-12-29 15:45:00|5801.01|5801.01|5803.73|5803.73|5808.32|5808.32|5800.72|5800.72|0
1640793000000|2021-12-29 15:50:00|5803.68|5803.68|5802.91|5802.91|5803.68|5803.68|5800.59|5800.59|0
1640793300000|2021-12-29 15:55:00|5803.13|5803.13|5801.9|5801.9|5806.37|5806.37|5799.16|5799.16|0
1640793600000|2021-12-29 16:00:00|5801.68|5801.68|5801.71|5801.71|5801.72|5801.72|5797.03|5797.03|0
1640793900000|2021-12-29 16:05:00|5801.43|5801.43|5793.6|5793.6|5802.09|5802.09|5793.6|5793.6|0
1640794200000|2021-12-29 16:10:00|5793.58|5793.58|5783.18|5783.18|5794.15|5794.15|5782.66|5782.66|0
1640794500000|2021-12-29 16:15:00|5783.39|5783.39|5784.13|5784.13|5786.9|5786.9|5782.58|5782.58|0
1640794800000|2021-12-29 16:20:00|5784.15|5784.15|5784.84|5784.84|5787.86|5787.86|5783.44|5783.44|0
1640795100000|2021-12-29 16:25:00|5785.06|5785.06|5771.89|5771.89|5785.34|5785.34|5770.37|5770.37|0
1640852100000|2021-12-30 08:15:00|5750.4|5750.4|5755.81|5755.81|5758.08|5758.08|5749.17|5749.17|0
1640852400000|2021-12-30 08:20:00|5753.45|5753.45|5755.16|5755.16|5757.3|5757.3|5748.91|5748.91|0
1640852700000|2021-12-30 08:25:00|5754.87|5754.87|5753.46|5753.46|5757.11|5757.11|5753.25|5753.25|0
1640853000000|2021-12-30 08:30:00|5753.18|5753.18|5756.67|5756.67|5757.48|5757.48|5753.18|5753.18|0
1640853300000|2021-12-30 08:35:00|5757.25|5757.25|5752.79|5752.79|5758.42|5758.42|5750.76|5750.76|0
1640853600000|2021-12-30 08:40:00|5753|5753|5756.81|5756.81|5756.81|5756.81|5752.09|5752.09|0
1640853900000|2021-12-30 08:45:00|5756.6|5756.6|5762.16|5762.16|5763.04|5763.04|5753.85|5753.85|0
1640854200000|2021-12-30 08:50:00|5762.13|5762.13|5760.26|5760.26|5762.85|5762.85|5759.73|5759.73|0
1640854500000|2021-12-30 08:55:00|5760.24|5760.24|5762.43|5762.43|5762.78|5762.78|5760.15|5760.15|0
1640854800000|2021-12-30 09:00:00|5762.15|5762.15|5764.71|5764.71|5764.71|5764.71|5760.1|5760.1|0
1640855100000|2021-12-30 09:05:00|5764.49|5764.49|5762.67|5762.67|5764.49|5764.49|5761.26|5761.26|0
1640855400000|2021-12-30 09:10:00|5762.92|5762.92|5760.64|5760.64|5764.14|5764.14|5760.64|5760.64|0
1640855700000|2021-12-30 09:15:00|5760.62|5760.62|5761.5|5761.5|5761.79|5761.79|5758.78|5758.78|0
1640856000000|2021-12-30 09:20:00|5760.81|5760.81|5760.89|5760.89|5761.35|5761.35|5759.72|5759.72|0
1640856300000|2021-12-30 09:25:00|5761.37|5761.37|5759.95|5759.95|5761.37|5761.37|5756.28|5756.28|0
1640856600000|2021-12-30 09:30:00|5759.71|5759.71|5766.15|5766.15|5767.94|5767.94|5759.71|5759.71|0
1640856900000|2021-12-30 09:35:00|5767.06|5767.06|5767.8|5767.8|5769.99|5769.99|5766.85|5766.85|0
1640857200000|2021-12-30 09:40:00|5768.01|5768.01|5766.95|5766.95|5768.01|5768.01|5766.29|5766.29|0
1640857500000|2021-12-30 09:45:00|5766.67|5766.67|5764.25|5764.25|5767.09|5767.09|5764.25|5764.25|0
1640857800000|2021-12-30 09:50:00|5764.22|5764.22|5768.53|5768.53|5768.58|5768.58|5763.3|5763.3|0
1640858100000|2021-12-30 09:55:00|5768.95|5768.95|5771.49|5771.49|5776.26|5776.26|5768.95|5768.95|0
1640858400000|2021-12-30 10:00:00|5771.01|5771.01|5772.43|5772.43|5774.7|5774.7|5769.73|5769.73|0
1640858700000|2021-12-30 10:05:00|5772.65|5772.65|5769.17|5769.17|5772.89|5772.89|5768.52|5768.52|0
1640859000000|2021-12-30 10:10:00|5768.96|5768.96|5768.42|5768.42|5768.96|5768.96|5766.9|5766.9|0
1640859300000|2021-12-30 10:15:00|5767.61|5767.61|5767.75|5767.75|5768.18|5768.18|5764.98|5764.98|0
1640859600000|2021-12-30 10:20:00|5767.96|5767.96|5762.71|5762.71|5769.5|5769.5|5762.71|5762.71|0
1640859900000|2021-12-30 10:25:00|5763.43|5763.43|5763.89|5763.89|5765.07|5765.07|5761.75|5761.75|0
1640860200000|2021-12-30 10:30:00|5764.1|5764.1|5765.96|5765.96|5766.18|5766.18|5761.33|5761.33|0
1640860500000|2021-12-30 10:35:00|5766.45|5766.45|5768.29|5768.29|5769.41|5769.41|5766.45|5766.45|0
1640860800000|2021-12-30 10:40:00|5768.5|5768.5|5770.43|5770.43|5771.71|5771.71|5765.56|5765.56|0
1640861100000|2021-12-30 10:45:00|5770.67|5770.67|5770.17|5770.17|5771.79|5771.79|5769.69|5769.69|0
1640861400000|2021-12-30 10:50:00|5769.88|5769.88|5765.6|5765.6|5769.88|5769.88|5765.15|5765.15|0
1640861700000|2021-12-30 10:55:00|5765.65|5765.65|5774.36|5774.36|5774.36|5774.36|5765.46|5765.46|0
1640862000000|2021-12-30 11:00:00|5774.57|5774.57|5776.95|5776.95|5777.62|5777.62|5774.06|5774.06|0
1640862300000|2021-12-30 11:05:00|5777.52|5777.52|5776.98|5776.98|5777.81|5777.81|5775.73|5775.73|0
1640862600000|2021-12-30 11:10:00|5776.55|5776.55|5777.46|5777.46|5778.87|5778.87|5776.27|5776.27|0
1640862900000|2021-12-30 11:15:00|5777.7|5777.7|5772.75|5772.75|5777.7|5777.7|5772.75|5772.75|0
1640863200000|2021-12-30 11:20:00|5773.17|5773.17|5774.58|5774.58|5774.58|5774.58|5770.83|5770.83|0
1640863500000|2021-12-30 11:25:00|5774.82|5774.82|5773.83|5773.83|5776.53|5776.53|5770.79|5770.79|0
1640863800000|2021-12-30 11:30:00|5773.86|5773.86|5778.95|5778.95|5779.41|5779.41|5773.84|5773.84|0
1640864100000|2021-12-30 11:35:00|5779.17|5779.17|5780.31|5780.31|5780.31|5780.31|5778.95|5778.95|0
1640864400000|2021-12-30 11:40:00|5780.03|5780.03|5785.76|5785.76|5786.24|5786.24|5780.03|5780.03|0
1640864700000|2021-12-30 11:45:00|5785.23|5785.23|5787.58|5787.58|5787.58|5787.58|5782.37|5782.37|0
1640865000000|2021-12-30 11:50:00|5787.61|5787.61|5784.17|5784.17|5788.38|5788.38|5784.17|5784.17|0
1640865300000|2021-12-30 11:55:00|5784.38|5784.38|5786.24|5786.24|5786.24|5786.24|5783.92|5783.92|0
1640865600000|2021-12-30 12:00:00|5785.67|5785.67|5784.01|5784.01|5786.07|5786.07|5784.01|5784.01|0
1640865900000|2021-12-30 12:05:00|5783.44|5783.44|5783.33|5783.33|5784.33|5784.33|5781.64|5781.64|0
1640866200000|2021-12-30 12:10:00|5783.97|5783.97|5780.98|5780.98|5784.45|5784.45|5778.7|5778.7|0
1640866500000|2021-12-30 12:15:00|5781.19|5781.19|5780.89|5780.89|5782.27|5782.27|5780.07|5780.07|0
1640866800000|2021-12-30 12:20:00|5781.11|5781.11|5779.68|5779.68|5781.11|5781.11|5778.95|5778.95|0
1640867100000|2021-12-30 12:25:00|5778.82|5778.82|5784.21|5784.21|5784.21|5784.21|5778.82|5778.82|0
1640867400000|2021-12-30 12:30:00|5784.27|5784.27|5780.43|5780.43|5784.3|5784.3|5779.76|5779.76|0
1640867700000|2021-12-30 12:35:00|5780.22|5780.22|5776.41|5776.41|5780.22|5780.22|5775.94|5775.94|0
1640868000000|2021-12-30 12:40:00|5776.62|5776.62|5775.96|5775.96|5776.77|5776.77|5774.04|5774.04|0
1640868300000|2021-12-30 12:45:00|5775.75|5775.75|5772.85|5772.85|5775.96|5775.96|5772.61|5772.61|0
1640868600000|2021-12-30 12:50:00|5772.87|5772.87|5772.12|5772.12|5773.04|5773.04|5771.64|5771.64|0
1640868900000|2021-12-30 12:55:00|5771.6|5771.6|5773.49|5773.49|5773.49|5773.49|5771.11|5771.11|0
1640869200000|2021-12-30 13:00:00|5773.27|5773.27|5769.81|5769.81|5773.27|5773.27|5769.17|5769.17|0
1640869500000|2021-12-30 13:05:00|5770.02|5770.02|5771.57|5771.57|5771.65|5771.65|5769.81|5769.81|0
1640869800000|2021-12-30 13:10:00|5771.32|5771.32|5769.76|5769.76|5772.76|5772.76|5769.76|5769.76|0
1640870100000|2021-12-30 13:15:00|5769.73|5769.73|5766.66|5766.66|5769.73|5769.73|5766.66|5766.66|0
1640870400000|2021-12-30 13:20:00|5766.09|5766.09|5765.79|5765.79|5766.17|5766.17|5765.09|5765.09|0
1640870700000|2021-12-30 13:25:00|5765.82|5765.82|5770.4|5770.4|5770.61|5770.61|5765.57|5765.57|0
1640871000000|2021-12-30 13:30:00|5770.41|5770.41|5773.31|5773.31|5773.31|5773.31|5770.19|5770.19|0
1640871300000|2021-12-30 13:35:00|5773.73|5773.73|5772.21|5772.21|5774.16|5774.16|5772.14|5772.14|0
1640871600000|2021-12-30 13:40:00|5771.97|5771.97|5771.99|5771.99|5771.99|5771.99|5770.52|5770.52|0
1640871900000|2021-12-30 13:45:00|5771.75|5771.75|5773.08|5773.08|5773.16|5773.16|5771.75|5771.75|0
1640872200000|2021-12-30 13:50:00|5773.32|5773.32|5772.66|5772.66|5773.55|5773.55|5772.29|5772.29|0
1640872500000|2021-12-30 13:55:00|5772.87|5772.87|5772.77|5772.77|5773.21|5773.21|5771.52|5771.52|0
1640872800000|2021-12-30 14:00:00|5772.53|5772.53|5774.63|5774.63|5775.56|5775.56|5770.29|5770.29|0
1640873100000|2021-12-30 14:05:00|5775.2|5775.2|5772.97|5772.97|5775.2|5775.2|5772.89|5772.89|0
1640873400000|2021-12-30 14:10:00|5772.11|5772.11|5773.71|5773.71|5773.9|5773.9|5771.2|5771.2|0
1640873700000|2021-12-30 14:15:00|5773.5|5773.5|5775.31|5775.31|5775.92|5775.92|5771.95|5771.95|0
1640874000000|2021-12-30 14:20:00|5774.74|5774.74|5771.21|5771.21|5774.74|5774.74|5770.93|5770.93|0
1640874300000|2021-12-30 14:25:00|5771.45|5771.45|5767.23|5767.23|5771.47|5771.47|5766.81|5766.81|0
1640874600000|2021-12-30 14:30:00|5766.66|5766.66|5778.75|5778.75|5783.84|5783.84|5762.05|5762.05|0
1640874900000|2021-12-30 14:35:00|5778.77|5778.77|5774.54|5774.54|5784.79|5784.79|5772.14|5772.14|0
1640875200000|2021-12-30 14:40:00|5774.82|5774.82|5756.38|5756.38|5776.82|5776.82|5756.14|5756.14|0
1640875500000|2021-12-30 14:45:00|5756.17|5756.17|5765.4|5765.4|5765.4|5765.4|5755.6|5755.6|0
1640875800000|2021-12-30 14:50:00|5766.25|5766.25|5763.35|5763.35|5770.65|5770.65|5762.39|5762.39|0
1640876100000|2021-12-30 14:55:00|5763.56|5763.56|5750.24|5750.24|5764.47|5764.47|5750.24|5750.24|0
1640876400000|2021-12-30 15:00:00|5751.1|5751.1|5749.92|5749.92|5755.36|5755.36|5749.08|5749.08|0
1640876700000|2021-12-30 15:05:00|5748.98|5748.98|5753.94|5753.94|5757.4|5757.4|5745.39|5745.39|0
1640877000000|2021-12-30 15:10:00|5753.73|5753.73|5747.19|5747.19|5754.26|5754.26|5747.17|5747.17|0
1640877300000|2021-12-30 15:15:00|5747.43|5747.43|5744.58|5744.58|5749.28|5749.28|5744.29|5744.29|0
1640877600000|2021-12-30 15:20:00|5744.29|5744.29|5741.05|5741.05|5744.29|5744.29|5735.97|5735.97|0
1640877900000|2021-12-30 15:25:00|5741.48|5741.48|5743.08|5743.08|5746.33|5746.33|5741.48|5741.48|0
1640878200000|2021-12-30 15:30:00|5743.37|5743.37|5742.29|5742.29|5745.42|5745.42|5741.02|5741.02|0
1640878500000|2021-12-30 15:35:00|5741.15|5741.15|5735.71|5735.71|5741.61|5741.61|5733.88|5733.88|0
1640878800000|2021-12-30 15:40:00|5736.21|5736.21|5739.84|5739.84|5740.57|5740.57|5736.14|5736.14|0
1640879100000|2021-12-30 15:45:00|5739.56|5739.56|5734.86|5734.86|5740.05|5740.05|5734.48|5734.48|0
1640879400000|2021-12-30 15:50:00|5732.86|5732.86|5736.52|5736.52|5736.52|5736.52|5732.3|5732.3|0
1640879700000|2021-12-30 15:55:00|5736.8|5736.8|5741.69|5741.69|5742.52|5742.52|5734.9|5734.9|0
1640880000000|2021-12-30 16:00:00|5741.41|5741.41|5742.72|5742.72|5744.1|5744.1|5738.28|5738.28|0
1640880300000|2021-12-30 16:05:00|5742.96|5742.96|5740.25|5740.25|5743.24|5743.24|5739.77|5739.77|0
1640880600000|2021-12-30 16:10:00|5740.01|5740.01|5742.01|5742.01|5743.27|5743.27|5738.98|5738.98|0
1640880900000|2021-12-30 16:15:00|5741.8|5741.8|5736.89|5736.89|5741.8|5741.8|5735.52|5735.52|0
1640881200000|2021-12-30 16:20:00|5737.13|5737.13|5732.08|5732.08|5738.3|5738.3|5730.6|5730.6|0
1640881500000|2021-12-30 16:25:00|5732.32|5732.32|5727.95|5727.95|5735.86|5735.86|5725.05|5725.05|0
1640938500000|2021-12-31 08:15:00|5721.2|5721.2|5724.14|5724.14|5726.66|5726.66|5721.2|5721.2|0
1640938800000|2021-12-31 08:20:00|5723.72|5723.72|5721.99|5721.99|5726.33|5726.33|5720.15|5720.15|0
1640939100000|2021-12-31 08:25:00|5722.71|5722.71|5726.12|5726.12|5727.3|5727.3|5721.61|5721.61|0
1640939400000|2021-12-31 08:30:00|5726.17|5726.17|5729.71|5729.71|5729.73|5729.73|5724.67|5724.67|0
1640939700000|2021-12-31 08:35:00|5730.28|5730.28|5725.71|5725.71|5730.28|5730.28|5725.38|5725.38|0
1640940000000|2021-12-31 08:40:00|5725.95|5725.95|5725.27|5725.27|5727.09|5727.09|5723.45|5723.45|0
1640940300000|2021-12-31 08:45:00|5725.22|5725.22|5726.09|5726.09|5727.27|5727.27|5724.01|5724.01|0
1640940600000|2021-12-31 08:50:00|5726.37|5726.37|5727.26|5727.26|5727.47|5727.47|5724.99|5724.99|0
1640940900000|2021-12-31 08:55:00|5727.02|5727.02|5729.08|5729.08|5729.08|5729.08|5726.97|5726.97|0
1640941200000|2021-12-31 09:00:00|5729.01|5729.01|5727.62|5727.62|5730.02|5730.02|5726.47|5726.47|0
1640941500000|2021-12-31 09:05:00|5726.76|5726.76|5733.1|5733.1|5733.17|5733.17|5725.91|5725.91|0
1640941800000|2021-12-31 09:10:00|5733.52|5733.52|5736.56|5736.56|5737.66|5737.66|5732.79|5732.79|0
1640942100000|2021-12-31 09:15:00|5736.55|5736.55|5732.8|5732.8|5737.56|5737.56|5732.8|5732.8|0
1640942400000|2021-12-31 09:20:00|5733.01|5733.01|5733.02|5733.02|5733.02|5733.02|5731.95|5731.95|0
1640942700000|2021-12-31 09:25:00|5733.24|5733.24|5736.67|5736.67|5736.67|5736.67|5733.24|5733.24|0
1640943000000|2021-12-31 09:30:00|5736.88|5736.88|5735.86|5735.86|5738.91|5738.91|5735.86|5735.86|0
1640943300000|2021-12-31 09:35:00|5735.44|5735.44|5737.26|5737.26|5739.01|5739.01|5734.29|5734.29|0
1640943600000|2021-12-31 09:40:00|5737.5|5737.5|5742.56|5742.56|5742.56|5742.56|5735.79|5735.79|0
1640943900000|2021-12-31 09:45:00|5742.14|5742.14|5742.23|5742.23|5743.78|5743.78|5742.14|5742.14|0
1640944200000|2021-12-31 09:50:00|5742.25|5742.25|5745.85|5745.85|5747.32|5747.32|5741.72|5741.72|0
1640944500000|2021-12-31 09:55:00|5745.61|5745.61|5747.48|5747.48|5747.62|5747.62|5744.23|5744.23|0
1640944800000|2021-12-31 10:00:00|5747.49|5747.49|5743.09|5743.09|5747.97|5747.97|5739.87|5739.87|0
1640945100000|2021-12-31 10:05:00|5743.94|5743.94|5740.17|5740.17|5744.11|5744.11|5739.72|5739.72|0
1640945400000|2021-12-31 10:10:00|5740.67|5740.67|5746.62|5746.62|5746.62|5746.62|5740.03|5740.03|0
1640945700000|2021-12-31 10:15:00|5746.91|5746.91|5750.18|5750.18|5750.83|5750.83|5746.15|5746.15|0
1640946000000|2021-12-31 10:20:00|5749.7|5749.7|5747.79|5747.79|5750.18|5750.18|5746.61|5746.61|0
1640946300000|2021-12-31 10:25:00|5747.55|5747.55|5750.61|5750.61|5750.86|5750.86|5746.81|5746.81|0
1640946600000|2021-12-31 10:30:00|5751.09|5751.09|5753.05|5753.05|5753.31|5753.31|5751.09|5751.09|0
1640946900000|2021-12-31 10:35:00|5752.81|5752.81|5752.45|5752.45|5753.41|5753.41|5750.95|5750.95|0
1640947200000|2021-12-31 10:40:00|5752.66|5752.66|5748.52|5748.52|5753.05|5753.05|5748.45|5748.45|0
1640947500000|2021-12-31 10:45:00|5748.54|5748.54|5745.65|5745.65|5748.54|5748.54|5745.14|5745.14|0
1640947800000|2021-12-31 10:50:00|5745.86|5745.86|5748.82|5748.82|5749.38|5749.38|5745.48|5745.48|0
1640948100000|2021-12-31 10:55:00|5748.54|5748.54|5745|5745|5749.7|5749.7|5744.57|5744.57|0
1640948400000|2021-12-31 11:00:00|5744.42|5744.42|5741.77|5741.77|5745.72|5745.72|5741.77|5741.77|0
1640948700000|2021-12-31 11:05:00|5741.48|5741.48|5735.76|5735.76|5741.48|5741.48|5734.77|5734.77|0
1640949000000|2021-12-31 11:10:00|5735.74|5735.74|5740.73|5740.73|5740.73|5740.73|5735.29|5735.29|0
1640949300000|2021-12-31 11:15:00|5740.44|5740.44|5741.69|5741.69|5746.59|5746.59|5740.44|5740.44|0
1640949600000|2021-12-31 11:20:00|5742.11|5742.11|5745.66|5745.66|5747.47|5747.47|5741.83|5741.83|0
1640949900000|2021-12-31 11:25:00|5745.24|5745.24|5743.62|5743.62|5746.03|5746.03|5742.88|5742.88|0
1640950200000|2021-12-31 11:30:00|5743.84|5743.84|5743.64|5743.64|5745.38|5745.38|5743.41|5743.41|0
1640950500000|2021-12-31 11:35:00|5743.36|5743.36|5737.15|5737.15|5743.64|5743.64|5736.94|5736.94|0
1640950800000|2021-12-31 11:40:00|5737.6|5737.6|5735.21|5735.21|5738.06|5738.06|5734.15|5734.15|0
1640951100000|2021-12-31 11:45:00|5735|5735|5739.2|5739.2|5740.36|5740.36|5735|5735|0
1640951400000|2021-12-31 11:50:00|5738.53|5738.53|5733.93|5733.93|5738.53|5738.53|5731|5731|0
1640951700000|2021-12-31 11:55:00|5733.36|5733.36|5730.52|5730.52|5734.07|5734.07|5726.68|5726.68|0
1640952000000|2021-12-31 12:00:00|5730.09|5730.09|5722.99|5722.99|5730.09|5730.09|5722.69|5722.69|0
1640952300000|2021-12-31 12:05:00|5722.71|5722.71|5716.09|5716.09|5722.99|5722.99|5714.16|5714.16|0
1640952600000|2021-12-31 12:10:00|5716.13|5716.13|5720.92|5720.92|5727.13|5727.13|5714.28|5714.28|0
1640952900000|2021-12-31 12:15:00|5721.65|5721.65|5720.36|5720.36|5722.68|5722.68|5720.36|5720.36|0
1640953200000|2021-12-31 12:20:00|5720.14|5720.14|5731.46|5731.46|5731.64|5731.64|5716.24|5716.24|0
1640953500000|2021-12-31 12:25:00|5731.22|5731.22|5727.3|5727.3|5739.14|5739.14|5727.3|5727.3|0
1641284100000|2022-01-04 08:15:00|5893.18|5893.18|5905.49|5905.49|5909.8|5909.8|5892.9|5892.9|0
1641284400000|2022-01-04 08:20:00|5905.97|5905.97|5917.04|5917.04|5918.71|5918.71|5904.78|5904.78|0
1641284700000|2022-01-04 08:25:00|5918.7|5918.7|5915.69|5915.69|5921.3|5921.3|5915.69|5915.69|0
1641285000000|2022-01-04 08:30:00|5915.12|5915.12|5925.72|5925.72|5925.72|5925.72|5905.68|5905.68|0
1641285300000|2022-01-04 08:35:00|5926.14|5926.14|5943.18|5943.18|5943.18|5943.18|5922.72|5922.72|0
1641285600000|2022-01-04 08:40:00|5943.2|5943.2|5948.01|5948.01|5950.41|5950.41|5941.4|5941.4|0
1641285900000|2022-01-04 08:45:00|5947.77|5947.77|5944.73|5944.73|5949.85|5949.85|5940.29|5940.29|0
1641286200000|2022-01-04 08:50:00|5945.3|5945.3|5933.53|5933.53|5947.26|5947.26|5932.87|5932.87|0
1641286500000|2022-01-04 08:55:00|5934.01|5934.01|5949.06|5949.06|5956.09|5956.09|5933.94|5933.94|0
1641286800000|2022-01-04 09:00:00|5949.35|5949.35|5947.74|5947.74|5951.51|5951.51|5942.97|5942.97|0
1641287100000|2022-01-04 09:05:00|5946.38|5946.38|5949.63|5949.63|5955.69|5955.69|5945.52|5945.52|0
1641287400000|2022-01-04 09:10:00|5949.84|5949.84|5953.05|5953.05|5954.6|5954.6|5947.98|5947.98|0
1641287700000|2022-01-04 09:15:00|5952.83|5952.83|5957.7|5957.7|5961.57|5961.57|5952.38|5952.38|0
1641288000000|2022-01-04 09:20:00|5957.27|5957.27|5954.5|5954.5|5958.87|5958.87|5953.18|5953.18|0
1641288300000|2022-01-04 09:25:00|5954.45|5954.45|5946.36|5946.36|5954.88|5954.88|5945.51|5945.51|0
1641288600000|2022-01-04 09:30:00|5945.79|5945.79|5945.34|5945.34|5948.22|5948.22|5942.74|5942.74|0
1641288900000|2022-01-04 09:35:00|5945.91|5945.91|5943.48|5943.48|5945.94|5945.94|5929.9|5929.9|0
1641289200000|2022-01-04 09:40:00|5943.53|5943.53|5943.4|5943.4|5945.63|5945.63|5936.75|5936.75|0
1641289500000|2022-01-04 09:45:00|5943.16|5943.16|5932.64|5932.64|5943.16|5943.16|5929.66|5929.66|0
1641289800000|2022-01-04 09:50:00|5932.35|5932.35|5922.71|5922.71|5932.54|5932.54|5922.71|5922.71|0
1641290100000|2022-01-04 09:55:00|5922.99|5922.99|5919.86|5919.86|5927.79|5927.79|5918.96|5918.96|0
1641290400000|2022-01-04 10:00:00|5920.56|5920.56|5922.94|5922.94|5926.9|5926.9|5920.56|5920.56|0
1641290700000|2022-01-04 10:05:00|5923.23|5923.23|5926.21|5926.21|5928.3|5928.3|5922.93|5922.93|0
1641291000000|2022-01-04 10:10:00|5926.2|5926.2|5919.99|5919.99|5928.75|5928.75|5919.99|5919.99|0
1641291300000|2022-01-04 10:15:00|5919.71|5919.71|5924.88|5924.88|5924.88|5924.88|5919.71|5919.71|0
1641291600000|2022-01-04 10:20:00|5925.73|5925.73|5935.78|5935.78|5935.78|5935.78|5925.73|5925.73|0
1641291900000|2022-01-04 10:25:00|5935.75|5935.75|5935.25|5935.25|5938.66|5938.66|5933.38|5933.38|0
1641292200000|2022-01-04 10:30:00|5935.53|5935.53|5940.53|5940.53|5943.5|5943.5|5935.53|5935.53|0
1641292500000|2022-01-04 10:35:00|5940.48|5940.48|5946.45|5946.45|5947.5|5947.5|5940.05|5940.05|0
1641292800000|2022-01-04 10:40:00|5946.49|5946.49|5944.96|5944.96|5946.49|5946.49|5939.11|5939.11|0
1641293100000|2022-01-04 10:45:00|5945.38|5945.38|5943.04|5943.04|5946.74|5946.74|5938.31|5938.31|0
1641293400000|2022-01-04 10:50:00|5942.1|5942.1|5938.46|5938.46|5944.06|5944.06|5938.46|5938.46|0
1641293700000|2022-01-04 10:55:00|5938.67|5938.67|5943.17|5943.17|5943.41|5943.41|5938.09|5938.09|0
1641294000000|2022-01-04 11:00:00|5942.93|5942.93|5946.39|5946.39|5947.89|5947.89|5941.6|5941.6|0
1641294300000|2022-01-04 11:05:00|5946.63|5946.63|5946.1|5946.1|5948.03|5948.03|5942.94|5942.94|0
1641294600000|2022-01-04 11:10:00|5946.67|5946.67|5943.49|5943.49|5948.13|5948.13|5943.49|5943.49|0
1641294900000|2022-01-04 11:15:00|5944.44|5944.44|5950.92|5950.92|5950.92|5950.92|5943.98|5943.98|0
1641295200000|2022-01-04 11:20:00|5951.2|5951.2|5950.05|5950.05|5954.95|5954.95|5949.76|5949.76|0
1641295500000|2022-01-04 11:25:00|5949.81|5949.81|5949.68|5949.68|5950.26|5950.26|5946.46|5946.46|0
1641295800000|2022-01-04 11:30:00|5949.89|5949.89|5955.75|5955.75|5958.02|5958.02|5948.52|5948.52|0
1641296100000|2022-01-04 11:35:00|5955.77|5955.77|5963.53|5963.53|5964.23|5964.23|5955.34|5955.34|0
1641296400000|2022-01-04 11:40:00|5963.77|5963.77|5954.3|5954.3|5964.04|5964.04|5953.93|5953.93|0
1641296700000|2022-01-04 11:45:00|5954.42|5954.42|5949.75|5949.75|5955.88|5955.88|5947.32|5947.32|0
1641297000000|2022-01-04 11:50:00|5952.13|5952.13|5954.39|5954.39|5954.39|5954.39|5949.71|5949.71|0
1641297300000|2022-01-04 11:55:00|5954.1|5954.1|5954.65|5954.65|5957.93|5957.93|5953.87|5953.87|0
1641297600000|2022-01-04 12:00:00|5954.57|5954.57|5959.6|5959.6|5960.93|5960.93|5954.3|5954.3|0
1641297900000|2022-01-04 12:05:00|5959.03|5959.03|5973.76|5973.76|5974.13|5974.13|5958.25|5958.25|0
1641298200000|2022-01-04 12:10:00|5973.8|5973.8|5976.07|5976.07|5976.68|5976.68|5971.03|5971.03|0
1641298500000|2022-01-04 12:15:00|5976.29|5976.29|5990.4|5990.4|5992.61|5992.61|5976.05|5976.05|0
1641298800000|2022-01-04 12:20:00|5990.45|5990.45|5991.13|5991.13|5994.69|5994.69|5990.09|5990.09|0
1641299100000|2022-01-04 12:25:00|5990.85|5990.85|5986.18|5986.18|5992.05|5992.05|5983.65|5983.65|0
1641299400000|2022-01-04 12:30:00|5986.19|5986.19|5992.33|5992.33|5992.88|5992.88|5983.12|5983.12|0
1641299700000|2022-01-04 12:35:00|5991.75|5991.75|5993.74|5993.74|5994.85|5994.85|5988.58|5988.58|0
1641300000000|2022-01-04 12:40:00|5993.95|5993.95|5994.26|5994.26|5994.95|5994.95|5991.03|5991.03|0
1641300300000|2022-01-04 12:45:00|5994.54|5994.54|5992.36|5992.36|5996.29|5996.29|5990.8|5990.8|0
1641300600000|2022-01-04 12:50:00|5992.12|5992.12|5998.15|5998.15|5998.36|5998.36|5989.81|5989.81|0
1641300900000|2022-01-04 12:55:00|5998.36|5998.36|5999.71|5999.71|6001.63|6001.63|5998.36|5998.36|0
1641301200000|2022-01-04 13:00:00|5999.99|5999.99|6000.41|6000.41|6002.8|6002.8|5997.94|5997.94|0
1641301500000|2022-01-04 13:05:00|6000.89|6000.89|6001.2|6001.2|6001.66|6001.66|5995.5|5995.5|0
1641301800000|2022-01-04 13:10:00|6002.34|6002.34|5999.92|5999.92|6002.71|6002.71|5998.32|5998.32|0
1641302100000|2022-01-04 13:15:00|5999.96|5999.96|6005.44|6005.44|6007.02|6007.02|5999.42|5999.42|0
1641302400000|2022-01-04 13:20:00|6005.15|6005.15|6004.92|6004.92|6006.09|6006.09|6000.89|6000.89|0
1641302700000|2022-01-04 13:25:00|6004.64|6004.64|6008.9|6008.9|6010.14|6010.14|6002.08|6002.08|0
1641303000000|2022-01-04 13:30:00|6009.18|6009.18|6004.61|6004.61|6009.66|6009.66|6004.16|6004.16|0
1641303300000|2022-01-04 13:35:00|6004.63|6004.63|6002.41|6002.41|6004.74|6004.74|5997.78|5997.78|0
1641303600000|2022-01-04 13:40:00|6002.62|6002.62|6009.07|6009.07|6009.81|6009.81|6000.1|6000.1|0
1641303900000|2022-01-04 13:45:00|6009.31|6009.31|6013.57|6013.57|6013.96|6013.96|6009.17|6009.17|0
1641304200000|2022-01-04 13:50:00|6013.62|6013.62|6009.56|6009.56|6014.53|6014.53|6009.56|6009.56|0
1641304500000|2022-01-04 13:55:00|6009.84|6009.84|6001.85|6001.85|6009.84|6009.84|5999.3|5999.3|0
1641304800000|2022-01-04 14:00:00|6002.27|6002.27|5989.82|5989.82|6004.19|6004.19|5985.38|5985.38|0
1641305100000|2022-01-04 14:05:00|5990.06|5990.06|6004.76|6004.76|6005.05|6005.05|5990.06|5990.06|0
1641305400000|2022-01-04 14:10:00|6003.71|6003.71|6008.08|6008.08|6010.86|6010.86|6001.3|6001.3|0
1641305700000|2022-01-04 14:15:00|6007.18|6007.18|6008.77|6008.77|6012.89|6012.89|6006.93|6006.93|0
1641306000000|2022-01-04 14:20:00|6008.53|6008.53|6010.67|6010.67|6010.7|6010.7|6007.31|6007.31|0
1641306300000|2022-01-04 14:25:00|6010.46|6010.46|6014.18|6014.18|6016.75|6016.75|6009.37|6009.37|0
1641306600000|2022-01-04 14:30:00|6013.89|6013.89|6024.07|6024.07|6037.14|6037.14|6009.77|6009.77|0
1641306900000|2022-01-04 14:35:00|6024.55|6024.55|6043.08|6043.08|6046|6046|6010.46|6010.46|0
1641307200000|2022-01-04 14:40:00|6043.1|6043.1|6036.29|6036.29|6050.33|6050.33|6036.29|6036.29|0
1641307500000|2022-01-04 14:45:00|6036.58|6036.58|6052.92|6052.92|6054.9|6054.9|6036.36|6036.36|0
1641307800000|2022-01-04 14:50:00|6052.63|6052.63|6053.19|6053.19|6060.2|6060.2|6050.29|6050.29|0
1641308100000|2022-01-04 14:55:00|6052.45|6052.45|6049.6|6049.6|6059.88|6059.88|6049.6|6049.6|0
1641308400000|2022-01-04 15:00:00|6049.08|6049.08|6032.79|6032.79|6049.39|6049.39|6029.62|6029.62|0
1641308700000|2022-01-04 15:05:00|6032.57|6032.57|6038.02|6038.02|6039.78|6039.78|6026.1|6026.1|0
1641309000000|2022-01-04 15:10:00|6037.78|6037.78|6037.18|6037.18|6044.27|6044.27|6031.86|6031.86|0
1641309300000|2022-01-04 15:15:00|6037.21|6037.21|6039.97|6039.97|6042.03|6042.03|6032.58|6032.58|0
1641309600000|2022-01-04 15:20:00|6039.01|6039.01|6034.54|6034.54|6039.01|6039.01|6025.9|6025.9|0
1641309900000|2022-01-04 15:25:00|6034.75|6034.75|6047.74|6047.74|6048.28|6048.28|6031.35|6031.35|0
1641310200000|2022-01-04 15:30:00|6048.33|6048.33|6044.91|6044.91|6050.89|6050.89|6040.58|6040.58|0
1641310500000|2022-01-04 15:35:00|6044.67|6044.67|6040.15|6040.15|6044.67|6044.67|6038.02|6038.02|0
1641310800000|2022-01-04 15:40:00|6040.43|6040.43|6045.97|6045.97|6051.63|6051.63|6038.75|6038.75|0
1641311100000|2022-01-04 15:45:00|6045.19|6045.19|6053.62|6053.62|6055.58|6055.58|6041.5|6041.5|0
1641311400000|2022-01-04 15:50:00|6053.61|6053.61|6052.49|6052.49|6055.91|6055.91|6047.43|6047.43|0
1641311700000|2022-01-04 15:55:00|6052.45|6052.45|6035.85|6035.85|6052.45|6052.45|6034.87|6034.87|0
1641312000000|2022-01-04 16:00:00|6036.27|6036.27|6019.45|6019.45|6036.51|6036.51|6013.89|6013.89|0
1641312300000|2022-01-04 16:05:00|6019.23|6019.23|6024.88|6024.88|6028.59|6028.59|6018.25|6018.25|0
1641312600000|2022-01-04 16:10:00|6024.64|6024.64|6019.33|6019.33|6025.73|6025.73|6016.69|6016.69|0
1641312900000|2022-01-04 16:15:00|6019.76|6019.76|6018.36|6018.36|6020.06|6020.06|6013.78|6013.78|0
1641313200000|2022-01-04 16:20:00|6018.14|6018.14|6015.21|6015.21|6019.38|6019.38|6012.53|6012.53|0
1641313500000|2022-01-04 16:25:00|6014.92|6014.92|6016.46|6016.46|6017.37|6017.37|6007.65|6007.65|0
1641370500000|2022-01-05 08:15:00|6056.03|6056.03|6067.01|6067.01|6067.4|6067.4|6054.51|6054.51|0
1641370800000|2022-01-05 08:20:00|6067.86|6067.86|6074.26|6074.26|6074.26|6074.26|6061.95|6061.95|0
1641371100000|2022-01-05 08:25:00|6073.97|6073.97|6079.17|6079.17|6081.81|6081.81|6066.18|6066.18|0
1641371400000|2022-01-05 08:30:00|6078.93|6078.93|6084.06|6084.06|6089.49|6089.49|6078.12|6078.12|0
1641371700000|2022-01-05 08:35:00|6085.2|6085.2|6079.98|6079.98|6085.73|6085.73|6077.17|6077.17|0
1641372000000|2022-01-05 08:40:00|6079.7|6079.7|6090.7|6090.7|6090.7|6090.7|6075.95|6075.95|0
1641372300000|2022-01-05 08:45:00|6091.55|6091.55|6099.57|6099.57|6100.02|6100.02|6088.03|6088.03|0
1641372600000|2022-01-05 08:50:00|6099.86|6099.86|6100.46|6100.46|6103.95|6103.95|6098.64|6098.64|0
1641372900000|2022-01-05 08:55:00|6100.22|6100.22|6108.94|6108.94|6108.94|6108.94|6096.53|6096.53|0
1641373200000|2022-01-05 09:00:00|6109.37|6109.37|6116|6116|6118.53|6118.53|6106.28|6106.28|0
1641373500000|2022-01-05 09:05:00|6116.57|6116.57|6115.82|6115.82|6121.65|6121.65|6114.31|6114.31|0
1641373800000|2022-01-05 09:10:00|6116.1|6116.1|6117.19|6117.19|6120.16|6120.16|6115.82|6115.82|0
1641374100000|2022-01-05 09:15:00|6117.47|6117.47|6119.07|6119.07|6120.32|6120.32|6115.31|6115.31|0
1641374400000|2022-01-05 09:20:00|6118.78|6118.78|6108.14|6108.14|6118.78|6118.78|6108.13|6108.13|0
1641374700000|2022-01-05 09:25:00|6107.85|6107.85|6105.49|6105.49|6112.05|6112.05|6104.92|6104.92|0
1641375000000|2022-01-05 09:30:00|6106.34|6106.34|6101.35|6101.35|6106.34|6106.34|6101.06|6101.06|0
1641375300000|2022-01-05 09:35:00|6102.56|6102.56|6090.96|6090.96|6106.5|6106.5|6087.28|6087.28|0
1641375600000|2022-01-05 09:40:00|6091.39|6091.39|6100.47|6100.47|6101.54|6101.54|6091|6091|0
1641375900000|2022-01-05 09:45:00|6100.26|6100.26|6101.75|6101.75|6102.5|6102.5|6097.45|6097.45|0
1641376200000|2022-01-05 09:50:00|6102.17|6102.17|6098.57|6098.57|6102.56|6102.56|6096.38|6096.38|0
1641376500000|2022-01-05 09:55:00|6099.2|6099.2|6103.5|6103.5|6104.05|6104.05|6098.84|6098.84|0
1641376800000|2022-01-05 10:00:00|6104.36|6104.36|6101.01|6101.01|6108.56|6108.56|6100.33|6100.33|0
1641377100000|2022-01-05 10:05:00|6100.72|6100.72|6100.81|6100.81|6103.69|6103.69|6099.33|6099.33|0
1641377400000|2022-01-05 10:10:00|6100.57|6100.57|6108.81|6108.81|6109.02|6109.02|6100.57|6100.57|0
1641377700000|2022-01-05 10:15:00|6107.62|6107.62|6112.33|6112.33|6112.33|6112.33|6106.93|6106.93|0
1641378000000|2022-01-05 10:20:00|6112.26|6112.26|6115.13|6115.13|6117.23|6117.23|6110.85|6110.85|0
1641378300000|2022-01-05 10:25:00|6114.92|6114.92|6114.19|6114.19|6117.96|6117.96|6107.31|6107.31|0
1641378600000|2022-01-05 10:30:00|6114.21|6114.21|6114.28|6114.28|6116.14|6116.14|6107.52|6107.52|0
1641378900000|2022-01-05 10:35:00|6113.99|6113.99|6110.9|6110.9|6115.46|6115.46|6110.31|6110.31|0
1641379200000|2022-01-05 10:40:00|6110.41|6110.41|6114.24|6114.24|6114.98|6114.98|6109.89|6109.89|0
1641379500000|2022-01-05 10:45:00|6114.67|6114.67|6115.96|6115.96|6115.96|6115.96|6111.28|6111.28|0
1641379800000|2022-01-05 10:50:00|6115.72|6115.72|6113.27|6113.27|6115.72|6115.72|6110.82|6110.82|0
1641380100000|2022-01-05 10:55:00|6112.98|6112.98|6111.22|6111.22|6117.09|6117.09|6111.22|6111.22|0
1641380400000|2022-01-05 11:00:00|6111.43|6111.43|6102.1|6102.1|6111.93|6111.93|6102.1|6102.1|0
1641380700000|2022-01-05 11:05:00|6101.53|6101.53|6103.21|6103.21|6104.51|6104.51|6101.29|6101.29|0
1641381000000|2022-01-05 11:10:00|6102.93|6102.93|6104.8|6104.8|6105.64|6105.64|6102.47|6102.47|0
1641381300000|2022-01-05 11:15:00|6103.94|6103.94|6103.94|6103.94|6105.23|6105.23|6100.44|6100.44|0
1641381600000|2022-01-05 11:20:00|6103.37|6103.37|6102.18|6102.18|6106.4|6106.4|6102.18|6102.18|0
1641381900000|2022-01-05 11:25:00|6101.41|6101.41|6101.93|6101.93|6102.22|6102.22|6097.31|6097.31|0
1641382200000|2022-01-05 11:30:00|6101.95|6101.95|6103.43|6103.43|6103.64|6103.64|6100.64|6100.64|0
1641382500000|2022-01-05 11:35:00|6103.14|6103.14|6100.67|6100.67|6103.14|6103.14|6100.57|6100.57|0
1641382800000|2022-01-05 11:40:00|6100.91|6100.91|6098.37|6098.37|6100.91|6100.91|6097.46|6097.46|0
1641383100000|2022-01-05 11:45:00|6098.16|6098.16|6103.66|6103.66|6103.66|6103.66|6097.68|6097.68|0
1641383400000|2022-01-05 11:50:00|6103.45|6103.45|6106.29|6106.29|6106.29|6106.29|6101.24|6101.24|0
1641383700000|2022-01-05 11:55:00|6106.05|6106.05|6106.8|6106.8|6109.16|6109.16|6104.8|6104.8|0
1641384000000|2022-01-05 12:00:00|6106.11|6106.11|6107|6107|6109.17|6109.17|6104.83|6104.83|0
1641384300000|2022-01-05 12:05:00|6105.78|6105.78|6108.26|6108.26|6108.49|6108.49|6105.31|6105.31|0
1641384600000|2022-01-05 12:10:00|6108.02|6108.02|6105.98|6105.98|6108.02|6108.02|6105.69|6105.69|0
1641384900000|2022-01-05 12:15:00|6105.41|6105.41|6102.34|6102.34|6105.69|6105.69|6101.03|6101.03|0
1641385200000|2022-01-05 12:20:00|6102.55|6102.55|6099.9|6099.9|6104.15|6104.15|6099.34|6099.34|0
1641385500000|2022-01-05 12:25:00|6100.61|6100.61|6101.9|6101.9|6103.05|6103.05|6100.61|6100.61|0
1641385800000|2022-01-05 12:30:00|6101.62|6101.62|6101.43|6101.43|6104.23|6104.23|6100.77|6100.77|0
1641386100000|2022-01-05 12:35:00|6101.72|6101.72|6099.38|6099.38|6102.34|6102.34|6098.64|6098.64|0
1641386400000|2022-01-05 12:40:00|6099.67|6099.67|6104.21|6104.21|6104.21|6104.21|6098.57|6098.57|0
1641386700000|2022-01-05 12:45:00|6104|6104|6099.17|6099.17|6104|6104|6098.29|6098.29|0
1641387000000|2022-01-05 12:50:00|6098.31|6098.31|6093.8|6093.8|6099.66|6099.66|6093.8|6093.8|0
1641387300000|2022-01-05 12:55:00|6094.09|6094.09|6095.74|6095.74|6096.77|6096.77|6092.68|6092.68|0
1641387600000|2022-01-05 13:00:00|6096.2|6096.2|6092.64|6092.64|6097.67|6097.67|6092.64|6092.64|0
1641387900000|2022-01-05 13:05:00|6092.43|6092.43|6097.3|6097.3|6097.3|6097.3|6092.39|6092.39|0
1641388200000|2022-01-05 13:10:00|6097.01|6097.01|6099|6099|6099|6099|6093.76|6093.76|0
1641388500000|2022-01-05 13:15:00|6099.24|6099.24|6106.25|6106.25|6106.25|6106.25|6098.54|6098.54|0
1641388800000|2022-01-05 13:20:00|6106.94|6106.94|6114.71|6114.71|6114.71|6114.71|6106.94|6106.94|0
1641389100000|2022-01-05 13:25:00|6114.42|6114.42|6116.34|6116.34|6116.45|6116.45|6111.48|6111.48|0
1641389400000|2022-01-05 13:30:00|6116.79|6116.79|6120.8|6120.8|6121.53|6121.53|6115.98|6115.98|0
1641389700000|2022-01-05 13:35:00|6120.84|6120.84|6112.61|6112.61|6120.84|6120.84|6108.75|6108.75|0
1641390000000|2022-01-05 13:40:00|6112.32|6112.32|6121.32|6121.32|6123.39|6123.39|6112.32|6112.32|0
1641390300000|2022-01-05 13:45:00|6121.04|6121.04|6119.26|6119.26|6121.59|6121.59|6118.01|6118.01|0
1641390600000|2022-01-05 13:50:00|6118.98|6118.98|6121.86|6121.86|6121.86|6121.86|6116.22|6116.22|0
1641390900000|2022-01-05 13:55:00|6121.57|6121.57|6123.01|6123.01|6125.68|6125.68|6121.57|6121.57|0
1641391200000|2022-01-05 14:00:00|6123.94|6123.94|6117.35|6117.35|6123.96|6123.96|6117.31|6117.31|0
1641391500000|2022-01-05 14:05:00|6116.78|6116.78|6118.27|6118.27|6120.49|6120.49|6116.23|6116.23|0
1641391800000|2022-01-05 14:10:00|6117.98|6117.98|6118.78|6118.78|6119.74|6119.74|6116.12|6116.12|0
1641392100000|2022-01-05 14:15:00|6118.8|6118.8|6112.72|6112.72|6118.9|6118.9|6112.33|6112.33|0
1641392400000|2022-01-05 14:20:00|6112.08|6112.08|6112.58|6112.58|6114.71|6114.71|6111.2|6111.2|0
1641392700000|2022-01-05 14:25:00|6112.01|6112.01|6114.94|6114.94|6116.24|6116.24|6111.98|6111.98|0
1641393000000|2022-01-05 14:30:00|6115.18|6115.18|6118.13|6118.13|6126.99|6126.99|6106.06|6106.06|0
1641393300000|2022-01-05 14:35:00|6118.37|6118.37|6113.95|6113.95|6123.73|6123.73|6104.28|6104.28|0
1641393600000|2022-01-05 14:40:00|6113.67|6113.67|6107.38|6107.38|6117.33|6117.33|6098.08|6098.08|0
1641393900000|2022-01-05 14:45:00|6107.66|6107.66|6112.54|6112.54|6114.06|6114.06|6098.6|6098.6|0
1641394200000|2022-01-05 14:50:00|6111.97|6111.97|6116.93|6116.93|6121.41|6121.41|6109.65|6109.65|0
1641394500000|2022-01-05 14:55:00|6117.38|6117.38|6121.97|6121.97|6122.27|6122.27|6114.14|6114.14|0
1641394800000|2022-01-05 15:00:00|6122.25|6122.25|6120.72|6120.72|6128.49|6128.49|6113.06|6113.06|0
1641395100000|2022-01-05 15:05:00|6121.01|6121.01|6131.96|6131.96|6131.96|6131.96|6117.94|6117.94|0
1641395400000|2022-01-05 15:10:00|6132.25|6132.25|6133.47|6133.47|6137.91|6137.91|6132.25|6132.25|0
1641395700000|2022-01-05 15:15:00|6133.89|6133.89|6140.35|6140.35|6141.96|6141.96|6133.33|6133.33|0
1641396000000|2022-01-05 15:20:00|6139.49|6139.49|6137.02|6137.02|6141.86|6141.86|6133.56|6133.56|0
1641396300000|2022-01-05 15:25:00|6137.31|6137.31|6139.31|6139.31|6139.31|6139.31|6133.12|6133.12|0
1641396600000|2022-01-05 15:30:00|6138.17|6138.17|6129.25|6129.25|6138.17|6138.17|6126.88|6126.88|0
1641396900000|2022-01-05 15:35:00|6129.53|6129.53|6116.79|6116.79|6130.25|6130.25|6116.79|6116.79|0
1641397200000|2022-01-05 15:40:00|6117.07|6117.07|6118.78|6118.78|6119.3|6119.3|6111.99|6111.99|0
1641397500000|2022-01-05 15:45:00|6119.06|6119.06|6125.59|6125.59|6125.59|6125.59|6118.49|6118.49|0
1641397800000|2022-01-05 15:50:00|6124.69|6124.69|6119.66|6119.66|6124.69|6124.69|6117|6117|0
1641398100000|2022-01-05 15:55:00|6119.87|6119.87|6110.9|6110.9|6120.16|6120.16|6110.09|6110.09|0
1641398400000|2022-01-05 16:00:00|6111.12|6111.12|6106.85|6106.85|6113.03|6113.03|6106.85|6106.85|0
1641398700000|2022-01-05 16:05:00|6107.13|6107.13|6103.39|6103.39|6110.93|6110.93|6103.15|6103.15|0
1641399000000|2022-01-05 16:10:00|6103.67|6103.67|6110.55|6110.55|6110.7|6110.7|6103.67|6103.67|0
1641399300000|2022-01-05 16:15:00|6110.83|6110.83|6108.44|6108.44|6110.83|6110.83|6105.91|6105.91|0
1641399600000|2022-01-05 16:20:00|6108.45|6108.45|6107.95|6107.95|6111.5|6111.5|6105.92|6105.92|0
1641399900000|2022-01-05 16:25:00|6107.9|6107.9|6105.58|6105.58|6109.38|6109.38|6103.04|6103.04|0
1641456900000|2022-01-06 08:15:00|6053.76|6053.76|6073.32|6073.32|6073.61|6073.61|6051.66|6051.66|0
1641457200000|2022-01-06 08:20:00|6073.81|6073.81|6053.91|6053.91|6075.92|6075.92|6052.35|6052.35|0
1641457500000|2022-01-06 08:25:00|6053.63|6053.63|6061.19|6061.19|6061.19|6061.19|6050.67|6050.67|0
1641457800000|2022-01-06 08:30:00|6061.46|6061.46|6068.02|6068.02|6070.11|6070.11|6061.04|6061.04|0
1641458100000|2022-01-06 08:35:00|6067.73|6067.73|6059.17|6059.17|6067.73|6067.73|6046.21|6046.21|0
1641458400000|2022-01-06 08:40:00|6058.75|6058.75|6049.65|6049.65|6059.63|6059.63|6049.07|6049.07|0
1641458700000|2022-01-06 08:45:00|6049.37|6049.37|6065.98|6065.98|6066.19|6066.19|6046.06|6046.06|0
1641459000000|2022-01-06 08:50:00|6065.84|6065.84|6070.84|6070.84|6071.12|6071.12|6060.5|6060.5|0
1641459300000|2022-01-06 08:55:00|6071.26|6071.26|6078.53|6078.53|6080.63|6080.63|6066.59|6066.59|0
1641459600000|2022-01-06 09:00:00|6078.08|6078.08|6074.07|6074.07|6082.69|6082.69|6071.32|6071.32|0
1641459900000|2022-01-06 09:05:00|6075.13|6075.13|6083.6|6083.6|6083.6|6083.6|6074.2|6074.2|0
1641460200000|2022-01-06 09:10:00|6083.78|6083.78|6084.98|6084.98|6089.7|6089.7|6082.15|6082.15|0
1641460500000|2022-01-06 09:15:00|6085.7|6085.7|6096.27|6096.27|6098.14|6098.14|6085.41|6085.41|0
1641460800000|2022-01-06 09:20:00|6096.56|6096.56|6093.91|6093.91|6099.73|6099.73|6093.91|6093.91|0
1641461100000|2022-01-06 09:25:00|6094.67|6094.67|6087.5|6087.5|6095.17|6095.17|6086.11|6086.11|0
1641461400000|2022-01-06 09:30:00|6087.26|6087.26|6069.09|6069.09|6090.09|6090.09|6069.01|6069.01|0
1641461700000|2022-01-06 09:35:00|6069.33|6069.33|6073.87|6073.87|6075.63|6075.63|6067.18|6067.18|0
1641462000000|2022-01-06 09:40:00|6074.15|6074.15|6077.38|6077.38|6077.38|6077.38|6070.86|6070.86|0
1641462300000|2022-01-06 09:45:00|6077.95|6077.95|6072.62|6072.62|6078.25|6078.25|6071.23|6071.23|0
1641462600000|2022-01-06 09:50:00|6072.9|6072.9|6067.71|6067.71|6078.28|6078.28|6067.71|6067.71|0
1641462900000|2022-01-06 09:55:00|6067.62|6067.62|6068.91|6068.91|6068.91|6068.91|6059.17|6059.17|0
1641463200000|2022-01-06 10:00:00|6069.48|6069.48|6072.23|6072.23|6074.08|6074.08|6069.48|6069.48|0
1641463500000|2022-01-06 10:05:00|6072.66|6072.66|6087.54|6087.54|6087.99|6087.99|6072.66|6072.66|0
1641463800000|2022-01-06 10:10:00|6087.75|6087.75|6094.49|6094.49|6096.57|6096.57|6087.75|6087.75|0
1641464100000|2022-01-06 10:15:00|6094.78|6094.78|6105.25|6105.25|6105.25|6105.25|6094.78|6094.78|0
1641464400000|2022-01-06 10:20:00|6105.54|6105.54|6113.01|6113.01|6113.51|6113.51|6105.54|6105.54|0
1641464700000|2022-01-06 10:25:00|6113.49|6113.49|6118.86|6118.86|6118.9|6118.9|6112.19|6112.19|0
1641465000000|2022-01-06 10:30:00|6119.14|6119.14|6119.04|6119.04|6123.1|6123.1|6118.76|6118.76|0
1641465300000|2022-01-06 10:35:00|6119.28|6119.28|6138.81|6138.81|6138.81|6138.81|6119.28|6119.28|0
1641465600000|2022-01-06 10:40:00|6139.1|6139.1|6134.5|6134.5|6142.58|6142.58|6133.29|6133.29|0
1641465900000|2022-01-06 10:45:00|6134.79|6134.79|6137.25|6137.25|6141.51|6141.51|6134.79|6134.79|0
1641466200000|2022-01-06 10:50:00|6137.54|6137.54|6134.83|6134.83|6144.22|6144.22|6134.82|6134.82|0
1641466500000|2022-01-06 10:55:00|6134.94|6134.94|6142.04|6142.04|6143.52|6143.52|6134.94|6134.94|0
1641466800000|2022-01-06 11:00:00|6143.24|6143.24|6141.78|6141.78|6146.72|6146.72|6140.68|6140.68|0
1641467100000|2022-01-06 11:05:00|6142.02|6142.02|6130.98|6130.98|6144.27|6144.27|6130.98|6130.98|0
1641467400000|2022-01-06 11:10:00|6131.56|6131.56|6132.01|6132.01|6136.39|6136.39|6128.59|6128.59|0
1641467700000|2022-01-06 11:15:00|6132.2|6132.2|6133.98|6133.98|6134.47|6134.47|6129.05|6129.05|0
1641468000000|2022-01-06 11:20:00|6133.77|6133.77|6131.58|6131.58|6135.29|6135.29|6129.84|6129.84|0
1641468300000|2022-01-06 11:25:00|6131.36|6131.36|6134.94|6134.94|6136.4|6136.4|6131.12|6131.12|0
1641468600000|2022-01-06 11:30:00|6134.92|6134.92|6134.57|6134.57|6135.31|6135.31|6131.66|6131.66|0
1641468900000|2022-01-06 11:35:00|6134.36|6134.36|6131.6|6131.6|6134.56|6134.56|6130.12|6130.12|0
1641469200000|2022-01-06 11:40:00|6131.12|6131.12|6129.39|6129.39|6132.5|6132.5|6127.71|6127.71|0
1641469500000|2022-01-06 11:45:00|6129.11|6129.11|6118.98|6118.98|6132.34|6132.34|6116.5|6116.5|0
1641469800000|2022-01-06 11:50:00|6119.26|6119.26|6124.86|6124.86|6126.23|6126.23|6119.26|6119.26|0
1641470100000|2022-01-06 11:55:00|6125.14|6125.14|6119.85|6119.85|6127.11|6127.11|6119.56|6119.56|0
1641470400000|2022-01-06 12:00:00|6119.56|6119.56|6132.05|6132.05|6134.58|6134.58|6119.56|6119.56|0
1641470700000|2022-01-06 12:05:00|6132.62|6132.62|6128.51|6128.51|6133.6|6133.6|6123.67|6123.67|0
1641471000000|2022-01-06 12:10:00|6128.08|6128.08|6131.72|6131.72|6132.38|6132.38|6127.97|6127.97|0
1641471300000|2022-01-06 12:15:00|6131.96|6131.96|6125.55|6125.55|6132.7|6132.7|6124.59|6124.59|0
1641471600000|2022-01-06 12:20:00|6125.83|6125.83|6127.24|6127.24|6131.86|6131.86|6125.83|6125.83|0
1641471900000|2022-01-06 12:25:00|6127.52|6127.52|6127.59|6127.59|6127.72|6127.72|6120.03|6120.03|0
1641472200000|2022-01-06 12:30:00|6127.31|6127.31|6132.44|6132.44|6133.21|6133.21|6126.77|6126.77|0
1641472500000|2022-01-06 12:35:00|6131.7|6131.7|6131.22|6131.22|6137.89|6137.89|6131.01|6131.01|0
1641472800000|2022-01-06 12:40:00|6131.01|6131.01|6130.66|6130.66|6132.28|6132.28|6130.11|6130.11|0
1641473100000|2022-01-06 12:45:00|6130.88|6130.88|6129.99|6129.99|6131.07|6131.07|6128.48|6128.48|0
1641473400000|2022-01-06 12:50:00|6130.49|6130.49|6130.24|6130.24|6131.13|6131.13|6127.68|6127.68|0
1641473700000|2022-01-06 12:55:00|6130.46|6130.46|6128.19|6128.19|6130.46|6130.46|6124.49|6124.49|0
1641474000000|2022-01-06 13:00:00|6127.95|6127.95|6126.56|6126.56|6132.83|6132.83|6126.56|6126.56|0
1641474300000|2022-01-06 13:05:00|6126.77|6126.77|6129.54|6129.54|6129.99|6129.99|6126.34|6126.34|0
1641474600000|2022-01-06 13:10:00|6130.11|6130.11|6136.57|6136.57|6136.57|6136.57|6128.41|6128.41|0
1641474900000|2022-01-06 13:15:00|6136.28|6136.28|6143.83|6143.83|6144.35|6144.35|6136.04|6136.04|0
1641475200000|2022-01-06 13:20:00|6143.62|6143.62|6146.6|6146.6|6146.6|6146.6|6143.62|6143.62|0
1641475500000|2022-01-06 13:25:00|6146.65|6146.65|6146.33|6146.33|6148.87|6148.87|6145.11|6145.11|0
1641475800000|2022-01-06 13:30:00|6145.67|6145.67|6140.14|6140.14|6148.44|6148.44|6139.92|6139.92|0
1641476100000|2022-01-06 13:35:00|6140.35|6140.35|6145.93|6145.93|6146.17|6146.17|6140.2|6140.2|0
1641476400000|2022-01-06 13:40:00|6145.72|6145.72|6148.59|6148.59|6149.16|6149.16|6143.6|6143.6|0
1641476700000|2022-01-06 13:45:00|6148.81|6148.81|6150.34|6150.34|6150.87|6150.87|6146.83|6146.83|0
1641477000000|2022-01-06 13:50:00|6150.46|6150.46|6147.99|6147.99|6150.46|6150.46|6143.72|6143.72|0
1641477300000|2022-01-06 13:55:00|6147.77|6147.77|6150.76|6150.76|6150.82|6150.82|6146.5|6146.5|0
1641477600000|2022-01-06 14:00:00|6150.73|6150.73|6153.11|6153.11|6153.82|6153.82|6150.7|6150.7|0
1641477900000|2022-01-06 14:05:00|6152.83|6152.83|6153.92|6153.92|6155.2|6155.2|6151.28|6151.28|0
1641478200000|2022-01-06 14:10:00|6153.64|6153.64|6151.77|6151.77|6154.73|6154.73|6151.08|6151.08|0
1641478500000|2022-01-06 14:15:00|6151.56|6151.56|6159.4|6159.4|6159.99|6159.99|6150.7|6150.7|0
1641478800000|2022-01-06 14:20:00|6159.11|6159.11|6154.24|6154.24|6159.11|6159.11|6152.97|6152.97|0
1641479100000|2022-01-06 14:25:00|6153.34|6153.34|6153.74|6153.74|6153.74|6153.74|6145.18|6145.18|0
1641479400000|2022-01-06 14:30:00|6153.46|6153.46|6129.94|6129.94|6167.47|6167.47|6122.18|6122.18|0
1641479700000|2022-01-06 14:35:00|6130.37|6130.37|6143.28|6143.28|6147.93|6147.93|6116.01|6116.01|0
1641480000000|2022-01-06 14:40:00|6142.15|6142.15|6151.25|6151.25|6160.72|6160.72|6140.89|6140.89|0
1641480300000|2022-01-06 14:45:00|6151.47|6151.47|6134.8|6134.8|6153.71|6153.71|6120.37|6120.37|0
1641480600000|2022-01-06 14:50:00|6135.23|6135.23|6115.36|6115.36|6137.71|6137.71|6115.22|6115.22|0
1641480900000|2022-01-06 14:55:00|6115.08|6115.08|6103.17|6103.17|6117.39|6117.39|6100.19|6100.19|0
1641481200000|2022-01-06 15:00:00|6102.6|6102.6|6104.88|6104.88|6128.5|6128.5|6101.69|6101.69|0
1641481500000|2022-01-06 15:05:00|6104.46|6104.46|6105.59|6105.59|6109.1|6109.1|6100.72|6100.72|0
1641481800000|2022-01-06 15:10:00|6105.3|6105.3|6095.35|6095.35|6109.7|6109.7|6093.25|6093.25|0
1641482100000|2022-01-06 15:15:00|6095.64|6095.64|6083.31|6083.31|6098.79|6098.79|6082.77|6082.77|0
1641482400000|2022-01-06 15:20:00|6083.29|6083.29|6096.11|6096.11|6097.23|6097.23|6083.29|6083.29|0
1641482700000|2022-01-06 15:25:00|6096.75|6096.75|6095.06|6095.06|6104.3|6104.3|6094.3|6094.3|0
1641483000000|2022-01-06 15:30:00|6095.27|6095.27|6104.4|6104.4|6107.24|6107.24|6092.29|6092.29|0
1641483300000|2022-01-06 15:35:00|6103.83|6103.83|6107.65|6107.65|6107.65|6107.65|6099.32|6099.32|0
1641483600000|2022-01-06 15:40:00|6107.86|6107.86|6104.45|6104.45|6109.65|6109.65|6102.35|6102.35|0
1641483900000|2022-01-06 15:45:00|6103.76|6103.76|6101.63|6101.63|6103.76|6103.76|6094.14|6094.14|0
1641484200000|2022-01-06 15:50:00|6101.87|6101.87|6096.62|6096.62|6104.67|6104.67|6095.76|6095.76|0
1641484500000|2022-01-06 15:55:00|6096.83|6096.83|6095.7|6095.7|6103.59|6103.59|6092.55|6092.55|0
1641484800000|2022-01-06 16:00:00|6095.99|6095.99|6081.83|6081.83|6097.01|6097.01|6078.72|6078.72|0
1641485100000|2022-01-06 16:05:00|6082.04|6082.04|6092.06|6092.06|6097.04|6097.04|6079.19|6079.19|0
1641485400000|2022-01-06 16:10:00|6092.35|6092.35|6095.13|6095.13|6100.29|6100.29|6092.35|6092.35|0
1641485700000|2022-01-06 16:15:00|6094.92|6094.92|6096.76|6096.76|6098.82|6098.82|6091.45|6091.45|0
1641486000000|2022-01-06 16:20:00|6096.19|6096.19|6104.28|6104.28|6105.54|6105.54|6093.82|6093.82|0
1641486300000|2022-01-06 16:25:00|6103.71|6103.71|6094.13|6094.13|6104.28|6104.28|6094.13|6094.13|0
1641543300000|2022-01-07 08:15:00|6117.38|6117.38|6120.66|6120.66|6124.08|6124.08|6106.84|6106.84|0
1641543600000|2022-01-07 08:20:00|6118.91|6118.91|6101.07|6101.07|6120.98|6120.98|6101.07|6101.07|0
1641543900000|2022-01-07 08:25:00|6101.5|6101.5|6109.16|6109.16|6111.93|6111.93|6095.79|6095.79|0
1641544200000|2022-01-07 08:30:00|6108.87|6108.87|6099.65|6099.65|6108.87|6108.87|6097.27|6097.27|0
1641544500000|2022-01-07 08:35:00|6100.35|6100.35|6099.28|6099.28|6100.35|6100.35|6090.31|6090.31|0
1641544800000|2022-01-07 08:40:00|6099.52|6099.52|6106.42|6106.42|6106.42|6106.42|6092.37|6092.37|0
1641545100000|2022-01-07 08:45:00|6107.33|6107.33|6092.43|6092.43|6113.38|6113.38|6092.07|6092.07|0
1641545400000|2022-01-07 08:50:00|6092.14|6092.14|6106.02|6106.02|6109.27|6109.27|6092.14|6092.14|0
1641545700000|2022-01-07 08:55:00|6106.31|6106.31|6111.07|6111.07|6117.77|6117.77|6106.31|6106.31|0
1641546000000|2022-01-07 09:00:00|6110.78|6110.78|6111.73|6111.73|6120|6120|6109.31|6109.31|0
1641546300000|2022-01-07 09:05:00|6112.01|6112.01|6116.9|6116.9|6118.2|6118.2|6103.44|6103.44|0
1641546600000|2022-01-07 09:10:00|6117.11|6117.11|6119.76|6119.76|6123.2|6123.2|6117.11|6117.11|0
1641546900000|2022-01-07 09:15:00|6119.52|6119.52|6119.27|6119.27|6123.2|6123.2|6116.47|6116.47|0
1641547200000|2022-01-07 09:20:00|6120.41|6120.41|6119.32|6119.32|6122.6|6122.6|6115.79|6115.79|0
1641547500000|2022-01-07 09:25:00|6120.44|6120.44|6129.84|6129.84|6133.25|6133.25|6120.44|6120.44|0
1641547800000|2022-01-07 09:30:00|6129.36|6129.36|6135.84|6135.84|6136.54|6136.54|6127.49|6127.49|0
1641548100000|2022-01-07 09:35:00|6136.69|6136.69|6154.54|6154.54|6154.58|6154.58|6136.69|6136.69|0
1641548400000|2022-01-07 09:40:00|6154.75|6154.75|6160.18|6160.18|6162.53|6162.53|6150.61|6150.61|0
1641548700000|2022-01-07 09:45:00|6159.46|6159.46|6151.7|6151.7|6162.6|6162.6|6147.8|6147.8|0
1641549000000|2022-01-07 09:50:00|6151.46|6151.46|6149.51|6149.51|6152.95|6152.95|6145.71|6145.71|0
1641549300000|2022-01-07 09:55:00|6149.75|6149.75|6132.45|6132.45|6150.58|6150.58|6130.64|6130.64|0
1641549600000|2022-01-07 10:00:00|6131.73|6131.73|6128.33|6128.33|6136.08|6136.08|6128.33|6128.33|0
1641549900000|2022-01-07 10:05:00|6128.62|6128.62|6132.67|6132.67|6133|6133|6128.62|6128.62|0
1641550200000|2022-01-07 10:10:00|6132.43|6132.43|6133.62|6133.62|6137.77|6137.77|6128.11|6128.11|0
1641550500000|2022-01-07 10:15:00|6133.91|6133.91|6118.84|6118.84|6134.26|6134.26|6115.62|6115.62|0
1641550800000|2022-01-07 10:20:00|6119.05|6119.05|6125.94|6125.94|6126.92|6126.92|6119.05|6119.05|0
1641551100000|2022-01-07 10:25:00|6125.46|6125.46|6125.8|6125.8|6127.24|6127.24|6122.09|6122.09|0
1641551400000|2022-01-07 10:30:00|6125.32|6125.32|6123.13|6123.13|6130.34|6130.34|6123.13|6123.13|0
1641551700000|2022-01-07 10:35:00|6123.1|6123.1|6126.84|6126.84|6128.08|6128.08|6120.53|6120.53|0
1641552000000|2022-01-07 10:40:00|6126.6|6126.6|6127.3|6127.3|6130.06|6130.06|6125.9|6125.9|0
1641552300000|2022-01-07 10:45:00|6127.28|6127.28|6124.16|6124.16|6127.77|6127.77|6122.4|6122.4|0
1641552600000|2022-01-07 10:50:00|6124.64|6124.64|6122.72|6122.72|6128.66|6128.66|6120.88|6120.88|0
1641552900000|2022-01-07 10:55:00|6122.69|6122.69|6129.68|6129.68|6131.11|6131.11|6120.48|6120.48|0
1641553200000|2022-01-07 11:00:00|6129.69|6129.69|6122.5|6122.5|6129.98|6129.98|6120.37|6120.37|0
1641553500000|2022-01-07 11:05:00|6122.26|6122.26|6125.74|6125.74|6128.96|6128.96|6119.38|6119.38|0
1641553800000|2022-01-07 11:10:00|6126.26|6126.26|6125.45|6125.45|6127.86|6127.86|6122.25|6122.25|0
1641554100000|2022-01-07 11:15:00|6125.73|6125.73|6133.57|6133.57|6133.81|6133.81|6125.45|6125.45|0
1641554400000|2022-01-07 11:20:00|6134.38|6134.38|6136.08|6136.08|6140.38|6140.38|6133.32|6133.32|0
1641554700000|2022-01-07 11:25:00|6135.84|6135.84|6138.67|6138.67|6143.82|6143.82|6135.56|6135.56|0
1641555000000|2022-01-07 11:30:00|6139.45|6139.45|6148.68|6148.68|6150.04|6150.04|6139.16|6139.16|0
1641555300000|2022-01-07 11:35:00|6148.4|6148.4|6143.36|6143.36|6148.4|6148.4|6139.8|6139.8|0
1641555600000|2022-01-07 11:40:00|6143.15|6143.15|6140.55|6140.55|6143.15|6143.15|6139.06|6139.06|0
1641555900000|2022-01-07 11:45:00|6140.13|6140.13|6137.36|6137.36|6142.83|6142.83|6135.93|6135.93|0
1641556200000|2022-01-07 11:50:00|6137.65|6137.65|6141.44|6141.44|6144.03|6144.03|6137.65|6137.65|0
1641556500000|2022-01-07 11:55:00|6141.65|6141.65|6132.71|6132.71|6144.51|6144.51|6132.26|6132.26|0
1641556800000|2022-01-07 12:00:00|6132.95|6132.95|6132.44|6132.44|6138.85|6138.85|6131.38|6131.38|0
1641557100000|2022-01-07 12:05:00|6132.23|6132.23|6130.53|6130.53|6136.52|6136.52|6129.24|6129.24|0
1641557400000|2022-01-07 12:10:00|6130.29|6130.29|6131.87|6131.87|6136.74|6136.74|6129.6|6129.6|0
1641557700000|2022-01-07 12:15:00|6131.66|6131.66|6130.44|6130.44|6133.96|6133.96|6129.74|6129.74|0
1641558000000|2022-01-07 12:20:00|6130.42|6130.42|6129.77|6129.77|6130.68|6130.68|6126.07|6126.07|0
1641558300000|2022-01-07 12:25:00|6129.99|6129.99|6136.66|6136.66|6137.14|6137.14|6129.1|6129.1|0
1641558600000|2022-01-07 12:30:00|6136.42|6136.42|6134.92|6134.92|6136.42|6136.42|6130.73|6130.73|0
1641558900000|2022-01-07 12:35:00|6135.13|6135.13|6135.72|6135.72|6135.72|6135.72|6131.9|6131.9|0
1641559200000|2022-01-07 12:40:00|6135.48|6135.48|6136.79|6136.79|6138.03|6138.03|6134.36|6134.36|0
1641559500000|2022-01-07 12:45:00|6136.31|6136.31|6138.04|6138.04|6139.78|6139.78|6136.1|6136.1|0
1641559800000|2022-01-07 12:50:00|6138.61|6138.61|6145.16|6145.16|6145.16|6145.16|6138.4|6138.4|0
1641560100000|2022-01-07 12:55:00|6145.37|6145.37|6142.45|6142.45|6147.3|6147.3|6142.45|6142.45|0
1641560400000|2022-01-07 13:00:00|6143.08|6143.08|6145.06|6145.06|6146.46|6146.46|6142.14|6142.14|0
1641560700000|2022-01-07 13:05:00|6145.34|6145.34|6143.65|6143.65|6147.47|6147.47|6143.21|6143.21|0
1641561000000|2022-01-07 13:10:00|6143.67|6143.67|6145.5|6145.5|6147.31|6147.31|6142.93|6142.93|0
1641561300000|2022-01-07 13:15:00|6146.24|6146.24|6151.64|6151.64|6152.91|6152.91|6146.24|6146.24|0
1641561600000|2022-01-07 13:20:00|6151.43|6151.43|6155.49|6155.49|6155.49|6155.49|6151.43|6151.43|0
1641561900000|2022-01-07 13:25:00|6155.78|6155.78|6155.89|6155.89|6157.78|6157.78|6153.99|6153.99|0
1641562200000|2022-01-07 13:30:00|6155.46|6155.46|6145.73|6145.73|6158.1|6158.1|6141.97|6141.97|0
1641562500000|2022-01-07 13:35:00|6146.02|6146.02|6140.48|6140.48|6147.33|6147.33|6139.09|6139.09|0
1641562800000|2022-01-07 13:40:00|6140.91|6140.91|6147.59|6147.59|6148.36|6148.36|6140.91|6140.91|0
1641563100000|2022-01-07 13:45:00|6147.83|6147.83|6156.93|6156.93|6157.11|6157.11|6146.85|6146.85|0
1641563400000|2022-01-07 13:50:00|6156.69|6156.69|6148.98|6148.98|6156.69|6156.69|6147.83|6147.83|0
1641563700000|2022-01-07 13:55:00|6149.26|6149.26|6145.99|6145.99|6153.29|6153.29|6144.93|6144.93|0
1641564000000|2022-01-07 14:00:00|6145.78|6145.78|6152.19|6152.19|6153.41|6153.41|6142.96|6142.96|0
1641564300000|2022-01-07 14:05:00|6152.64|6152.64|6157.38|6157.38|6160.93|6160.93|6152.64|6152.64|0
1641564600000|2022-01-07 14:10:00|6157.95|6157.95|6157.33|6157.33|6160.7|6160.7|6154.33|6154.33|0
1641564900000|2022-01-07 14:15:00|6157.75|6157.75|6149.17|6149.17|6158.95|6158.95|6148.53|6148.53|0
1641565200000|2022-01-07 14:20:00|6149.41|6149.41|6145.55|6145.55|6150.41|6150.41|6144.72|6144.72|0
1641565500000|2022-01-07 14:25:00|6145.77|6145.77|6151.19|6151.19|6157.18|6157.18|6145.77|6145.77|0
1641565800000|2022-01-07 14:30:00|6150.62|6150.62|6132.21|6132.21|6158.76|6158.76|6131.06|6131.06|0
1641566100000|2022-01-07 14:35:00|6131.92|6131.92|6139.8|6139.8|6147.71|6147.71|6131.92|6131.92|0
1641566400000|2022-01-07 14:40:00|6140.01|6140.01|6129.39|6129.39|6140.01|6140.01|6110.37|6110.37|0
1641566700000|2022-01-07 14:45:00|6130.1|6130.1|6143.97|6143.97|6145.11|6145.11|6129.61|6129.61|0
1641567000000|2022-01-07 14:50:00|6143.68|6143.68|6143.24|6143.24|6150.36|6150.36|6140.32|6140.32|0
1641567300000|2022-01-07 14:55:00|6143.46|6143.46|6143.9|6143.9|6146|6146|6135.03|6135.03|0
1641567600000|2022-01-07 15:00:00|6145.05|6145.05|6144.03|6144.03|6146.19|6146.19|6135.95|6135.95|0
1641567900000|2022-01-07 15:05:00|6143.81|6143.81|6144.89|6144.89|6144.89|6144.89|6135.92|6135.92|0
1641568200000|2022-01-07 15:10:00|6144.32|6144.32|6154.39|6154.39|6159.06|6159.06|6138.07|6138.07|0
1641568500000|2022-01-07 15:15:00|6155.63|6155.63|6156.68|6156.68|6159.06|6159.06|6147.95|6147.95|0
1641568800000|2022-01-07 15:20:00|6156.61|6156.61|6163.81|6163.81|6164.77|6164.77|6153.08|6153.08|0
1641569100000|2022-01-07 15:25:00|6163.57|6163.57|6169.98|6169.98|6174.08|6174.08|6163.12|6163.12|0
1641569400000|2022-01-07 15:30:00|6169.7|6169.7|6168.77|6168.77|6170.46|6170.46|6165.24|6165.24|0
1641569700000|2022-01-07 15:35:00|6168.98|6168.98|6164.36|6164.36|6174.23|6174.23|6164.36|6164.36|0
1641570000000|2022-01-07 15:40:00|6164.93|6164.93|6171.83|6171.83|6171.83|6171.83|6163.62|6163.62|0
1641570300000|2022-01-07 15:45:00|6171.38|6171.38|6165.93|6165.93|6172.31|6172.31|6165.86|6165.86|0
1641570600000|2022-01-07 15:50:00|6165.69|6165.69|6150.3|6150.3|6168.01|6168.01|6147.71|6147.71|0
1641570900000|2022-01-07 15:55:00|6150.87|6150.87|6162.6|6162.6|6162.6|6162.6|6150.59|6150.59|0
1641571200000|2022-01-07 16:00:00|6162.36|6162.36|6163.65|6163.65|6165.66|6165.66|6158.04|6158.04|0
1641571500000|2022-01-07 16:05:00|6163.86|6163.86|6170.77|6170.77|6171.28|6171.28|6163.41|6163.41|0
1641571800000|2022-01-07 16:10:00|6171.06|6171.06|6162.65|6162.65|6171.7|6171.7|6160.93|6160.93|0
1641572100000|2022-01-07 16:15:00|6163.22|6163.22|6162.28|6162.28|6167.59|6167.59|6159.84|6159.84|0
1641572400000|2022-01-07 16:20:00|6162.04|6162.04|6164.88|6164.88|6168.58|6168.58|6160.5|6160.5|0
1641572700000|2022-01-07 16:25:00|6164.59|6164.59|6171.56|6171.56|6178.39|6178.39|6164.38|6164.38|0
1641802500000|2022-01-10 08:15:00|6191.09|6191.09|6202.53|6202.53|6202.86|6202.86|6191.04|6191.04|0
1641802800000|2022-01-10 08:20:00|6202.82|6202.82|6206.24|6206.24|6207.68|6207.68|6191.91|6191.91|0
1641803100000|2022-01-10 08:25:00|6208.07|6208.07|6224.05|6224.05|6224.05|6224.05|6204.81|6204.81|0
1641803400000|2022-01-10 08:30:00|6224.62|6224.62|6232.85|6232.85|6236.12|6236.12|6220.69|6220.69|0
1641803700000|2022-01-10 08:35:00|6232.56|6232.56|6212.91|6212.91|6236.51|6236.51|6211.78|6211.78|0
1641804000000|2022-01-10 08:40:00|6213.15|6213.15|6230.1|6230.1|6230.38|6230.38|6212.9|6212.9|0
1641804300000|2022-01-10 08:45:00|6229.89|6229.89|6229.89|6229.89|6233.22|6233.22|6218.31|6218.31|0
1641804600000|2022-01-10 08:50:00|6230.46|6230.46|6227.69|6227.69|6232.07|6232.07|6224.41|6224.41|0
1641804900000|2022-01-10 08:55:00|6227.67|6227.67|6227.8|6227.8|6230.22|6230.22|6224.91|6224.91|0
1641805200000|2022-01-10 09:00:00|6228.37|6228.37|6219.92|6219.92|6228.37|6228.37|6219.92|6219.92|0
1641805500000|2022-01-10 09:05:00|6220.92|6220.92|6217.89|6217.89|6225.75|6225.75|6217.8|6217.8|0
1641805800000|2022-01-10 09:10:00|6217.04|6217.04|6224.98|6224.98|6224.98|6224.98|6209.37|6209.37|0
1641806100000|2022-01-10 09:15:00|6226.42|6226.42|6226.57|6226.57|6228.62|6228.62|6224.24|6224.24|0
1641806400000|2022-01-10 09:20:00|6226.86|6226.86|6228.02|6228.02|6231.54|6231.54|6226.86|6226.86|0
1641806700000|2022-01-10 09:25:00|6227.96|6227.96|6233.69|6233.69|6234.68|6234.68|6227.96|6227.96|0
1641807000000|2022-01-10 09:30:00|6233.4|6233.4|6230.82|6230.82|6235.62|6235.62|6230.6|6230.6|0
1641807300000|2022-01-10 09:35:00|6231.31|6231.31|6226.91|6226.91|6234.67|6234.67|6224.1|6224.1|0
1641807600000|2022-01-10 09:40:00|6228.34|6228.34|6228.79|6228.79|6235.09|6235.09|6228.34|6228.34|0
1641807900000|2022-01-10 09:45:00|6229.36|6229.36|6217.34|6217.34|6229.36|6229.36|6217.34|6217.34|0
1641808200000|2022-01-10 09:50:00|6217.91|6217.91|6217.93|6217.93|6218.61|6218.61|6208.13|6208.13|0
1641808500000|2022-01-10 09:55:00|6218.57|6218.57|6220.97|6220.97|6223.71|6223.71|6218.31|6218.31|0
1641808800000|2022-01-10 10:00:00|6220.96|6220.96|6216.02|6216.02|6225.8|6225.8|6216.02|6216.02|0
1641809100000|2022-01-10 10:05:00|6216.31|6216.31|6220.07|6220.07|6220.65|6220.65|6210.67|6210.67|0
1641809400000|2022-01-10 10:10:00|6220.88|6220.88|6236.12|6236.12|6236.12|6236.12|6220.88|6220.88|0
1641809700000|2022-01-10 10:15:00|6236.13|6236.13|6236.38|6236.38|6237.85|6237.85|6232.33|6232.33|0
1641810000000|2022-01-10 10:20:00|6236.67|6236.67|6234.94|6234.94|6239.89|6239.89|6232.03|6232.03|0
1641810300000|2022-01-10 10:25:00|6234.85|6234.85|6234.82|6234.82|6237.05|6237.05|6233.93|6233.93|0
1641810600000|2022-01-10 10:30:00|6234.58|6234.58|6231.01|6231.01|6234.58|6234.58|6228.45|6228.45|0
1641810900000|2022-01-10 10:35:00|6230.73|6230.73|6230.49|6230.49|6231.44|6231.44|6228.35|6228.35|0
1641811200000|2022-01-10 10:40:00|6230.2|6230.2|6223.78|6223.78|6231.85|6231.85|6223|6223|0
1641811500000|2022-01-10 10:45:00|6223.54|6223.54|6227|6227|6227|6227|6222.66|6222.66|0
1641811800000|2022-01-10 10:50:00|6227.28|6227.28|6222.57|6222.57|6227.89|6227.89|6222.57|6222.57|0
1641812100000|2022-01-10 10:55:00|6220.57|6220.57|6224.57|6224.57|6225.48|6225.48|6217.92|6217.92|0
1641812400000|2022-01-10 11:00:00|6225.43|6225.43|6221.55|6221.55|6225.53|6225.53|6218.29|6218.29|0
1641812700000|2022-01-10 11:05:00|6221.07|6221.07|6220.97|6220.97|6223.97|6223.97|6218.08|6218.08|0
1641813000000|2022-01-10 11:10:00|6221.21|6221.21|6224.15|6224.15|6226.36|6226.36|6221.21|6221.21|0
1641813300000|2022-01-10 11:15:00|6223.67|6223.67|6225.57|6225.57|6225.57|6225.57|6220.95|6220.95|0
1641813600000|2022-01-10 11:20:00|6226.53|6226.53|6223.38|6223.38|6226.82|6226.82|6221.52|6221.52|0
1641813900000|2022-01-10 11:25:00|6223.66|6223.66|6226.91|6226.91|6227.64|6227.64|6223.66|6223.66|0
1641814200000|2022-01-10 11:30:00|6226.63|6226.63|6228.16|6228.16|6228.16|6228.16|6226.36|6226.36|0
1641814500000|2022-01-10 11:35:00|6227.88|6227.88|6222.29|6222.29|6228.64|6228.64|6222.29|6222.29|0
1641814800000|2022-01-10 11:40:00|6222.51|6222.51|6227.07|6227.07|6228.02|6228.02|6222.51|6222.51|0
1641815100000|2022-01-10 11:45:00|6227.36|6227.36|6227.58|6227.58|6228.82|6228.82|6227.07|6227.07|0
1641815400000|2022-01-10 11:50:00|6227.55|6227.55|6226.39|6226.39|6227.89|6227.89|6225.9|6225.9|0
1641815700000|2022-01-10 11:55:00|6226.87|6226.87|6222.9|6222.9|6228.24|6228.24|6221.77|6221.77|0
1641816000000|2022-01-10 12:00:00|6223.47|6223.47|6221.84|6221.84|6224.7|6224.7|6221.29|6221.29|0
1641816300000|2022-01-10 12:05:00|6222.41|6222.41|6223.95|6223.95|6223.95|6223.95|6220.58|6220.58|0
1641816600000|2022-01-10 12:10:00|6223.73|6223.73|6222.72|6222.72|6225.71|6225.71|6221.85|6221.85|0
1641816900000|2022-01-10 12:15:00|6222.44|6222.44|6221.65|6221.65|6222.71|6222.71|6218.16|6218.16|0
1641817200000|2022-01-10 12:20:00|6221.89|6221.89|6222.84|6222.84|6226.88|6226.88|6220.84|6220.84|0
1641817500000|2022-01-10 12:25:00|6223.05|6223.05|6223.43|6223.43|6225.39|6225.39|6221.87|6221.87|0
1641817800000|2022-01-10 12:30:00|6223.47|6223.47|6221.7|6221.7|6223.89|6223.89|6220.6|6220.6|0
1641818100000|2022-01-10 12:35:00|6221.94|6221.94|6223.05|6223.05|6223.05|6223.05|6219.57|6219.57|0
1641818400000|2022-01-10 12:40:00|6223.29|6223.29|6227.7|6227.7|6227.98|6227.98|6222.82|6222.82|0
1641818700000|2022-01-10 12:45:00|6228.58|6228.58|6229.33|6229.33|6229.54|6229.54|6226.18|6226.18|0
1641819000000|2022-01-10 12:50:00|6229.09|6229.09|6224.45|6224.45|6229.33|6229.33|6223.29|6223.29|0
1641819300000|2022-01-10 12:55:00|6224.93|6224.93|6223.42|6223.42|6225.87|6225.87|6221.47|6221.47|0
1641819600000|2022-01-10 13:00:00|6223.44|6223.44|6211.75|6211.75|6223.44|6223.44|6211.75|6211.75|0
1641819900000|2022-01-10 13:05:00|6211.47|6211.47|6220.55|6220.55|6221.62|6221.62|6210.54|6210.54|0
1641820200000|2022-01-10 13:10:00|6220.6|6220.6|6224.66|6224.66|6224.7|6224.7|6219.55|6219.55|0
1641820500000|2022-01-10 13:15:00|6224.38|6224.38|6230.07|6230.07|6230.07|6230.07|6224.38|6224.38|0
1641820800000|2022-01-10 13:20:00|6229.86|6229.86|6234.21|6234.21|6234.5|6234.5|6229.86|6229.86|0
1641821100000|2022-01-10 13:25:00|6234.16|6234.16|6237.05|6237.05|6237.07|6237.07|6233.6|6233.6|0
1641821400000|2022-01-10 13:30:00|6237.29|6237.29|6238.72|6238.72|6238.72|6238.72|6233.91|6233.91|0
1641821700000|2022-01-10 13:35:00|6238.43|6238.43|6237.57|6237.57|6238.58|6238.58|6235.62|6235.62|0
1641822000000|2022-01-10 13:40:00|6237.79|6237.79|6240.07|6240.07|6241.41|6241.41|6236.15|6236.15|0
1641822300000|2022-01-10 13:45:00|6239.83|6239.83|6242.95|6242.95|6243.21|6243.21|6237.45|6237.45|0
1641822600000|2022-01-10 13:50:00|6242.74|6242.74|6243.84|6243.84|6246.3|6246.3|6242.67|6242.67|0
1641822900000|2022-01-10 13:55:00|6243.76|6243.76|6246.46|6246.46|6247.14|6247.14|6241.88|6241.88|0
1641823200000|2022-01-10 14:00:00|6246.7|6246.7|6248.33|6248.33|6248.33|6248.33|6240.63|6240.63|0
1641823500000|2022-01-10 14:05:00|6248.62|6248.62|6251.07|6251.07|6251.07|6251.07|6244.6|6244.6|0
1641823800000|2022-01-10 14:10:00|6250.83|6250.83|6249.76|6249.76|6255.02|6255.02|6249.4|6249.4|0
1641824100000|2022-01-10 14:15:00|6249.97|6249.97|6253.73|6253.73|6253.73|6253.73|6249.49|6249.49|0
1641824400000|2022-01-10 14:20:00|6254.01|6254.01|6249.96|6249.96|6254.68|6254.68|6249.96|6249.96|0
1641824700000|2022-01-10 14:25:00|6249.72|6249.72|6250.39|6250.39|6252.32|6252.32|6243.81|6243.81|0
1641825000000|2022-01-10 14:30:00|6250.29|6250.29|6253.45|6253.45|6274.65|6274.65|6245.49|6245.49|0
1641825300000|2022-01-10 14:35:00|6253.24|6253.24|6231.99|6231.99|6253.24|6253.24|6228.37|6228.37|0
1641825600000|2022-01-10 14:40:00|6232.27|6232.27|6228.18|6228.18|6246.16|6246.16|6227.2|6227.2|0
1641825900000|2022-01-10 14:45:00|6227.61|6227.61|6201.74|6201.74|6227.61|6227.61|6201.64|6201.64|0
1641826200000|2022-01-10 14:50:00|6200.73|6200.73|6201.07|6201.07|6204.63|6204.63|6192.93|6192.93|0
1641826500000|2022-01-10 14:55:00|6200.78|6200.78|6196.66|6196.66|6205.91|6205.91|6194.08|6194.08|0
1641826800000|2022-01-10 15:00:00|6196.38|6196.38|6182.54|6182.54|6199.34|6199.34|6174.16|6174.16|0
1641827100000|2022-01-10 15:05:00|6181.05|6181.05|6193.26|6193.26|6196.33|6196.33|6177.87|6177.87|0
1641827400000|2022-01-10 15:10:00|6191.93|6191.93|6177.79|6177.79|6191.93|6191.93|6162.73|6162.73|0
1641827700000|2022-01-10 15:15:00|6177.22|6177.22|6170.31|6170.31|6183.63|6183.63|6168.07|6168.07|0
1641828000000|2022-01-10 15:20:00|6170.02|6170.02|6167.79|6167.79|6173.71|6173.71|6163.84|6163.84|0
1641828300000|2022-01-10 15:25:00|6167.5|6167.5|6159.83|6159.83|6167.5|6167.5|6157.75|6157.75|0
1641828600000|2022-01-10 15:30:00|6160.47|6160.47|6168.9|6168.9|6179.64|6179.64|6159.55|6159.55|0
1641828900000|2022-01-10 15:35:00|6168.66|6168.66|6163.5|6163.5|6168.66|6168.66|6159.38|6159.38|0
1641829200000|2022-01-10 15:40:00|6163.78|6163.78|6159.07|6159.07|6164.52|6164.52|6151.08|6151.08|0
1641829500000|2022-01-10 15:45:00|6159.71|6159.71|6158.4|6158.4|6165.87|6165.87|6152.36|6152.36|0
1641829800000|2022-01-10 15:50:00|6158.88|6158.88|6161.4|6161.4|6161.4|6161.4|6154.02|6154.02|0
1641830100000|2022-01-10 15:55:00|6161.41|6161.41|6159.77|6159.77|6163.68|6163.68|6155.65|6155.65|0
1641830400000|2022-01-10 16:00:00|6158.83|6158.83|6163.72|6163.72|6164.52|6164.52|6153.35|6153.35|0
1641830700000|2022-01-10 16:05:00|6163.64|6163.64|6167.56|6167.56|6169.37|6169.37|6162.43|6162.43|0
1641831000000|2022-01-10 16:10:00|6167.35|6167.35|6171.58|6171.58|6175.48|6175.48|6165.79|6165.79|0
1641831300000|2022-01-10 16:15:00|6172.19|6172.19|6176.94|6176.94|6177.45|6177.45|6169.52|6169.52|0
1641831600000|2022-01-10 16:20:00|6176.65|6176.65|6176.4|6176.4|6177.05|6177.05|6172.06|6172.06|0
1641831900000|2022-01-10 16:25:00|6176.12|6176.12|6178.35|6178.35|6181.83|6181.83|6174.09|6174.09|0
1641888900000|2022-01-11 08:15:00|6164.81|6164.81|6158.91|6158.91|6166.89|6166.89|6147.45|6147.45|0
1641889200000|2022-01-11 08:20:00|6158.62|6158.62|6174.14|6174.14|6174.81|6174.81|6153.91|6153.91|0
1641889500000|2022-01-11 08:25:00|6174.38|6174.38|6156.31|6156.31|6174.38|6174.38|6155.07|6155.07|0
1641889800000|2022-01-11 08:30:00|6155.46|6155.46|6142.36|6142.36|6159.2|6159.2|6141.13|6141.13|0
1641890100000|2022-01-11 08:35:00|6143.08|6143.08|6158|6158|6159.05|6159.05|6142.89|6142.89|0
1641890400000|2022-01-11 08:40:00|6158.29|6158.29|6168.46|6168.46|6170.16|6170.16|6156.89|6156.89|0
1641890700000|2022-01-11 08:45:00|6168.74|6168.74|6185.14|6185.14|6186.72|6186.72|6164.3|6164.3|0
1641891000000|2022-01-11 08:50:00|6185.43|6185.43|6183.82|6183.82|6186.95|6186.95|6180.14|6180.14|0
1641891300000|2022-01-11 08:55:00|6182.58|6182.58|6191.23|6191.23|6191.52|6191.52|6169.79|6169.79|0
1641891600000|2022-01-11 09:00:00|6191.52|6191.52|6219.55|6219.55|6219.55|6219.55|6191.52|6191.52|0
1641891900000|2022-01-11 09:05:00|6218.67|6218.67|6200.78|6200.78|6218.89|6218.89|6200.78|6200.78|0
1641892200000|2022-01-11 09:10:00|6200.53|6200.53|6199.34|6199.34|6201.12|6201.12|6188.63|6188.63|0
1641892500000|2022-01-11 09:15:00|6198.07|6198.07|6205.54|6205.54|6205.54|6205.54|6197.24|6197.24|0
1641892800000|2022-01-11 09:20:00|6205.33|6205.33|6203.94|6203.94|6208.01|6208.01|6203.3|6203.3|0
1641893100000|2022-01-11 09:25:00|6203.65|6203.65|6209.42|6209.42|6217.58|6217.58|6202.61|6202.61|0
1641893400000|2022-01-11 09:30:00|6209.85|6209.85|6211.48|6211.48|6214.45|6214.45|6209.37|6209.37|0
1641893700000|2022-01-11 09:35:00|6211.26|6211.26|6209.82|6209.82|6214.47|6214.47|6206.02|6206.02|0
1641894000000|2022-01-11 09:40:00|6210.24|6210.24|6206.76|6206.76|6213.02|6213.02|6202.9|6202.9|0
1641894300000|2022-01-11 09:45:00|6206.47|6206.47|6198.25|6198.25|6206.55|6206.55|6198.25|6198.25|0
1641894600000|2022-01-11 09:50:00|6198.46|6198.46|6202.58|6202.58|6203.84|6203.84|6196.04|6196.04|0
1641894900000|2022-01-11 09:55:00|6202.34|6202.34|6181.62|6181.62|6204.15|6204.15|6181.62|6181.62|0
1641895200000|2022-01-11 10:00:00|6181.91|6181.91|6190.2|6190.2|6190.88|6190.88|6178.39|6178.39|0
1641895500000|2022-01-11 10:05:00|6190.23|6190.23|6192.04|6192.04|6193.68|6193.68|6187.49|6187.49|0
1641895800000|2022-01-11 10:10:00|6191.23|6191.23|6193.61|6193.61|6195.54|6195.54|6191.23|6191.23|0
1641896100000|2022-01-11 10:15:00|6192.66|6192.66|6204.76|6204.76|6204.76|6204.76|6190.92|6190.92|0
1641896400000|2022-01-11 10:20:00|6204.97|6204.97|6204.77|6204.77|6208.4|6208.4|6199.97|6199.97|0
1641896700000|2022-01-11 10:25:00|6205.01|6205.01|6211.6|6211.6|6212.85|6212.85|6205.01|6205.01|0
1641897000000|2022-01-11 10:30:00|6211.84|6211.84|6208.67|6208.67|6212.86|6212.86|6205.75|6205.75|0
1641897300000|2022-01-11 10:35:00|6208.46|6208.46|6205.64|6205.64|6210.05|6210.05|6203.67|6203.67|0
1641897600000|2022-01-11 10:40:00|6205.66|6205.66|6213.48|6213.48|6214.12|6214.12|6205.66|6205.66|0
1641897900000|2022-01-11 10:45:00|6212.91|6212.91|6216.75|6216.75|6216.75|6216.75|6211.69|6211.69|0
1641898200000|2022-01-11 10:50:00|6217.03|6217.03|6219.42|6219.42|6220.61|6220.61|6213.1|6213.1|0
1641898500000|2022-01-11 10:55:00|6219.17|6219.17|6223.38|6223.38|6225.55|6225.55|6218.26|6218.26|0
1641898800000|2022-01-11 11:00:00|6223.62|6223.62|6229.65|6229.65|6229.65|6229.65|6220.4|6220.4|0
1641899100000|2022-01-11 11:05:00|6229.71|6229.71|6230.4|6230.4|6231.66|6231.66|6225.89|6225.89|0
1641899400000|2022-01-11 11:10:00|6230.64|6230.64|6228.74|6228.74|6232.91|6232.91|6227.22|6227.22|0
1641899700000|2022-01-11 11:15:00|6228.69|6228.69|6222.13|6222.13|6228.69|6228.69|6221.91|6221.91|0
1641900000000|2022-01-11 11:20:00|6222.41|6222.41|6228.82|6228.82|6228.82|6228.82|6222.41|6222.41|0
1641900300000|2022-01-11 11:25:00|6229.46|6229.46|6229.48|6229.48|6231.87|6231.87|6228.05|6228.05|0
1641900600000|2022-01-11 11:30:00|6229.15|6229.15|6233.47|6233.47|6234.41|6234.41|6229.15|6229.15|0
1641900900000|2022-01-11 11:35:00|6233.69|6233.69|6240.72|6240.72|6240.72|6240.72|6232.45|6232.45|0
1641901200000|2022-01-11 11:40:00|6241.01|6241.01|6245.99|6245.99|6246.09|6246.09|6241.01|6241.01|0
1641901500000|2022-01-11 11:45:00|6245.78|6245.78|6241.2|6241.2|6247.22|6247.22|6240.91|6240.91|0
1641901800000|2022-01-11 11:50:00|6241.1|6241.1|6251.54|6251.54|6251.54|6251.54|6239.95|6239.95|0
1641902100000|2022-01-11 11:55:00|6251.3|6251.3|6250.27|6250.27|6252.76|6252.76|6248.01|6248.01|0
1641902400000|2022-01-11 12:00:00|6249.7|6249.7|6251.65|6251.65|6253.65|6253.65|6249.7|6249.7|0
1641902700000|2022-01-11 12:05:00|6251.89|6251.89|6249.78|6249.78|6252.01|6252.01|6248.49|6248.49|0
1641903000000|2022-01-11 12:10:00|6249.5|6249.5|6247.49|6247.49|6249.5|6249.5|6244.16|6244.16|0
1641903300000|2022-01-11 12:15:00|6247.73|6247.73|6249.05|6249.05|6249.05|6249.05|6247.07|6247.07|0
1641903600000|2022-01-11 12:20:00|6249.47|6249.47|6253.19|6253.19|6253.19|6253.19|6249.47|6249.47|0
1641903900000|2022-01-11 12:25:00|6253.48|6253.48|6254.87|6254.87|6254.98|6254.98|6251.64|6251.64|0
1641904200000|2022-01-11 12:30:00|6254.39|6254.39|6255.66|6255.66|6256.09|6256.09|6253.5|6253.5|0
1641904500000|2022-01-11 12:35:00|6255.87|6255.87|6256.96|6256.96|6257.24|6257.24|6253.8|6253.8|0
1641904800000|2022-01-11 12:40:00|6256.94|6256.94|6260.86|6260.86|6260.86|6260.86|6256.93|6256.93|0
1641905100000|2022-01-11 12:45:00|6261.15|6261.15|6260.33|6260.33|6261.88|6261.88|6260.31|6260.31|0
1641905400000|2022-01-11 12:50:00|6260.28|6260.28|6262.31|6262.31|6262.76|6262.76|6260.21|6260.21|0
1641905700000|2022-01-11 12:55:00|6262.02|6262.02|6260.56|6260.56|6264.53|6264.53|6260.35|6260.35|0
1641906000000|2022-01-11 13:00:00|6260.78|6260.78|6260.38|6260.38|6261.98|6261.98|6259.93|6259.93|0
1641906300000|2022-01-11 13:05:00|6260.09|6260.09|6262.91|6262.91|6262.95|6262.95|6260.09|6260.09|0
1641906600000|2022-01-11 13:10:00|6262.95|6262.95|6260|6260|6263.61|6263.61|6260|6260|0
1641906900000|2022-01-11 13:15:00|6260.24|6260.24|6260.27|6260.27|6260.55|6260.55|6258.96|6258.96|0
1641907200000|2022-01-11 13:20:00|6259.98|6259.98|6265.7|6265.7|6266.39|6266.39|6259.94|6259.94|0
1641907500000|2022-01-11 13:25:00|6265.94|6265.94|6261.29|6261.29|6265.94|6265.94|6261.01|6261.01|0
1641907800000|2022-01-11 13:30:00|6261.05|6261.05|6258.72|6258.72|6261.29|6261.29|6256.96|6256.96|0
1641908100000|2022-01-11 13:35:00|6258.76|6258.76|6258.96|6258.96|6259.32|6259.32|6258.02|6258.02|0
1641908400000|2022-01-11 13:40:00|6258.68|6258.68|6259.19|6259.19|6259.3|6259.3|6257.26|6257.26|0
1641908700000|2022-01-11 13:45:00|6258.97|6258.97|6251.7|6251.7|6258.97|6258.97|6251.02|6251.02|0
1641909000000|2022-01-11 13:50:00|6251.68|6251.68|6238.37|6238.37|6251.92|6251.92|6238.16|6238.16|0
1641909300000|2022-01-11 13:55:00|6238.86|6238.86|6232.27|6232.27|6252.39|6252.39|6232.27|6232.27|0
1641909600000|2022-01-11 14:00:00|6232.48|6232.48|6230.05|6230.05|6233.83|6233.83|6229.89|6229.89|0
1641909900000|2022-01-11 14:05:00|6230.5|6230.5|6233.75|6233.75|6234.38|6234.38|6225.9|6225.9|0
1641910200000|2022-01-11 14:10:00|6232.89|6232.89|6244.38|6244.38|6246.03|6246.03|6231.75|6231.75|0
1641910500000|2022-01-11 14:15:00|6244.59|6244.59|6235.99|6235.99|6244.59|6244.59|6235.71|6235.71|0
1641910800000|2022-01-11 14:20:00|6236.73|6236.73|6242.56|6242.56|6244.23|6244.23|6236.73|6236.73|0
1641911100000|2022-01-11 14:25:00|6242.76|6242.76|6239.01|6239.01|6242.76|6242.76|6236.11|6236.11|0
1641911400000|2022-01-11 14:30:00|6238.96|6238.96|6236.16|6236.16|6240.17|6240.17|6236.16|6236.16|0
1641911700000|2022-01-11 14:35:00|6235.19|6235.19|6226.86|6226.86|6235.19|6235.19|6224|6224|0
1641912000000|2022-01-11 14:40:00|6226.58|6226.58|6222.29|6222.29|6226.58|6226.58|6222.29|6222.29|0
1641912300000|2022-01-11 14:45:00|6222.58|6222.58|6223.83|6223.83|6225.26|6225.26|6222.49|6222.49|0
1641912600000|2022-01-11 14:50:00|6223.54|6223.54|6216.93|6216.93|6223.54|6223.54|6216.29|6216.29|0
1641912900000|2022-01-11 14:55:00|6216.9|6216.9|6222.47|6222.47|6222.68|6222.68|6215.92|6215.92|0
1641913200000|2022-01-11 15:00:00|6222.49|6222.49|6225|6225|6228.79|6228.79|6217.87|6217.87|0
1641913500000|2022-01-11 15:05:00|6225.02|6225.02|6232.58|6232.58|6241.65|6241.65|6225.02|6225.02|0
1641913800000|2022-01-11 15:10:00|6232.56|6232.56|6219.48|6219.48|6234.49|6234.49|6218.74|6218.74|0
1641914100000|2022-01-11 15:15:00|6219.24|6219.24|6201.74|6201.74|6219.33|6219.33|6200.65|6200.65|0
1641914400000|2022-01-11 15:20:00|6202.02|6202.02|6207.78|6207.78|6208.4|6208.4|6201.95|6201.95|0
1641914700000|2022-01-11 15:25:00|6208.21|6208.21|6215.04|6215.04|6222.22|6222.22|6206.43|6206.43|0
1641915000000|2022-01-11 15:30:00|6216.01|6216.01|6208.34|6208.34|6216.58|6216.58|6208.34|6208.34|0
1641915300000|2022-01-11 15:35:00|6207.92|6207.92|6230.9|6230.9|6230.9|6230.9|6206.86|6206.86|0
1641915600000|2022-01-11 15:40:00|6230.61|6230.61|6206.82|6206.82|6231.52|6231.52|6205.77|6205.77|0
1641915900000|2022-01-11 15:45:00|6206.83|6206.83|6210.3|6210.3|6216.54|6216.54|6205.59|6205.59|0
1641916200000|2022-01-11 15:50:00|6210.73|6210.73|6215.65|6215.65|6228.19|6228.19|6210.32|6210.32|0
1641916500000|2022-01-11 15:55:00|6215.86|6215.86|6224.5|6224.5|6226.31|6226.31|6215.41|6215.41|0
1641916800000|2022-01-11 16:00:00|6224.22|6224.22|6229|6229|6230.42|6230.42|6219.86|6219.86|0
1641917100000|2022-01-11 16:05:00|6228.71|6228.71|6255.57|6255.57|6255.78|6255.78|6227.69|6227.69|0
1641917400000|2022-01-11 16:10:00|6255.33|6255.33|6260.17|6260.17|6261.78|6261.78|6248.81|6248.81|0
1641917700000|2022-01-11 16:15:00|6260.45|6260.45|6268.55|6268.55|6269.12|6269.12|6252.27|6252.27|0
1641918000000|2022-01-11 16:20:00|6268.33|6268.33|6273.13|6273.13|6274.41|6274.41|6262.93|6262.93|0
1641918300000|2022-01-11 16:25:00|6271.93|6271.93|6278.57|6278.57|6279.43|6279.43|6271.93|6271.93|0
1641975300000|2022-01-12 08:15:00|6366.61|6366.61|6369.31|6369.31|6376.51|6376.51|6360.27|6360.27|0
1641975600000|2022-01-12 08:20:00|6370.45|6370.45|6376.66|6376.66|6379.3|6379.3|6370.45|6370.45|0
1641975900000|2022-01-12 08:25:00|6376.87|6376.87|6367.04|6367.04|6381.14|6381.14|6362.46|6362.46|0
1641976200000|2022-01-12 08:30:00|6367.47|6367.47|6370.5|6370.5|6373.75|6373.75|6366.81|6366.81|0
1641976500000|2022-01-12 08:35:00|6370.78|6370.78|6386.44|6386.44|6386.44|6386.44|6370.24|6370.24|0
1641976800000|2022-01-12 08:40:00|6386.47|6386.47|6384.99|6384.99|6391.58|6391.58|6383.74|6383.74|0
1641977100000|2022-01-12 08:45:00|6384.74|6384.74|6390.13|6390.13|6394.55|6394.55|6384.46|6384.46|0
1641977400000|2022-01-12 08:50:00|6389.71|6389.71|6393|6393|6396.66|6396.66|6387.38|6387.38|0
1641977700000|2022-01-12 08:55:00|6392.79|6392.79|6394.58|6394.58|6396.39|6396.39|6388.9|6388.9|0
1641978000000|2022-01-12 09:00:00|6394.37|6394.37|6404.01|6404.01|6404.82|6404.82|6386.31|6386.31|0
1641978300000|2022-01-12 09:05:00|6404.25|6404.25|6409.36|6409.36|6410.25|6410.25|6398.64|6398.64|0
1641978600000|2022-01-12 09:10:00|6408.62|6408.62|6407.81|6407.81|6412.48|6412.48|6405.78|6405.78|0
1641978900000|2022-01-12 09:15:00|6407.57|6407.57|6407.63|6407.63|6408.08|6408.08|6398.56|6398.56|0
1641979200000|2022-01-12 09:20:00|6408.2|6408.2|6406.06|6406.06|6408.52|6408.52|6402.44|6402.44|0
1641979500000|2022-01-12 09:25:00|6406.28|6406.28|6412.79|6412.79|6412.79|6412.79|6405.01|6405.01|0
1641979800000|2022-01-12 09:30:00|6413.07|6413.07|6415.89|6415.89|6419.25|6419.25|6413.06|6413.06|0
1641980100000|2022-01-12 09:35:00|6414.99|6414.99|6411.68|6411.68|6414.99|6414.99|6407.66|6407.66|0
1641980400000|2022-01-12 09:40:00|6411.39|6411.39|6412.91|6412.91|6413.33|6413.33|6407.51|6407.51|0
1641980700000|2022-01-12 09:45:00|6412.27|6412.27|6398.5|6398.5|6412.84|6412.84|6394.98|6394.98|0
1641981000000|2022-01-12 09:50:00|6398.72|6398.72|6379.49|6379.49|6399.96|6399.96|6376.18|6376.18|0
1641981300000|2022-01-12 09:55:00|6379.52|6379.52|6382.37|6382.37|6386.27|6386.27|6379.52|6379.52|0
1641981600000|2022-01-12 10:00:00|6382.79|6382.79|6369.12|6369.12|6382.79|6382.79|6367.85|6367.85|0
1641981900000|2022-01-12 10:05:00|6368.88|6368.88|6372.85|6372.85|6374.14|6374.14|6367.46|6367.46|0
1641982200000|2022-01-12 10:10:00|6372.56|6372.56|6374.87|6374.87|6379.3|6379.3|6369.97|6369.97|0
1641982500000|2022-01-12 10:15:00|6375.72|6375.72|6374.91|6374.91|6378.47|6378.47|6371.09|6371.09|0
1641982800000|2022-01-12 10:20:00|6375.15|6375.15|6377.24|6377.24|6382.17|6382.17|6368.93|6368.93|0
1641983100000|2022-01-12 10:25:00|6378.01|6378.01|6383.8|6383.8|6389.06|6389.06|6378.01|6378.01|0
1641983400000|2022-01-12 10:30:00|6383.56|6383.56|6376.93|6376.93|6383.56|6383.56|6375.39|6375.39|0
1641983700000|2022-01-12 10:35:00|6376.45|6376.45|6380.7|6380.7|6381.23|6381.23|6369.61|6369.61|0
1641984000000|2022-01-12 10:40:00|6380.03|6380.03|6382.17|6382.17|6382.87|6382.87|6376.15|6376.15|0
1641984300000|2022-01-12 10:45:00|6382.46|6382.46|6391.63|6391.63|6391.63|6391.63|6380.34|6380.34|0
1641984600000|2022-01-12 10:50:00|6391.39|6391.39|6398.06|6398.06|6399.99|6399.99|6391.23|6391.23|0
1641984900000|2022-01-12 10:55:00|6398.63|6398.63|6399.87|6399.87|6401.33|6401.33|6397.43|6397.43|0
1641985200000|2022-01-12 11:00:00|6400.39|6400.39|6405.54|6405.54|6407.14|6407.14|6396.36|6396.36|0
1641985500000|2022-01-12 11:05:00|6405.83|6405.83|6408.44|6408.44|6412.59|6412.59|6405.79|6405.79|0
1641985800000|2022-01-12 11:10:00|6408.45|6408.45|6408.34|6408.34|6412.26|6412.26|6406.7|6406.7|0
1641986100000|2022-01-12 11:15:00|6408.31|6408.31|6410.04|6410.04|6411.12|6411.12|6406.64|6406.64|0
1641986400000|2022-01-12 11:20:00|6410.61|6410.61|6416.13|6416.13|6417.33|6417.33|6409.14|6409.14|0
1641986700000|2022-01-12 11:25:00|6415.84|6415.84|6410.52|6410.52|6416.47|6416.47|6410.52|6410.52|0
1641987000000|2022-01-12 11:30:00|6411.02|6411.02|6410.77|6410.77|6416.01|6416.01|6410.77|6410.77|0
1641987300000|2022-01-12 11:35:00|6411.06|6411.06|6415.58|6415.58|6415.58|6415.58|6410.77|6410.77|0
1641987600000|2022-01-12 11:40:00|6415.79|6415.79|6417.36|6417.36|6421.28|6421.28|6415.79|6415.79|0
1641987900000|2022-01-12 11:45:00|6417.64|6417.64|6421.23|6421.23|6421.66|6421.66|6417.64|6417.64|0
1641988200000|2022-01-12 11:50:00|6420.95|6420.95|6417.23|6417.23|6421.23|6421.23|6417.17|6417.17|0
1641988500000|2022-01-12 11:55:00|6417.51|6417.51|6418.07|6418.07|6419.68|6419.68|6417.51|6417.51|0
1641988800000|2022-01-12 12:00:00|6418.1|6418.1|6419.2|6419.2|6419.64|6419.64|6414.59|6414.59|0
1641989100000|2022-01-12 12:05:00|6418.96|6418.96|6418.91|6418.91|6422.03|6422.03|6417.9|6417.9|0
1641989400000|2022-01-12 12:10:00|6418.7|6418.7|6408.9|6408.9|6418.7|6418.7|6408.9|6408.9|0
1641989700000|2022-01-12 12:15:00|6409.47|6409.47|6406.92|6406.92|6410.81|6410.81|6406.92|6406.92|0
1641990000000|2022-01-12 12:20:00|6407.49|6407.49|6409.41|6409.41|6409.41|6409.41|6406.21|6406.21|0
1641990300000|2022-01-12 12:25:00|6409.17|6409.17|6409.87|6409.87|6411.21|6411.21|6408.21|6408.21|0
1641990600000|2022-01-12 12:30:00|6410.44|6410.44|6406.62|6406.62|6410.55|6410.55|6403.21|6403.21|0
1641990900000|2022-01-12 12:35:00|6406.9|6406.9|6406.01|6406.01|6409.46|6409.46|6406.01|6406.01|0
1641991200000|2022-01-12 12:40:00|6406.3|6406.3|6408.24|6408.24|6409.74|6409.74|6404.41|6404.41|0
1641991500000|2022-01-12 12:45:00|6408|6408|6401.24|6401.24|6408.03|6408.03|6401|6401|0
1641991800000|2022-01-12 12:50:00|6401.76|6401.76|6405.65|6405.65|6405.86|6405.86|6398.68|6398.68|0
1641992100000|2022-01-12 12:55:00|6405.36|6405.36|6409.59|6409.59|6411.55|6411.55|6404.22|6404.22|0
1641992400000|2022-01-12 13:00:00|6409.88|6409.88|6410.47|6410.47|6410.99|6410.99|6406.94|6406.94|0
1641992700000|2022-01-12 13:05:00|6410.68|6410.68|6411.55|6411.55|6415.74|6415.74|6409.41|6409.41|0
1641993000000|2022-01-12 13:10:00|6411.76|6411.76|6415.59|6415.59|6416.43|6416.43|6411.76|6411.76|0
1641993300000|2022-01-12 13:15:00|6415.51|6415.51|6414.16|6414.16|6415.51|6415.51|6408.28|6408.28|0
1641993600000|2022-01-12 13:20:00|6413.88|6413.88|6417.08|6417.08|6417.32|6417.32|6413.64|6413.64|0
1641993900000|2022-01-12 13:25:00|6416.6|6416.6|6417.81|6417.81|6418.78|6418.78|6415.67|6415.67|0
1641994200000|2022-01-12 13:30:00|6418.1|6418.1|6422.68|6422.68|6426.73|6426.73|6415.3|6415.3|0
1641994500000|2022-01-12 13:35:00|6422.72|6422.72|6426.85|6426.85|6430.28|6430.28|6422.01|6422.01|0
1641994800000|2022-01-12 13:40:00|6426.16|6426.16|6428.16|6428.16|6431.42|6431.42|6424.78|6424.78|0
1641995100000|2022-01-12 13:45:00|6427.95|6427.95|6418.24|6418.24|6427.95|6427.95|6413.73|6413.73|0
1641995400000|2022-01-12 13:50:00|6418.73|6418.73|6420.2|6420.2|6422.64|6422.64|6415.62|6415.62|0
1641995700000|2022-01-12 13:55:00|6419.92|6419.92|6428.5|6428.5|6428.97|6428.97|6419.11|6419.11|0
1641996000000|2022-01-12 14:00:00|6428.21|6428.21|6419.28|6419.28|6428.21|6428.21|6418.09|6418.09|0
1641996300000|2022-01-12 14:05:00|6419.56|6419.56|6428.31|6428.31|6429.23|6429.23|6419.56|6419.56|0
1641996600000|2022-01-12 14:10:00|6427.74|6427.74|6427.63|6427.63|6430.06|6430.06|6424.41|6424.41|0
1641996900000|2022-01-12 14:15:00|6427.85|6427.85|6428.13|6428.13|6429.28|6429.28|6422.82|6422.82|0
1641997200000|2022-01-12 14:20:00|6427.27|6427.27|6429.77|6429.77|6430.99|6430.99|6425.13|6425.13|0
1641997500000|2022-01-12 14:25:00|6429.48|6429.48|6434.93|6434.93|6437.45|6437.45|6428.1|6428.1|0
1641997800000|2022-01-12 14:30:00|6433.96|6433.96|6423.12|6423.12|6437.19|6437.19|6417.23|6417.23|0
1641998100000|2022-01-12 14:35:00|6422.64|6422.64|6434.57|6434.57|6434.57|6434.57|6416.48|6416.48|0
1641998400000|2022-01-12 14:40:00|6434.29|6434.29|6447.21|6447.21|6454.24|6454.24|6432.77|6432.77|0
1641998700000|2022-01-12 14:45:00|6446.73|6446.73|6437.35|6437.35|6451.32|6451.32|6424.84|6424.84|0
1641999000000|2022-01-12 14:50:00|6438.5|6438.5|6452.52|6452.52|6453.33|6453.33|6434.21|6434.21|0
1641999300000|2022-01-12 14:55:00|6452.81|6452.81|6448.45|6448.45|6455.99|6455.99|6443.6|6443.6|0
1641999600000|2022-01-12 15:00:00|6448.7|6448.7|6447.01|6447.01|6450.72|6450.72|6437.1|6437.1|0
1641999900000|2022-01-12 15:05:00|6447.29|6447.29|6451.5|6451.5|6452.67|6452.67|6438.94|6438.94|0
1642000200000|2022-01-12 15:10:00|6451.78|6451.78|6452.46|6452.46|6461.42|6461.42|6451.78|6451.78|0
1642000500000|2022-01-12 15:15:00|6452.67|6452.67|6448.85|6448.85|6456.2|6456.2|6446.75|6446.75|0
1642000800000|2022-01-12 15:20:00|6449.06|6449.06|6447.04|6447.04|6453.49|6453.49|6444.44|6444.44|0
1642001100000|2022-01-12 15:25:00|6446.47|6446.47|6429.23|6429.23|6446.47|6446.47|6425.1|6425.1|0
1642001400000|2022-01-12 15:30:00|6430.37|6430.37|6434.81|6434.81|6441.19|6441.19|6430.37|6430.37|0
1642001700000|2022-01-12 15:35:00|6434.24|6434.24|6428|6428|6441.89|6441.89|6427.52|6427.52|0
1642002000000|2022-01-12 15:40:00|6427.72|6427.72|6430.65|6430.65|6431.57|6431.57|6416.78|6416.78|0
1642002300000|2022-01-12 15:45:00|6431.07|6431.07|6437.15|6437.15|6439.28|6439.28|6430.46|6430.46|0
1642002600000|2022-01-12 15:50:00|6436.86|6436.86|6437.7|6437.7|6440.48|6440.48|6435.19|6435.19|0
1642002900000|2022-01-12 15:55:00|6437.91|6437.91|6444.11|6444.11|6444.11|6444.11|6436.1|6436.1|0
1642003200000|2022-01-12 16:00:00|6444.59|6444.59|6456|6456|6457|6457|6442.42|6442.42|0
1642003500000|2022-01-12 16:05:00|6456.29|6456.29|6445.7|6445.7|6456.79|6456.79|6443.11|6443.11|0
1642003800000|2022-01-12 16:10:00|6445.91|6445.91|6442.22|6442.22|6448.38|6448.38|6440.98|6440.98|0
1642004100000|2022-01-12 16:15:00|6442.01|6442.01|6433.25|6433.25|6442.22|6442.22|6429.72|6429.72|0
1642004400000|2022-01-12 16:20:00|6433.75|6433.75|6434.49|6434.49|6436.25|6436.25|6430.27|6430.27|0
1642004700000|2022-01-12 16:25:00|6433.92|6433.92|6436.08|6436.08|6439.44|6439.44|6432.62|6432.62|0
1642061700000|2022-01-13 08:15:00|6446.55|6446.55|6429.47|6429.47|6447.75|6447.75|6428.76|6428.76|0
1642062000000|2022-01-13 08:20:00|6429.39|6429.39|6428.19|6428.19|6431.28|6431.28|6419.71|6419.71|0
1642062300000|2022-01-13 08:25:00|6428.43|6428.43|6434.62|6434.62|6434.87|6434.87|6423.68|6423.68|0
1642062600000|2022-01-13 08:30:00|6434.91|6434.91|6438.37|6438.37|6446.99|6446.99|6433.21|6433.21|0
1642062900000|2022-01-13 08:35:00|6437.6|6437.6|6430.05|6430.05|6438.17|6438.17|6429.21|6429.21|0
1642063200000|2022-01-13 08:40:00|6430.55|6430.55|6436.03|6436.03|6442.59|6442.59|6428.9|6428.9|0
1642063500000|2022-01-13 08:45:00|6435.79|6435.79|6436.61|6436.61|6438.48|6438.48|6431.17|6431.17|0
1642063800000|2022-01-13 08:50:00|6437.11|6437.11|6437.34|6437.34|6444.33|6444.33|6436.91|6436.91|0
1642064100000|2022-01-13 08:55:00|6437.12|6437.12|6433.54|6433.54|6439.18|6439.18|6430.28|6430.28|0
1642064400000|2022-01-13 09:00:00|6433.3|6433.3|6431.23|6431.23|6435.08|6435.08|6428.55|6428.55|0
1642064700000|2022-01-13 09:05:00|6431.51|6431.51|6436.97|6436.97|6439.76|6439.76|6429.98|6429.98|0
1642065000000|2022-01-13 09:10:00|6436.76|6436.76|6434.44|6434.44|6440.92|6440.92|6432.42|6432.42|0
1642065300000|2022-01-13 09:15:00|6433.26|6433.26|6423.6|6423.6|6433.26|6433.26|6422.38|6422.38|0
1642065600000|2022-01-13 09:20:00|6423.03|6423.03|6416.24|6416.24|6423.31|6423.31|6412.41|6412.41|0
1642065900000|2022-01-13 09:25:00|6415.52|6415.52|6422.9|6422.9|6427.58|6427.58|6415.09|6415.09|0
1642066200000|2022-01-13 09:30:00|6422.8|6422.8|6428.06|6428.06|6433.66|6433.66|6422.37|6422.37|0
1642066500000|2022-01-13 09:35:00|6428.91|6428.91|6439.43|6439.43|6439.43|6439.43|6427.99|6427.99|0
1642066800000|2022-01-13 09:40:00|6439.63|6439.63|6444.32|6444.32|6447.55|6447.55|6435.18|6435.18|0
1642067100000|2022-01-13 09:45:00|6444.53|6444.53|6450.34|6450.34|6451.75|6451.75|6444.48|6444.48|0
1642067400000|2022-01-13 09:50:00|6450.49|6450.49|6457.4|6457.4|6457.4|6457.4|6448.93|6448.93|0
1642067700000|2022-01-13 09:55:00|6457.82|6457.82|6463.41|6463.41|6463.96|6463.96|6455.8|6455.8|0
1642068000000|2022-01-13 10:00:00|6463.7|6463.7|6464.75|6464.75|6468.6|6468.6|6460.41|6460.41|0
1642068300000|2022-01-13 10:05:00|6464.47|6464.47|6468.12|6468.12|6473.56|6473.56|6464.47|6464.47|0
1642068600000|2022-01-13 10:10:00|6467.83|6467.83|6465.85|6465.85|6469.3|6469.3|6465.85|6465.85|0
1642068900000|2022-01-13 10:15:00|6465.93|6465.93|6466.08|6466.08|6469.19|6469.19|6464.23|6464.23|0
1642069200000|2022-01-13 10:20:00|6465.84|6465.84|6462.63|6462.63|6466.13|6466.13|6458.74|6458.74|0
1642069500000|2022-01-13 10:25:00|6462.34|6462.34|6458.01|6458.01|6464.53|6464.53|6457.45|6457.45|0
1642069800000|2022-01-13 10:30:00|6458.25|6458.25|6461.72|6461.72|6462.36|6462.36|6456.9|6456.9|0
1642070100000|2022-01-13 10:35:00|6461.93|6461.93|6469.06|6469.06|6469.99|6469.99|6461.91|6461.91|0
1642070400000|2022-01-13 10:40:00|6469.3|6469.3|6471.5|6471.5|6473.54|6473.54|6467.92|6467.92|0
1642070700000|2022-01-13 10:45:00|6471.22|6471.22|6460.93|6460.93|6471.26|6471.26|6460.56|6460.56|0
1642071000000|2022-01-13 10:50:00|6460.97|6460.97|6461|6461|6462.95|6462.95|6458.82|6458.82|0
1642071300000|2022-01-13 10:55:00|6460.71|6460.71|6457.34|6457.34|6460.76|6460.76|6455.95|6455.95|0
1642071600000|2022-01-13 11:00:00|6457.58|6457.58|6457.66|6457.66|6460.63|6460.63|6455.11|6455.11|0
1642071900000|2022-01-13 11:05:00|6457.87|6457.87|6462.66|6462.66|6463.53|6463.53|6453.94|6453.94|0
1642072200000|2022-01-13 11:10:00|6462.93|6462.93|6464.88|6464.88|6466.28|6466.28|6462.67|6462.67|0
1642072500000|2022-01-13 11:15:00|6465.12|6465.12|6471.43|6471.43|6471.43|6471.43|6463.31|6463.31|0
1642072800000|2022-01-13 11:20:00|6471.65|6471.65|6466.94|6466.94|6472.1|6472.1|6462.96|6462.96|0
1642073100000|2022-01-13 11:25:00|6466.75|6466.75|6464.47|6464.47|6467.51|6467.51|6463.56|6463.56|0
1642073400000|2022-01-13 11:30:00|6463.73|6463.73|6467.56|6467.56|6468.9|6468.9|6463.16|6463.16|0
1642073700000|2022-01-13 11:35:00|6467.27|6467.27|6471.65|6471.65|6472.25|6472.25|6466.32|6466.32|0
1642074000000|2022-01-13 11:40:00|6471.2|6471.2|6470.93|6470.93|6472.15|6472.15|6468.29|6468.29|0
1642074300000|2022-01-13 11:45:00|6470.69|6470.69|6478.07|6478.07|6478.07|6478.07|6469.95|6469.95|0
1642074600000|2022-01-13 11:50:00|6478.28|6478.28|6469.76|6469.76|6478.76|6478.76|6469.76|6469.76|0
1642074900000|2022-01-13 11:55:00|6470.04|6470.04|6472.67|6472.67|6477.08|6477.08|6469.57|6469.57|0
1642075200000|2022-01-13 12:00:00|6471.61|6471.61|6460.85|6460.85|6474.55|6474.55|6459.68|6459.68|0
1642075500000|2022-01-13 12:05:00|6460.36|6460.36|6457.76|6457.76|6460.36|6460.36|6456.79|6456.79|0
1642075800000|2022-01-13 12:10:00|6457.98|6457.98|6457.74|6457.74|6462.17|6462.17|6457.65|6457.65|0
1642076100000|2022-01-13 12:15:00|6456.88|6456.88|6459.43|6459.43|6460.9|6460.9|6455.03|6455.03|0
1642076400000|2022-01-13 12:20:00|6459.36|6459.36|6468.3|6468.3|6468.51|6468.51|6457.93|6457.93|0
1642076700000|2022-01-13 12:25:00|6467.53|6467.53|6472.3|6472.3|6472.3|6472.3|6467.43|6467.43|0
1642077000000|2022-01-13 12:30:00|6471.84|6471.84|6472.94|6472.94|6473.94|6473.94|6469.98|6469.98|0
1642077300000|2022-01-13 12:35:00|6473.16|6473.16|6475.1|6475.1|6475.43|6475.43|6472.16|6472.16|0
1642077600000|2022-01-13 12:40:00|6474.62|6474.62|6478.94|6478.94|6480.42|6480.42|6474.62|6474.62|0
1642077900000|2022-01-13 12:45:00|6478.49|6478.49|6478.79|6478.79|6479.98|6479.98|6477.31|6477.31|0
1642078200000|2022-01-13 12:50:00|6478.5|6478.5|6474.08|6474.08|6479.32|6479.32|6471.95|6471.95|0
1642078500000|2022-01-13 12:55:00|6473.8|6473.8|6477.35|6477.35|6478.36|6478.36|6473.44|6473.44|0
1642078800000|2022-01-13 13:00:00|6477.57|6477.57|6473.16|6473.16|6480.87|6480.87|6472.38|6472.38|0
1642079100000|2022-01-13 13:05:00|6473.73|6473.73|6465.54|6465.54|6473.73|6473.73|6464.84|6464.84|0
1642079400000|2022-01-13 13:10:00|6464.97|6464.97|6463.11|6463.11|6465.75|6465.75|6461.14|6461.14|0
1642079700000|2022-01-13 13:15:00|6462.87|6462.87|6465.26|6465.26|6465.89|6465.89|6462.59|6462.59|0
1642080000000|2022-01-13 13:20:00|6465.54|6465.54|6466.52|6466.52|6467.29|6467.29|6462.92|6462.92|0
1642080300000|2022-01-13 13:25:00|6466.73|6466.73|6468.89|6468.89|6469.07|6469.07|6465.45|6465.45|0
1642080600000|2022-01-13 13:30:00|6469.13|6469.13|6473.25|6473.25|6475.32|6475.32|6469.05|6469.05|0
1642080900000|2022-01-13 13:35:00|6473.03|6473.03|6464.11|6464.11|6473.92|6473.92|6464.11|6464.11|0
1642081200000|2022-01-13 13:40:00|6464.32|6464.32|6460.63|6460.63|6466.74|6466.74|6460.63|6460.63|0
1642081500000|2022-01-13 13:45:00|6460.62|6460.62|6468.67|6468.67|6469.12|6469.12|6457.76|6457.76|0
1642081800000|2022-01-13 13:50:00|6468.45|6468.45|6467.96|6467.96|6470.06|6470.06|6467.02|6467.02|0
1642082100000|2022-01-13 13:55:00|6467.1|6467.1|6477.23|6477.23|6477.23|6477.23|6466.66|6466.66|0
1642082400000|2022-01-13 14:00:00|6477.66|6477.66|6476.57|6476.57|6477.7|6477.7|6471.1|6471.1|0
1642082700000|2022-01-13 14:05:00|6476.81|6476.81|6475.05|6475.05|6477.56|6477.56|6473.91|6473.91|0
1642083000000|2022-01-13 14:10:00|6475.34|6475.34|6467.86|6467.86|6476.16|6476.16|6467.86|6467.86|0
1642083300000|2022-01-13 14:15:00|6467.28|6467.28|6462.74|6462.74|6467.28|6467.28|6462.5|6462.5|0
1642083600000|2022-01-13 14:20:00|6462.5|6462.5|6460.54|6460.54|6463.69|6463.69|6458.78|6458.78|0
1642083900000|2022-01-13 14:25:00|6459.9|6459.9|6454.41|6454.41|6461.22|6461.22|6454.41|6454.41|0
1642084200000|2022-01-13 14:30:00|6455.27|6455.27|6441.23|6441.23|6459.8|6459.8|6433.67|6433.67|0
1642084500000|2022-01-13 14:35:00|6441.71|6441.71|6443.71|6443.71|6450.76|6450.76|6441.71|6441.71|0
1642084800000|2022-01-13 14:40:00|6445.31|6445.31|6446.57|6446.57|6447.44|6447.44|6438.83|6438.83|0
1642085100000|2022-01-13 14:45:00|6446|6446|6447.09|6447.09|6452.52|6452.52|6436.16|6436.16|0
1642085400000|2022-01-13 14:50:00|6446.8|6446.8|6451.03|6451.03|6454.12|6454.12|6442.76|6442.76|0
1642085700000|2022-01-13 14:55:00|6451.51|6451.51|6459.08|6459.08|6463.19|6463.19|6451.51|6451.51|0
1642086000000|2022-01-13 15:00:00|6459.04|6459.04|6468.84|6468.84|6470.94|6470.94|6457.45|6457.45|0
1642086300000|2022-01-13 15:05:00|6469.7|6469.7|6466.85|6466.85|6472.03|6472.03|6460.12|6460.12|0
1642086600000|2022-01-13 15:10:00|6466.04|6466.04|6465.31|6465.31|6474.49|6474.49|6464.63|6464.63|0
1642086900000|2022-01-13 15:15:00|6465.3|6465.3|6454.34|6454.34|6465.3|6465.3|6450.39|6450.39|0
1642087200000|2022-01-13 15:20:00|6454.62|6454.62|6445.86|6445.86|6455.99|6455.99|6445.86|6445.86|0
1642087500000|2022-01-13 15:25:00|6445.62|6445.62|6451.91|6451.91|6456.72|6456.72|6445.14|6445.14|0
1642087800000|2022-01-13 15:30:00|6451.67|6451.67|6449.75|6449.75|6453.25|6453.25|6441.13|6441.13|0
1642088100000|2022-01-13 15:35:00|6449.18|6449.18|6436.65|6436.65|6451.12|6451.12|6434.74|6434.74|0
1642088400000|2022-01-13 15:40:00|6437.34|6437.34|6439.23|6439.23|6442.25|6442.25|6437.34|6437.34|0
1642088700000|2022-01-13 15:45:00|6439.21|6439.21|6445.55|6445.55|6449.9|6449.9|6439.21|6439.21|0
1642089000000|2022-01-13 15:50:00|6445.59|6445.59|6444.1|6444.1|6445.59|6445.59|6436.95|6436.95|0
1642089300000|2022-01-13 15:55:00|6444.12|6444.12|6447.34|6447.34|6449.83|6449.83|6442.27|6442.27|0
1642089600000|2022-01-13 16:00:00|6447.06|6447.06|6453.56|6453.56|6456.17|6456.17|6446.63|6446.63|0
1642089900000|2022-01-13 16:05:00|6453.32|6453.32|6459.89|6459.89|6462.75|6462.75|6452.3|6452.3|0
1642090200000|2022-01-13 16:10:00|6459.88|6459.88|6467.44|6467.44|6467.73|6467.73|6456.29|6456.29|0
1642090500000|2022-01-13 16:15:00|6467.65|6467.65|6469.66|6469.66|6472.34|6472.34|6465.88|6465.88|0
1642090800000|2022-01-13 16:20:00|6469.73|6469.73|6474.69|6474.69|6478.12|6478.12|6469.26|6469.26|0
1642091100000|2022-01-13 16:25:00|6474.68|6474.68|6473.85|6473.85|6477.7|6477.7|6473.38|6473.38|0
1642148100000|2022-01-14 08:15:00|6495.77|6495.77|6499.08|6499.08|6511.38|6511.38|6495.77|6495.77|0
1642148400000|2022-01-14 08:20:00|6499.11|6499.11|6513.7|6513.7|6515.37|6515.37|6496.44|6496.44|0
1642148700000|2022-01-14 08:25:00|6513.91|6513.91|6513.34|6513.34|6516.78|6516.78|6504.58|6504.58|0
1642149000000|2022-01-14 08:30:00|6513.8|6513.8|6499.19|6499.19|6517.63|6517.63|6498.99|6498.99|0
1642149300000|2022-01-14 08:35:00|6499.4|6499.4|6506.33|6506.33|6507.93|6507.93|6498.46|6498.46|0
1642149600000|2022-01-14 08:40:00|6506.04|6506.04|6518.23|6518.23|6519.04|6519.04|6500.59|6500.59|0
1642149900000|2022-01-14 08:45:00|6517.78|6517.78|6504.87|6504.87|6520.48|6520.48|6502.96|6502.96|0
1642150200000|2022-01-14 08:50:00|6504.58|6504.58|6502.46|6502.46|6507.05|6507.05|6494.59|6494.59|0
1642150500000|2022-01-14 08:55:00|6502.25|6502.25|6486.45|6486.45|6502.25|6502.25|6484.9|6484.9|0
1642150800000|2022-01-14 09:00:00|6487.52|6487.52|6506.7|6506.7|6507.17|6507.17|6486.07|6486.07|0
1642151100000|2022-01-14 09:05:00|6506.22|6506.22|6505.57|6505.57|6511.74|6511.74|6500.66|6500.66|0
1642151400000|2022-01-14 09:10:00|6506.02|6506.02|6508.28|6508.28|6508.56|6508.56|6501.96|6501.96|0
1642151700000|2022-01-14 09:15:00|6508.06|6508.06|6509.62|6509.62|6509.88|6509.88|6503.93|6503.93|0
1642152000000|2022-01-14 09:20:00|6509.54|6509.54|6491.11|6491.11|6509.75|6509.75|6489.76|6489.76|0
1642152300000|2022-01-14 09:25:00|6491.07|6491.07|6491.8|6491.8|6494.12|6494.12|6479.69|6479.69|0
1642152600000|2022-01-14 09:30:00|6492.58|6492.58|6482.83|6482.83|6493.61|6493.61|6482.52|6482.52|0
1642152900000|2022-01-14 09:35:00|6483.07|6483.07|6491.53|6491.53|6491.53|6491.53|6479.24|6479.24|0
1642153200000|2022-01-14 09:40:00|6491.78|6491.78|6493.04|6493.04|6498.46|6498.46|6489.76|6489.76|0
1642153500000|2022-01-14 09:45:00|6493.32|6493.32|6490.58|6490.58|6496.47|6496.47|6489.41|6489.41|0
1642153800000|2022-01-14 09:50:00|6490.54|6490.54|6496.1|6496.1|6499.86|6499.86|6490.54|6490.54|0
1642154100000|2022-01-14 09:55:00|6495.89|6495.89|6502.4|6502.4|6503.98|6503.98|6494.44|6494.44|0
1642154400000|2022-01-14 10:00:00|6502.69|6502.69|6498.55|6498.55|6505.55|6505.55|6497.88|6497.88|0
1642154700000|2022-01-14 10:05:00|6498.64|6498.64|6506.77|6506.77|6507.06|6507.06|6498.64|6498.64|0
1642155000000|2022-01-14 10:10:00|6506.2|6506.2|6518.4|6518.4|6519.07|6519.07|6506.2|6506.2|0
1642155300000|2022-01-14 10:15:00|6517.83|6517.83|6519.42|6519.42|6519.46|6519.46|6514.36|6514.36|0
1642155600000|2022-01-14 10:20:00|6519.48|6519.48|6519.42|6519.42|6520.66|6520.66|6516.28|6516.28|0
1642155900000|2022-01-14 10:25:00|6519.7|6519.7|6517.42|6517.42|6522.36|6522.36|6516.47|6516.47|0
1642156200000|2022-01-14 10:30:00|6516.99|6516.99|6519.74|6519.74|6520.19|6520.19|6514.37|6514.37|0
1642156500000|2022-01-14 10:35:00|6519.26|6519.26|6524.31|6524.31|6524.31|6524.31|6517.21|6517.21|0
1642156800000|2022-01-14 10:40:00|6524.02|6524.02|6522.78|6522.78|6524.02|6524.02|6518.46|6518.46|0
1642157100000|2022-01-14 10:45:00|6523.02|6523.02|6518.64|6518.64|6523.33|6523.33|6517.74|6517.74|0
1642157400000|2022-01-14 10:50:00|6518.14|6518.14|6519.64|6519.64|6519.71|6519.71|6517.55|6517.55|0
1642157700000|2022-01-14 10:55:00|6519.93|6519.93|6519.13|6519.13|6523.76|6523.76|6518.89|6518.89|0
1642158000000|2022-01-14 11:00:00|6519.41|6519.41|6522.69|6522.69|6522.69|6522.69|6517.51|6517.51|0
1642158300000|2022-01-14 11:05:00|6522.97|6522.97|6529.33|6529.33|6529.93|6529.93|6522.97|6522.97|0
1642158600000|2022-01-14 11:10:00|6529.62|6529.62|6531.46|6531.46|6533.31|6533.31|6528.86|6528.86|0
1642158900000|2022-01-14 11:15:00|6531.88|6531.88|6536.77|6536.77|6539.91|6539.91|6527.31|6527.31|0
1642159200000|2022-01-14 11:20:00|6535.79|6535.79|6540.37|6540.37|6541.59|6541.59|6535.64|6535.64|0
1642159500000|2022-01-14 11:25:00|6540.61|6540.61|6546.29|6546.29|6546.96|6546.96|6540.3|6540.3|0
1642159800000|2022-01-14 11:30:00|6546.22|6546.22|6547.69|6547.69|6548.98|6548.98|6546.18|6546.18|0
1642160100000|2022-01-14 11:35:00|6547.9|6547.9|6545.04|6545.04|6549.07|6549.07|6545.04|6545.04|0
1642160400000|2022-01-14 11:40:00|6545.28|6545.28|6546.39|6546.39|6546.87|6546.87|6539.1|6539.1|0
1642160700000|2022-01-14 11:45:00|6546.63|6546.63|6542.02|6542.02|6547.06|6547.06|6541.09|6541.09|0
1642161000000|2022-01-14 11:50:00|6542|6542|6537.77|6537.77|6543.93|6543.93|6536.9|6536.9|0
1642161300000|2022-01-14 11:55:00|6537.79|6537.79|6535.41|6535.41|6538.56|6538.56|6527.34|6527.34|0
1642161600000|2022-01-14 12:00:00|6534.6|6534.6|6530.49|6530.49|6534.88|6534.88|6529.77|6529.77|0
1642161900000|2022-01-14 12:05:00|6530.95|6530.95|6533.3|6533.3|6534.35|6534.35|6527.24|6527.24|0
1642162200000|2022-01-14 12:10:00|6533.09|6533.09|6538.93|6538.93|6539.17|6539.17|6531.9|6531.9|0
1642162500000|2022-01-14 12:15:00|6539.17|6539.17|6542.44|6542.44|6543.01|6543.01|6536.36|6536.36|0
1642162800000|2022-01-14 12:20:00|6542.19|6542.19|6546.66|6546.66|6547.85|6547.85|6539.56|6539.56|0
1642163100000|2022-01-14 12:25:00|6546.37|6546.37|6537.42|6537.42|6547.42|6547.42|6537.42|6537.42|0
1642163400000|2022-01-14 12:30:00|6537.13|6537.13|6539.75|6539.75|6541.8|6541.8|6536.26|6536.26|0
1642163700000|2022-01-14 12:35:00|6539.97|6539.97|6530.76|6530.76|6540.21|6540.21|6530.07|6530.07|0
1642164000000|2022-01-14 12:40:00|6531|6531|6525.5|6525.5|6532.4|6532.4|6525.29|6525.29|0
1642164300000|2022-01-14 12:45:00|6525.22|6525.22|6522.53|6522.53|6525.22|6525.22|6518.81|6518.81|0
1642164600000|2022-01-14 12:50:00|6522.74|6522.74|6505.42|6505.42|6522.98|6522.98|6504.18|6504.18|0
1642164900000|2022-01-14 12:55:00|6504.85|6504.85|6507.02|6507.02|6510.63|6510.63|6504.64|6504.64|0
1642165200000|2022-01-14 13:00:00|6506.45|6506.45|6507.77|6507.77|6511.55|6511.55|6502.34|6502.34|0
1642165500000|2022-01-14 13:05:00|6507.2|6507.2|6485.33|6485.33|6507.2|6507.2|6484.95|6484.95|0
1642165800000|2022-01-14 13:10:00|6485.57|6485.57|6487.11|6487.11|6489.58|6489.58|6483|6483|0
1642166100000|2022-01-14 13:15:00|6486.65|6486.65|6476.18|6476.18|6488.62|6488.62|6474.77|6474.77|0
1642166400000|2022-01-14 13:20:00|6475.94|6475.94|6465.93|6465.93|6478.36|6478.36|6461.75|6461.75|0
1642166700000|2022-01-14 13:25:00|6465.72|6465.72|6476.55|6476.55|6476.83|6476.83|6464.67|6464.67|0
1642167000000|2022-01-14 13:30:00|6476.34|6476.34|6468.07|6468.07|6476.96|6476.96|6466.7|6466.7|0
1642167300000|2022-01-14 13:35:00|6467.83|6467.83|6470.26|6470.26|6471.28|6471.28|6466.52|6466.52|0
1642167600000|2022-01-14 13:40:00|6469.98|6469.98|6473.66|6473.66|6480.29|6480.29|6468.72|6468.72|0
1642167900000|2022-01-14 13:45:00|6473.95|6473.95|6461.06|6461.06|6475.09|6475.09|6460.92|6460.92|0
1642168200000|2022-01-14 13:50:00|6460.77|6460.77|6465.26|6465.26|6466.9|6466.9|6452.99|6452.99|0
1642168500000|2022-01-14 13:55:00|6465.98|6465.98|6470.79|6470.79|6471.38|6471.38|6465.41|6465.41|0
1642168800000|2022-01-14 14:00:00|6471.64|6471.64|6486.74|6486.74|6488.56|6488.56|6470.67|6470.67|0
1642169100000|2022-01-14 14:05:00|6486.45|6486.45|6491.61|6491.61|6492.13|6492.13|6483.24|6483.24|0
1642169400000|2022-01-14 14:10:00|6491.65|6491.65|6497.94|6497.94|6499.11|6499.11|6490.93|6490.93|0
1642169700000|2022-01-14 14:15:00|6497.66|6497.66|6491.55|6491.55|6502.75|6502.75|6491.52|6491.52|0
1642170000000|2022-01-14 14:20:00|6491.79|6491.79|6487.92|6487.92|6496.21|6496.21|6487|6487|0
1642170300000|2022-01-14 14:25:00|6487.68|6487.68|6482.21|6482.21|6492.4|6492.4|6482.21|6482.21|0
1642170600000|2022-01-14 14:30:00|6480.78|6480.78|6501.77|6501.77|6501.77|6501.77|6478.8|6478.8|0
1642170900000|2022-01-14 14:35:00|6502.06|6502.06|6518.64|6518.64|6521.39|6521.39|6500.58|6500.58|0
1642171200000|2022-01-14 14:40:00|6518.4|6518.4|6519.19|6519.19|6519.91|6519.91|6502.61|6502.61|0
1642171500000|2022-01-14 14:45:00|6519.4|6519.4|6532.5|6532.5|6537.11|6537.11|6518.18|6518.18|0
1642171800000|2022-01-14 14:50:00|6532.74|6532.74|6542.13|6542.13|6545.09|6545.09|6531.34|6531.34|0
1642172100000|2022-01-14 14:55:00|6542.35|6542.35|6541.81|6541.81|6546.56|6546.56|6540.97|6540.97|0
1642172400000|2022-01-14 15:00:00|6542.05|6542.05|6552.4|6552.4|6552.42|6552.42|6536.17|6536.17|0
1642172700000|2022-01-14 15:05:00|6552.16|6552.16|6552.99|6552.99|6554.92|6554.92|6541.82|6541.82|0
1642173000000|2022-01-14 15:10:00|6553.01|6553.01|6561.91|6561.91|6563.93|6563.93|6548.57|6548.57|0
1642173300000|2022-01-14 15:15:00|6562.2|6562.2|6564.58|6564.58|6569.51|6569.51|6557.79|6557.79|0
1642173600000|2022-01-14 15:20:00|6565.55|6565.55|6539.18|6539.18|6565.55|6565.55|6537.92|6537.92|0
1642173900000|2022-01-14 15:25:00|6538.9|6538.9|6552.41|6552.41|6554.2|6554.2|6538.1|6538.1|0
1642174200000|2022-01-14 15:30:00|6553.17|6553.17|6550.13|6550.13|6554.5|6554.5|6541.44|6541.44|0
1642174500000|2022-01-14 15:35:00|6549.85|6549.85|6549.41|6549.41|6551.5|6551.5|6542.02|6542.02|0
1642174800000|2022-01-14 15:40:00|6549.65|6549.65|6544.71|6544.71|6549.65|6549.65|6543.74|6543.74|0
1642175100000|2022-01-14 15:45:00|6544.95|6544.95|6537.14|6537.14|6546.81|6546.81|6535.31|6535.31|0
1642175400000|2022-01-14 15:50:00|6537.38|6537.38|6531.57|6531.57|6537.38|6537.38|6525.31|6525.31|0
1642175700000|2022-01-14 15:55:00|6531.28|6531.28|6531.67|6531.67|6532.32|6532.32|6525.44|6525.44|0
1642176000000|2022-01-14 16:00:00|6531.46|6531.46|6539.08|6539.08|6539.33|6539.33|6530.22|6530.22|0
1642176300000|2022-01-14 16:05:00|6538.8|6538.8|6541.21|6541.21|6544.37|6544.37|6536.06|6536.06|0
1642176600000|2022-01-14 16:10:00|6540.51|6540.51|6538.79|6538.79|6544.4|6544.4|6537.6|6537.6|0
1642176900000|2022-01-14 16:15:00|6538.55|6538.55|6533.76|6533.76|6539.12|6539.12|6532.67|6532.67|0
1642177200000|2022-01-14 16:20:00|6534.61|6534.61|6530.96|6530.96|6535.28|6535.28|6527.97|6527.97|0
1642177500000|2022-01-14 16:25:00|6530.67|6530.67|6529.3|6529.3|6532.07|6532.07|6526.49|6526.49|0
1642407300000|2022-01-17 08:15:00|6587.52|6587.52|6585.35|6585.35|6591.68|6591.68|6583.37|6583.37|0
1642407600000|2022-01-17 08:20:00|6585.13|6585.13|6598.05|6598.05|6601.98|6601.98|6584.78|6584.78|0
1642407900000|2022-01-17 08:25:00|6597.6|6597.6|6600.24|6600.24|6600.79|6600.79|6593.9|6593.9|0
1642408200000|2022-01-17 08:30:00|6599.67|6599.67|6603.98|6603.98|6604.49|6604.49|6598.38|6598.38|0
1642408500000|2022-01-17 08:35:00|6603.7|6603.7|6600.18|6600.18|6604.28|6604.28|6595.2|6595.2|0
1642408800000|2022-01-17 08:40:00|6599.9|6599.9|6599.37|6599.37|6604.64|6604.64|6596.53|6596.53|0
1642409100000|2022-01-17 08:45:00|6599.66|6599.66|6598.03|6598.03|6604.27|6604.27|6597.21|6597.21|0
1642409400000|2022-01-17 08:50:00|6596.79|6596.79|6580.16|6580.16|6598.7|6598.7|6577.59|6577.59|0
1642409700000|2022-01-17 08:55:00|6580.06|6580.06|6586.1|6586.1|6591.41|6591.41|6578.28|6578.28|0
1642410000000|2022-01-17 09:00:00|6585.81|6585.81|6579.14|6579.14|6590.1|6590.1|6579.14|6579.14|0
1642410300000|2022-01-17 09:05:00|6578.15|6578.15|6559.98|6559.98|6578.15|6578.15|6551.11|6551.11|0
1642410600000|2022-01-17 09:10:00|6560.37|6560.37|6564.23|6564.23|6564.47|6564.47|6558.66|6558.66|0
1642410900000|2022-01-17 09:15:00|6564.47|6564.47|6556.52|6556.52|6568.96|6568.96|6555.65|6555.65|0
1642411200000|2022-01-17 09:20:00|6556.3|6556.3|6563.07|6563.07|6568.77|6568.77|6554.79|6554.79|0
1642411500000|2022-01-17 09:25:00|6563.28|6563.28|6555.79|6555.79|6564.43|6564.43|6554.12|6554.12|0
1642411800000|2022-01-17 09:30:00|6554.94|6554.94|6542.13|6542.13|6556.56|6556.56|6542.13|6542.13|0
1642412100000|2022-01-17 09:35:00|6542.61|6542.61|6535.38|6535.38|6542.87|6542.87|6532.65|6532.65|0
1642412400000|2022-01-17 09:40:00|6535.09|6535.09|6554.31|6554.31|6555.2|6555.2|6534.64|6534.64|0
1642412700000|2022-01-17 09:45:00|6554.6|6554.6|6548.5|6548.5|6558.37|6558.37|6548.02|6548.02|0
1642413000000|2022-01-17 09:50:00|6548.54|6548.54|6542.56|6542.56|6548.54|6548.54|6542.56|6542.56|0
1642413300000|2022-01-17 09:55:00|6541.99|6541.99|6556.41|6556.41|6558.46|6558.46|6541.63|6541.63|0
1642413600000|2022-01-17 10:00:00|6556.17|6556.17|6547.6|6547.6|6556.17|6556.17|6545.84|6545.84|0
1642413900000|2022-01-17 10:05:00|6547.36|6547.36|6559.57|6559.57|6559.59|6559.59|6547.36|6547.36|0
1642414200000|2022-01-17 10:10:00|6559.78|6559.78|6552.86|6552.86|6560.76|6560.76|6551.02|6551.02|0
1642414500000|2022-01-17 10:15:00|6553.43|6553.43|6566.07|6566.07|6566.53|6566.53|6553.43|6553.43|0
1642414800000|2022-01-17 10:20:00|6565.79|6565.79|6562.36|6562.36|6566.21|6566.21|6558.61|6558.61|0
1642415100000|2022-01-17 10:25:00|6562.6|6562.6|6563.3|6563.3|6568.83|6568.83|6562.12|6562.12|0
1642415400000|2022-01-17 10:30:00|6563.59|6563.59|6562.16|6562.16|6563.59|6563.59|6552.89|6552.89|0
1642415700000|2022-01-17 10:35:00|6562.59|6562.59|6543.12|6543.12|6563.28|6563.28|6542.84|6542.84|0
1642416000000|2022-01-17 10:40:00|6543.36|6543.36|6523.07|6523.07|6544.11|6544.11|6522.83|6522.83|0
1642416300000|2022-01-17 10:45:00|6523.02|6523.02|6527.55|6527.55|6533.29|6533.29|6522.01|6522.01|0
1642416600000|2022-01-17 10:50:00|6526.69|6526.69|6530.15|6530.15|6530.64|6530.64|6519.34|6519.34|0
1642416900000|2022-01-17 10:55:00|6530.43|6530.43|6536.79|6536.79|6536.79|6536.79|6523.47|6523.47|0
1642417200000|2022-01-17 11:00:00|6536.58|6536.58|6537.87|6537.87|6541.77|6541.77|6532.68|6532.68|0
1642417500000|2022-01-17 11:05:00|6538.29|6538.29|6541.15|6541.15|6544.13|6544.13|6538.29|6538.29|0
1642417800000|2022-01-17 11:10:00|6540.86|6540.86|6550.41|6550.41|6553.02|6553.02|6540.86|6540.86|0
1642418100000|2022-01-17 11:15:00|6550.65|6550.65|6559.94|6559.94|6564.24|6564.24|6550.65|6550.65|0
1642418400000|2022-01-17 11:20:00|6559.66|6559.66|6567.63|6567.63|6569.03|6569.03|6559.66|6559.66|0
1642418700000|2022-01-17 11:25:00|6567.34|6567.34|6566.64|6566.64|6567.34|6567.34|6559.66|6559.66|0
1642419000000|2022-01-17 11:30:00|6566.88|6566.88|6566.32|6566.32|6569.31|6569.31|6563.98|6563.98|0
1642419300000|2022-01-17 11:35:00|6566.34|6566.34|6571.24|6571.24|6573.54|6573.54|6566.06|6566.06|0
1642419600000|2022-01-17 11:40:00|6571.02|6571.02|6573.83|6573.83|6576.51|6576.51|6570.42|6570.42|0
1642419900000|2022-01-17 11:45:00|6574.11|6574.11|6578.9|6578.9|6579.09|6579.09|6574.11|6574.11|0
1642420200000|2022-01-17 11:50:00|6579.14|6579.14|6583.66|6583.66|6583.66|6583.66|6576.16|6576.16|0
1642420500000|2022-01-17 11:55:00|6583.69|6583.69|6587.12|6587.12|6587.12|6587.12|6581.92|6581.92|0
1642420800000|2022-01-17 12:00:00|6587.33|6587.33|6583.65|6583.65|6588.74|6588.74|6582.41|6582.41|0
1642421100000|2022-01-17 12:05:00|6583.37|6583.37|6582.49|6582.49|6585.81|6585.81|6581.62|6581.62|0
1642421400000|2022-01-17 12:10:00|6582.73|6582.73|6578.03|6578.03|6582.97|6582.97|6575.64|6575.64|0
1642421700000|2022-01-17 12:15:00|6578.53|6578.53|6581.27|6581.27|6582.76|6582.76|6577.35|6577.35|0
1642422000000|2022-01-17 12:20:00|6581.56|6581.56|6583.4|6583.4|6583.61|6583.61|6580.7|6580.7|0
1642422300000|2022-01-17 12:25:00|6583.61|6583.61|6596.12|6596.12|6596.36|6596.36|6583.61|6583.61|0
1642422600000|2022-01-17 12:30:00|6595.83|6595.83|6584.93|6584.93|6596.36|6596.36|6584.93|6584.93|0
1642422900000|2022-01-17 12:35:00|6584.89|6584.89|6588.08|6588.08|6589.89|6589.89|6584.21|6584.21|0
1642423200000|2022-01-17 12:40:00|6587.8|6587.8|6582.11|6582.11|6587.8|6587.8|6579.45|6579.45|0
1642423500000|2022-01-17 12:45:00|6582.35|6582.35|6584.89|6584.89|6585.99|6585.99|6582.35|6582.35|0
1642423800000|2022-01-17 12:50:00|6585.85|6585.85|6588.86|6588.86|6591.44|6591.44|6585.11|6585.11|0
1642424100000|2022-01-17 12:55:00|6588.62|6588.62|6587.34|6587.34|6588.62|6588.62|6581.09|6581.09|0
1642424400000|2022-01-17 13:00:00|6587.05|6587.05|6593.5|6593.5|6595.01|6595.01|6586.46|6586.46|0
1642424700000|2022-01-17 13:05:00|6592.93|6592.93|6592.18|6592.18|6593.65|6593.65|6588.93|6588.93|0
1642425000000|2022-01-17 13:10:00|6592.39|6592.39|6594.21|6594.21|6595.14|6595.14|6591.72|6591.72|0
1642425300000|2022-01-17 13:15:00|6594.15|6594.15|6592.68|6592.68|6595.26|6595.26|6592.4|6592.4|0
1642425600000|2022-01-17 13:20:00|6592.66|6592.66|6589.94|6589.94|6593.37|6593.37|6587.47|6587.47|0
1642425900000|2022-01-17 13:25:00|6590.18|6590.18|6590.28|6590.28|6593.56|6593.56|6587.68|6587.68|0
1642426200000|2022-01-17 13:30:00|6589.99|6589.99|6592|6592|6593.56|6593.56|6588.85|6588.85|0
1642426500000|2022-01-17 13:35:00|6592.22|6592.22|6591.76|6591.76|6595.22|6595.22|6589.87|6589.87|0
1642426800000|2022-01-17 13:40:00|6592.18|6592.18|6592.82|6592.82|6596.45|6596.45|6592.18|6592.18|0
1642427100000|2022-01-17 13:45:00|6592.54|6592.54|6589.43|6589.43|6592.54|6592.54|6588.22|6588.22|0
1642427400000|2022-01-17 13:50:00|6588.95|6588.95|6582.03|6582.03|6589.19|6589.19|6581.62|6581.62|0
1642427700000|2022-01-17 13:55:00|6581.82|6581.82|6578.67|6578.67|6586.25|6586.25|6578.64|6578.64|0
1642428000000|2022-01-17 14:00:00|6579.17|6579.17|6585.44|6585.44|6585.94|6585.94|6576|6576|0
1642428300000|2022-01-17 14:05:00|6585.73|6585.73|6581.36|6581.36|6587.73|6587.73|6580.28|6580.28|0
1642428600000|2022-01-17 14:10:00|6581.07|6581.07|6584.29|6584.29|6586.6|6586.6|6578.15|6578.15|0
1642428900000|2022-01-17 14:15:00|6584.08|6584.08|6581.77|6581.77|6587|6587|6581.77|6581.77|0
1642429200000|2022-01-17 14:20:00|6581.56|6581.56|6579.59|6579.59|6584.47|6584.47|6576.97|6576.97|0
1642429500000|2022-01-17 14:25:00|6579.83|6579.83|6584.7|6584.7|6584.87|6584.87|6579.59|6579.59|0
1642429800000|2022-01-17 14:30:00|6584.72|6584.72|6585.24|6585.24|6589.28|6589.28|6584.41|6584.41|0
1642430100000|2022-01-17 14:35:00|6585.26|6585.26|6588.65|6588.65|6589.62|6589.62|6583.95|6583.95|0
1642430400000|2022-01-17 14:40:00|6588.23|6588.23|6587.76|6587.76|6588.42|6588.42|6584.14|6584.14|0
1642430700000|2022-01-17 14:45:00|6587.97|6587.97|6579.5|6579.5|6588.92|6588.92|6578.09|6578.09|0
1642431000000|2022-01-17 14:50:00|6579.53|6579.53|6586.63|6586.63|6588.88|6588.88|6578.33|6578.33|0
1642431300000|2022-01-17 14:55:00|6586.87|6586.87|6585.53|6585.53|6587.46|6587.46|6584.29|6584.29|0
1642431600000|2022-01-17 15:00:00|6585.32|6585.32|6585.78|6585.78|6585.78|6585.78|6582.3|6582.3|0
1642431900000|2022-01-17 15:05:00|6585.8|6585.8|6578.22|6578.22|6587.4|6587.4|6578.22|6578.22|0
1642432200000|2022-01-17 15:10:00|6578.51|6578.51|6584.6|6584.6|6585.98|6585.98|6576.9|6576.9|0
1642432500000|2022-01-17 15:15:00|6584.61|6584.61|6586.62|6586.62|6587.98|6587.98|6580.92|6580.92|0
1642432800000|2022-01-17 15:20:00|6587.04|6587.04|6586.24|6586.24|6587.77|6587.77|6585.76|6585.76|0
1642433100000|2022-01-17 15:25:00|6585.67|6585.67|6585.85|6585.85|6586.09|6586.09|6580.53|6580.53|0
1642433400000|2022-01-17 15:30:00|6585.88|6585.88|6587.18|6587.18|6588.63|6588.63|6584.73|6584.73|0
1642433700000|2022-01-17 15:35:00|6587.47|6587.47|6588.2|6588.2|6588.43|6588.43|6587|6587|0
1642434000000|2022-01-17 15:40:00|6588.42|6588.42|6587.25|6587.25|6591.52|6591.52|6586.29|6586.29|0
1642434300000|2022-01-17 15:45:00|6587.82|6587.82|6592.61|6592.61|6593.29|6593.29|6586.91|6586.91|0
1642434600000|2022-01-17 15:50:00|6591.75|6591.75|6591.32|6591.32|6591.75|6591.75|6587.86|6587.86|0
1642434900000|2022-01-17 15:55:00|6591.61|6591.61|6600.57|6600.57|6600.62|6600.62|6591.56|6591.56|0
1642435200000|2022-01-17 16:00:00|6600.28|6600.28|6609.29|6609.29|6609.29|6609.29|6599.09|6599.09|0
1642435500000|2022-01-17 16:05:00|6609.96|6609.96|6609.37|6609.37|6613.49|6613.49|6609.04|6609.04|0
1642435800000|2022-01-17 16:10:00|6609.09|6609.09|6609.33|6609.33|6609.33|6609.33|6603.63|6603.63|0
1642436100000|2022-01-17 16:15:00|6609.32|6609.32|6613.87|6613.87|6614.32|6614.32|6606.91|6606.91|0
1642436400000|2022-01-17 16:20:00|6613.66|6613.66|6617.8|6617.8|6617.8|6617.8|6612.54|6612.54|0
1642436700000|2022-01-17 16:25:00|6617.77|6617.77|6614.39|6614.39|6619.55|6619.55|6612.77|6612.77|0
1642493700000|2022-01-18 08:15:00|6668.05|6668.05|6670.75|6670.75|6679.68|6679.68|6659.73|6659.73|0
1642494000000|2022-01-18 08:20:00|6671.6|6671.6|6684.49|6684.49|6688.13|6688.13|6670.12|6670.12|0
1642494300000|2022-01-18 08:25:00|6684.78|6684.78|6671.74|6671.74|6686.43|6686.43|6671.68|6671.68|0
1642494600000|2022-01-18 08:30:00|6671.45|6671.45|6658|6658|6672.75|6672.75|6649.12|6649.12|0
1642494900000|2022-01-18 08:35:00|6658.81|6658.81|6663.26|6663.26|6663.26|6663.26|6650.83|6650.83|0
1642495200000|2022-01-18 08:40:00|6664.33|6664.33|6670.66|6670.66|6676.03|6676.03|6658.19|6658.19|0
1642495500000|2022-01-18 08:45:00|6669.81|6669.81|6662.65|6662.65|6677.28|6677.28|6661.69|6661.69|0
1642495800000|2022-01-18 08:50:00|6662.36|6662.36|6662.52|6662.52|6667.34|6667.34|6657.98|6657.98|0
1642496100000|2022-01-18 08:55:00|6662.31|6662.31|6661.13|6661.13|6662.78|6662.78|6646.71|6646.71|0
1642496400000|2022-01-18 09:00:00|6661.41|6661.41|6642.8|6642.8|6661.48|6661.48|6638.54|6638.54|0
1642496700000|2022-01-18 09:05:00|6642.79|6642.79|6632.67|6632.67|6642.79|6642.79|6630.19|6630.19|0
1642497000000|2022-01-18 09:10:00|6632.46|6632.46|6634.29|6634.29|6634.51|6634.51|6623.61|6623.61|0
1642497300000|2022-01-18 09:15:00|6634.58|6634.58|6632.51|6632.51|6636.59|6636.59|6628.3|6628.3|0
1642497600000|2022-01-18 09:20:00|6633.08|6633.08|6618.61|6618.61|6633.08|6633.08|6618.44|6618.44|0
1642497900000|2022-01-18 09:25:00|6618.59|6618.59|6628.88|6628.88|6630.85|6630.85|6617.42|6617.42|0
1642498200000|2022-01-18 09:30:00|6628.59|6628.59|6631.41|6631.41|6633.35|6633.35|6625.98|6625.98|0
1642498500000|2022-01-18 09:35:00|6631.36|6631.36|6625.35|6625.35|6637.08|6637.08|6625.11|6625.11|0
1642498800000|2022-01-18 09:40:00|6625.11|6625.11|6629.59|6629.59|6630.16|6630.16|6622.25|6622.25|0
1642499100000|2022-01-18 09:45:00|6629.83|6629.83|6642.94|6642.94|6646.39|6646.39|6629.83|6629.83|0
1642499400000|2022-01-18 09:50:00|6643.18|6643.18|6649.12|6649.12|6651.5|6651.5|6642.94|6642.94|0
1642499700000|2022-01-18 09:55:00|6648.88|6648.88|6647.02|6647.02|6648.88|6648.88|6635.55|6635.55|0
1642500000000|2022-01-18 10:00:00|6647.3|6647.3|6648.04|6648.04|6650.35|6650.35|6645.48|6645.48|0
1642500300000|2022-01-18 10:05:00|6647.76|6647.76|6650.52|6650.52|6651.19|6651.19|6644.81|6644.81|0
1642500600000|2022-01-18 10:10:00|6649.86|6649.86|6658.07|6658.07|6659.4|6659.4|6648.66|6648.66|0
1642500900000|2022-01-18 10:15:00|6657.59|6657.59|6659.14|6659.14|6662.43|6662.43|6653.91|6653.91|0
1642501200000|2022-01-18 10:20:00|6659.35|6659.35|6662.2|6662.2|6662.94|6662.94|6654.41|6654.41|0
1642501500000|2022-01-18 10:25:00|6662.68|6662.68|6661.52|6661.52|6667.66|6667.66|6659.5|6659.5|0
1642501800000|2022-01-18 10:30:00|6662.04|6662.04|6661.22|6661.22|6662.35|6662.35|6655.47|6655.47|0
1642502100000|2022-01-18 10:35:00|6661.89|6661.89|6668.81|6668.81|6671.46|6671.46|6658.51|6658.51|0
1642502400000|2022-01-18 10:40:00|6669.48|6669.48|6681.19|6681.19|6682.33|6682.33|6669.48|6669.48|0
1642502700000|2022-01-18 10:45:00|6681.14|6681.14|6693.82|6693.82|6694.83|6694.83|6678.67|6678.67|0
1642503000000|2022-01-18 10:50:00|6694.39|6694.39|6695.15|6695.15|6696.84|6696.84|6690.56|6690.56|0
1642503300000|2022-01-18 10:55:00|6695.1|6695.1|6697.39|6697.39|6698.35|6698.35|6692.65|6692.65|0
1642503600000|2022-01-18 11:00:00|6697.43|6697.43|6689.93|6689.93|6697.74|6697.74|6686.15|6686.15|0
1642503900000|2022-01-18 11:05:00|6690.5|6690.5|6690.06|6690.06|6691.24|6691.24|6687.28|6687.28|0
1642504200000|2022-01-18 11:10:00|6689.82|6689.82|6682.51|6682.51|6690.1|6690.1|6682.51|6682.51|0
1642504500000|2022-01-18 11:15:00|6682.72|6682.72|6690.49|6690.49|6692.58|6692.58|6682.15|6682.15|0
1642504800000|2022-01-18 11:20:00|6690.51|6690.51|6687.29|6687.29|6691.82|6691.82|6687.01|6687.01|0
1642505100000|2022-01-18 11:25:00|6688.14|6688.14|6687.74|6687.74|6691.22|6691.22|6685.8|6685.8|0
1642505400000|2022-01-18 11:30:00|6687.67|6687.67|6690.59|6690.59|6694.23|6694.23|6685.05|6685.05|0
1642505700000|2022-01-18 11:35:00|6691.07|6691.07|6693.59|6693.59|6695.21|6695.21|6691.07|6691.07|0
1642506000000|2022-01-18 11:40:00|6693.38|6693.38|6688.95|6688.95|6694.99|6694.99|6685.58|6685.58|0
1642506300000|2022-01-18 11:45:00|6688.74|6688.74|6688.79|6688.79|6691.61|6691.61|6685.26|6685.26|0
1642506600000|2022-01-18 11:50:00|6689.03|6689.03|6691.95|6691.95|6692.38|6692.38|6686.61|6686.61|0
1642506900000|2022-01-18 11:55:00|6692.88|6692.88|6696.07|6696.07|6696.64|6696.64|6692.06|6692.06|0
1642507200000|2022-01-18 12:00:00|6695.43|6695.43|6699.75|6699.75|6701.29|6701.29|6695.43|6695.43|0
1642507500000|2022-01-18 12:05:00|6699.96|6699.96|6706.79|6706.79|6707.24|6707.24|6698.89|6698.89|0
1642507800000|2022-01-18 12:10:00|6706.5|6706.5|6705.66|6705.66|6707|6707|6703.08|6703.08|0
1642508100000|2022-01-18 12:15:00|6705.44|6705.44|6702.1|6702.1|6709.97|6709.97|6701.67|6701.67|0
1642508400000|2022-01-18 12:20:00|6702.31|6702.31|6710.2|6710.2|6710.2|6710.2|6702.31|6702.31|0
1642508700000|2022-01-18 12:25:00|6710.71|6710.71|6724.63|6724.63|6725.41|6725.41|6710.47|6710.47|0
1642509000000|2022-01-18 12:30:00|6725.73|6725.73|6724.58|6724.58|6728.1|6728.1|6723.25|6723.25|0
1642509300000|2022-01-18 12:35:00|6724.87|6724.87|6733.7|6733.7|6734.24|6734.24|6724.66|6724.66|0
1642509600000|2022-01-18 12:40:00|6733.45|6733.45|6733.91|6733.91|6736.36|6736.36|6730.43|6730.43|0
1642509900000|2022-01-18 12:45:00|6734.13|6734.13|6737.39|6737.39|6744.58|6744.58|6733.75|6733.75|0
1642510200000|2022-01-18 12:50:00|6737.96|6737.96|6724.29|6724.29|6737.99|6737.99|6721.22|6721.22|0
1642510500000|2022-01-18 12:55:00|6724.25|6724.25|6726.49|6726.49|6728.01|6728.01|6720.32|6720.32|0
1642510800000|2022-01-18 13:00:00|6726.25|6726.25|6736.04|6736.04|6737.26|6737.26|6726.25|6726.25|0
1642511100000|2022-01-18 13:05:00|6736.32|6736.32|6739.74|6739.74|6740.83|6740.83|6734.03|6734.03|0
1642511400000|2022-01-18 13:10:00|6739.52|6739.52|6736.62|6736.62|6740.67|6740.67|6735.26|6735.26|0
1642511700000|2022-01-18 13:15:00|6736.64|6736.64|6731.54|6731.54|6739.05|6739.05|6731.09|6731.09|0
1642512000000|2022-01-18 13:20:00|6733.03|6733.03|6733.97|6733.97|6736.35|6736.35|6731.26|6731.26|0
1642512300000|2022-01-18 13:25:00|6734.39|6734.39|6732.04|6732.04|6737.55|6737.55|6731.8|6731.8|0
1642512600000|2022-01-18 13:30:00|6731.52|6731.52|6733.85|6733.85|6738.13|6738.13|6731.52|6731.52|0
1642512900000|2022-01-18 13:35:00|6733.64|6733.64|6728.51|6728.51|6733.78|6733.78|6728.46|6728.46|0
1642513200000|2022-01-18 13:40:00|6728.53|6728.53|6731.32|6731.32|6733|6733|6728.53|6728.53|0
1642513500000|2022-01-18 13:45:00|6731.56|6731.56|6737.29|6737.29|6740.46|6740.46|6731.11|6731.11|0
1642513800000|2022-01-18 13:50:00|6737.5|6737.5|6742.49|6742.49|6745.64|6745.64|6736.12|6736.12|0
1642514100000|2022-01-18 13:55:00|6742.21|6742.21|6745.07|6745.07|6746.44|6746.44|6739.01|6739.01|0
1642514400000|2022-01-18 14:00:00|6744.79|6744.79|6736.53|6736.53|6744.79|6744.79|6734.7|6734.7|0
1642514700000|2022-01-18 14:05:00|6737.39|6737.39|6729.69|6729.69|6739.21|6739.21|6727.87|6727.87|0
1642515000000|2022-01-18 14:10:00|6729.74|6729.74|6727.65|6727.65|6730.68|6730.68|6723.4|6723.4|0
1642515300000|2022-01-18 14:15:00|6727.44|6727.44|6724.18|6724.18|6728.21|6728.21|6723.05|6723.05|0
1642515600000|2022-01-18 14:20:00|6723.04|6723.04|6722.45|6722.45|6723.61|6723.61|6718.45|6718.45|0
1642515900000|2022-01-18 14:25:00|6722.17|6722.17|6720.23|6720.23|6723.12|6723.12|6718.04|6718.04|0
1642516200000|2022-01-18 14:30:00|6720.04|6720.04|6712.6|6712.6|6728.97|6728.97|6705.21|6705.21|0
1642516500000|2022-01-18 14:35:00|6712.57|6712.57|6706.51|6706.51|6716.31|6716.31|6697.74|6697.74|0
1642516800000|2022-01-18 14:40:00|6707.65|6707.65|6717.67|6717.67|6719.39|6719.39|6704.28|6704.28|0
1642517100000|2022-01-18 14:45:00|6717.22|6717.22|6724.59|6724.59|6727.44|6727.44|6715.92|6715.92|0
1642517400000|2022-01-18 14:50:00|6724.88|6724.88|6729.63|6729.63|6731.1|6731.1|6719.56|6719.56|0
1642517700000|2022-01-18 14:55:00|6729.39|6729.39|6739.74|6739.74|6739.74|6739.74|6721.55|6721.55|0
1642518000000|2022-01-18 15:00:00|6739.5|6739.5|6734.41|6734.41|6739.5|6739.5|6727.42|6727.42|0
1642518300000|2022-01-18 15:05:00|6734.63|6734.63|6732.99|6732.99|6738.33|6738.33|6727.18|6727.18|0
1642518600000|2022-01-18 15:10:00|6732.75|6732.75|6739.96|6739.96|6744.29|6744.29|6732.15|6732.15|0
1642518900000|2022-01-18 15:15:00|6740.17|6740.17|6742.48|6742.48|6754.88|6754.88|6739.89|6739.89|0
1642519200000|2022-01-18 15:20:00|6742.06|6742.06|6745.46|6745.46|6746.04|6746.04|6731.87|6731.87|0
1642519500000|2022-01-18 15:25:00|6745.48|6745.48|6743.91|6743.91|6747.99|6747.99|6737.57|6737.57|0
1642519800000|2022-01-18 15:30:00|6743.05|6743.05|6738.37|6738.37|6746.32|6746.32|6736.32|6736.32|0
1642520100000|2022-01-18 15:35:00|6739.97|6739.97|6729.25|6729.25|6739.97|6739.97|6727.75|6727.75|0
1642520400000|2022-01-18 15:40:00|6728.34|6728.34|6740.73|6740.73|6740.75|6740.75|6727.26|6727.26|0
1642520700000|2022-01-18 15:45:00|6742|6742|6736.57|6736.57|6743.35|6743.35|6733.73|6733.73|0
1642521000000|2022-01-18 15:50:00|6737.29|6737.29|6723.92|6723.92|6738.45|6738.45|6723.52|6723.52|0
1642521300000|2022-01-18 15:55:00|6723.64|6723.64|6724.76|6724.76|6726.25|6726.25|6719.12|6719.12|0
1642521600000|2022-01-18 16:00:00|6724.47|6724.47|6718.45|6718.45|6726.63|6726.63|6718.13|6718.13|0
1642521900000|2022-01-18 16:05:00|6718.21|6718.21|6721.87|6721.87|6723.13|6723.13|6717.74|6717.74|0
1642522200000|2022-01-18 16:10:00|6721.94|6721.94|6718.03|6718.03|6722.16|6722.16|6711.8|6711.8|0
1642522500000|2022-01-18 16:15:00|6718.24|6718.24|6723.12|6723.12|6727.85|6727.85|6718.24|6718.24|0
1642522800000|2022-01-18 16:20:00|6722.55|6722.55|6715.47|6715.47|6722.62|6722.62|6714.62|6714.62|0
1642523100000|2022-01-18 16:25:00|6715.51|6715.51|6709.6|6709.6|6716.74|6716.74|6708.14|6708.14|0
1642580100000|2022-01-19 08:15:00|6712.41|6712.41|6721.36|6721.36|6724.88|6724.88|6710.79|6710.79|0
1642580400000|2022-01-19 08:20:00|6721.12|6721.12|6715.79|6715.79|6721.12|6721.12|6709|6709|0
1642580700000|2022-01-19 08:25:00|6715.55|6715.55|6699.62|6699.62|6715.55|6715.55|6692.82|6692.82|0
1642581000000|2022-01-19 08:30:00|6699.9|6699.9|6711.73|6711.73|6717.96|6717.96|6695.73|6695.73|0
1642581300000|2022-01-19 08:35:00|6711.97|6711.97|6726.3|6726.3|6726.86|6726.86|6708.23|6708.23|0
1642581600000|2022-01-19 08:40:00|6725.73|6725.73|6716.13|6716.13|6727.24|6727.24|6714.74|6714.74|0
1642581900000|2022-01-19 08:45:00|6717.33|6717.33|6708.32|6708.32|6722.46|6722.46|6708.03|6708.03|0
1642582200000|2022-01-19 08:50:00|6708.25|6708.25|6714.78|6714.78|6718.83|6718.83|6703.31|6703.31|0
1642582500000|2022-01-19 08:55:00|6714.14|6714.14|6703.68|6703.68|6714.14|6714.14|6695.38|6695.38|0
1642582800000|2022-01-19 09:00:00|6703.96|6703.96|6703.35|6703.35|6705.49|6705.49|6698.35|6698.35|0
1642583100000|2022-01-19 09:05:00|6703.63|6703.63|6707.61|6707.61|6709.6|6709.6|6696.05|6696.05|0
1642583400000|2022-01-19 09:10:00|6708.18|6708.18|6693.76|6693.76|6715.13|6715.13|6693.76|6693.76|0
1642583700000|2022-01-19 09:15:00|6693.48|6693.48|6697.7|6697.7|6707.26|6707.26|6691.61|6691.61|0
1642584000000|2022-01-19 09:20:00|6697.92|6697.92|6698.21|6698.21|6702|6702|6693.75|6693.75|0
1642584300000|2022-01-19 09:25:00|6697.64|6697.64|6692.9|6692.9|6698.36|6698.36|6689.72|6689.72|0
1642584600000|2022-01-19 09:30:00|6693.11|6693.11|6703.18|6703.18|6706.75|6706.75|6691.18|6691.18|0
1642584900000|2022-01-19 09:35:00|6702.61|6702.61|6712.07|6712.07|6715.15|6715.15|6699.89|6699.89|0
1642585200000|2022-01-19 09:40:00|6712.28|6712.28|6726.99|6726.99|6726.99|6726.99|6711.08|6711.08|0
1642585500000|2022-01-19 09:45:00|6726.49|6726.49|6709.67|6709.67|6726.49|6726.49|6708.55|6708.55|0
1642585800000|2022-01-19 09:50:00|6710.15|6710.15|6711.31|6711.31|6715.91|6715.91|6709.48|6709.48|0
1642586100000|2022-01-19 09:55:00|6711.34|6711.34|6710.37|6710.37|6718.82|6718.82|6710.37|6710.37|0
1642586400000|2022-01-19 10:00:00|6710.13|6710.13|6714.33|6714.33|6718.11|6718.11|6709.39|6709.39|0
1642586700000|2022-01-19 10:05:00|6714.05|6714.05|6717.1|6717.1|6717.59|6717.59|6711.47|6711.47|0
1642587000000|2022-01-19 10:10:00|6717.14|6717.14|6719.72|6719.72|6720.43|6720.43|6716.65|6716.65|0
1642587300000|2022-01-19 10:15:00|6720.2|6720.2|6715.21|6715.21|6720.72|6720.72|6713.14|6713.14|0
1642587600000|2022-01-19 10:20:00|6715.23|6715.23|6715.29|6715.29|6717.23|6717.23|6713.74|6713.74|0
1642587900000|2022-01-19 10:25:00|6715.08|6715.08|6715.52|6715.52|6723.71|6723.71|6714.58|6714.58|0
1642588200000|2022-01-19 10:30:00|6715.3|6715.3|6716.73|6716.73|6717.15|6717.15|6706.86|6706.86|0
1642588500000|2022-01-19 10:35:00|6716.44|6716.44|6721.46|6721.46|6725.01|6725.01|6716.44|6716.44|0
1642588800000|2022-01-19 10:40:00|6721.74|6721.74|6701.99|6701.99|6723.63|6723.63|6701.99|6701.99|0
1642589100000|2022-01-19 10:45:00|6701.75|6701.75|6697.19|6697.19|6704.03|6704.03|6692.92|6692.92|0
1642589400000|2022-01-19 10:50:00|6697.41|6697.41|6699.27|6699.27|6699.76|6699.76|6695.44|6695.44|0
1642589700000|2022-01-19 10:55:00|6699.03|6699.03|6703.05|6703.05|6705.78|6705.78|6698.24|6698.24|0
1642590000000|2022-01-19 11:00:00|6702.77|6702.77|6705|6705|6708.54|6708.54|6702.77|6702.77|0
1642590300000|2022-01-19 11:05:00|6704.54|6704.54|6709.33|6709.33|6713.55|6713.55|6704.54|6704.54|0
1642590600000|2022-01-19 11:10:00|6709.05|6709.05|6704.47|6704.47|6709.95|6709.95|6704.05|6704.05|0
1642590900000|2022-01-19 11:15:00|6704.68|6704.68|6699.2|6699.2|6706.81|6706.81|6699.08|6699.08|0
1642591200000|2022-01-19 11:20:00|6698.75|6698.75|6707.57|6707.57|6707.57|6707.57|6695.25|6695.25|0
1642591500000|2022-01-19 11:25:00|6707.36|6707.36|6707.88|6707.88|6708.87|6708.87|6704.68|6704.68|0
1642591800000|2022-01-19 11:30:00|6707.66|6707.66|6714.11|6714.11|6714.91|6714.91|6703.55|6703.55|0
1642592100000|2022-01-19 11:35:00|6714.4|6714.4|6717.31|6717.31|6718.51|6718.51|6714.4|6714.4|0
1642592400000|2022-01-19 11:40:00|6717.52|6717.52|6709.49|6709.49|6718.85|6718.85|6709.49|6709.49|0
1642592700000|2022-01-19 11:45:00|6709.25|6709.25|6716.49|6716.49|6717|6717|6709.25|6709.25|0
1642593000000|2022-01-19 11:50:00|6716.98|6716.98|6723.05|6723.05|6723.54|6723.54|6716.95|6716.95|0
1642593300000|2022-01-19 11:55:00|6723.33|6723.33|6722.08|6722.08|6724.51|6724.51|6719.85|6719.85|0
1642593600000|2022-01-19 12:00:00|6722.04|6722.04|6720.95|6720.95|6722.38|6722.38|6715.14|6715.14|0
1642593900000|2022-01-19 12:05:00|6721.16|6721.16|6718.37|6718.37|6722.22|6722.22|6717|6717|0
1642594200000|2022-01-19 12:10:00|6718.61|6718.61|6718.58|6718.58|6720.46|6720.46|6715.67|6715.67|0
1642594500000|2022-01-19 12:15:00|6719.3|6719.3|6719.08|6719.08|6723.88|6723.88|6715.84|6715.84|0
1642594800000|2022-01-19 12:20:00|6719.37|6719.37|6721.65|6721.65|6721.82|6721.82|6719.32|6719.32|0
1642595100000|2022-01-19 12:25:00|6721.41|6721.41|6720.12|6720.12|6724.7|6724.7|6719.87|6719.87|0
1642595400000|2022-01-19 12:30:00|6719.16|6719.16|6721.94|6721.94|6722.61|6722.61|6718.1|6718.1|0
1642595700000|2022-01-19 12:35:00|6722.8|6722.8|6725.02|6725.02|6727.21|6727.21|6722.58|6722.58|0
1642596000000|2022-01-19 12:40:00|6725.51|6725.51|6725.66|6725.66|6727.85|6727.85|6721.45|6721.45|0
1642596300000|2022-01-19 12:45:00|6725.64|6725.64|6725.22|6725.22|6726.98|6726.98|6724.91|6724.91|0
1642596600000|2022-01-19 12:50:00|6724.98|6724.98|6722.91|6722.91|6725.65|6725.65|6722.26|6722.26|0
1642596900000|2022-01-19 12:55:00|6722.67|6722.67|6724.63|6724.63|6727.69|6727.69|6721.93|6721.93|0
1642597200000|2022-01-19 13:00:00|6725.11|6725.11|6719.94|6719.94|6725.5|6725.5|6719.94|6719.94|0
1642597500000|2022-01-19 13:05:00|6719.65|6719.65|6720.44|6720.44|6720.51|6720.51|6715.75|6715.75|0
1642597800000|2022-01-19 13:10:00|6720.42|6720.42|6719.59|6719.59|6720.42|6720.42|6716.89|6716.89|0
1642598100000|2022-01-19 13:15:00|6719.8|6719.8|6718.6|6718.6|6720.32|6720.32|6715.4|6715.4|0
1642598400000|2022-01-19 13:20:00|6719.05|6719.05|6721.61|6721.61|6723.04|6723.04|6719.05|6719.05|0
1642598700000|2022-01-19 13:25:00|6721.9|6721.9|6717.76|6717.76|6722.83|6722.83|6716.99|6716.99|0
1642599000000|2022-01-19 13:30:00|6717.55|6717.55|6714.81|6714.81|6719.17|6719.17|6708.16|6708.16|0
1642599300000|2022-01-19 13:35:00|6715.38|6715.38|6723.45|6723.45|6723.45|6723.45|6715.38|6715.38|0
1642599600000|2022-01-19 13:40:00|6723.41|6723.41|6732.92|6732.92|6735.62|6735.62|6723.41|6723.41|0
1642599900000|2022-01-19 13:45:00|6732.49|6732.49|6732.29|6732.29|6736.45|6736.45|6727.31|6727.31|0
1642600200000|2022-01-19 13:50:00|6732|6732|6732.45|6732.45|6737.11|6737.11|6729.65|6729.65|0
1642600500000|2022-01-19 13:55:00|6732.73|6732.73|6739.15|6739.15|6741.27|6741.27|6732.5|6732.5|0
1642600800000|2022-01-19 14:00:00|6738.67|6738.67|6736.98|6736.98|6740.41|6740.41|6734.37|6734.37|0
1642601100000|2022-01-19 14:05:00|6736.22|6736.22|6727.04|6727.04|6736.22|6736.22|6725.26|6725.26|0
1642601400000|2022-01-19 14:10:00|6727.01|6727.01|6726.6|6726.6|6729.75|6729.75|6725.41|6725.41|0
1642601700000|2022-01-19 14:15:00|6726.58|6726.58|6720.29|6720.29|6726.62|6726.62|6717.65|6717.65|0
1642602000000|2022-01-19 14:20:00|6721.01|6721.01|6725.67|6725.67|6727.9|6727.9|6720.49|6720.49|0
1642602300000|2022-01-19 14:25:00|6726.94|6726.94|6714.16|6714.16|6731.91|6731.91|6713.94|6713.94|0
1642602600000|2022-01-19 14:30:00|6713.94|6713.94|6717.56|6717.56|6728.04|6728.04|6711.86|6711.86|0
1642602900000|2022-01-19 14:35:00|6717.84|6717.84|6706.58|6706.58|6726.65|6726.65|6706.51|6706.51|0
1642603200000|2022-01-19 14:40:00|6706.87|6706.87|6693.3|6693.3|6706.87|6706.87|6683.84|6683.84|0
1642603500000|2022-01-19 14:45:00|6694.15|6694.15|6663.12|6663.12|6694.32|6694.32|6660.67|6660.67|0
1642603800000|2022-01-19 14:50:00|6663.34|6663.34|6681.71|6681.71|6684.07|6684.07|6658.27|6658.27|0
1642604100000|2022-01-19 14:55:00|6682.28|6682.28|6676.49|6676.49|6684.45|6684.45|6668.23|6668.23|0
1642604400000|2022-01-19 15:00:00|6676.7|6676.7|6659.92|6659.92|6676.99|6676.99|6654.77|6654.77|0
1642604700000|2022-01-19 15:05:00|6659.71|6659.71|6640.32|6640.32|6661.04|6661.04|6638.68|6638.68|0
1642605000000|2022-01-19 15:10:00|6641.18|6641.18|6644.88|6644.88|6645.42|6645.42|6636.48|6636.48|0
1642605300000|2022-01-19 15:15:00|6644.6|6644.6|6623.73|6623.73|6645.97|6645.97|6622.79|6622.79|0
1642605600000|2022-01-19 15:20:00|6624.01|6624.01|6626.18|6626.18|6630.37|6630.37|6619.91|6619.91|0
1642605900000|2022-01-19 15:25:00|6626.47|6626.47|6612.07|6612.07|6626.47|6626.47|6611.24|6611.24|0
1642606200000|2022-01-19 15:30:00|6612.36|6612.36|6601.2|6601.2|6616.99|6616.99|6601.2|6601.2|0
1642606500000|2022-01-19 15:35:00|6600.96|6600.96|6617.95|6617.95|6618.23|6618.23|6591.9|6591.9|0
1642606800000|2022-01-19 15:40:00|6618.19|6618.19|6635.21|6635.21|6635.21|6635.21|6617.59|6617.59|0
1642607100000|2022-01-19 15:45:00|6635.66|6635.66|6630.7|6630.7|6638.13|6638.13|6626.67|6626.67|0
1642607400000|2022-01-19 15:50:00|6630.41|6630.41|6633.07|6633.07|6643.42|6643.42|6627.89|6627.89|0
1642607700000|2022-01-19 15:55:00|6632.83|6632.83|6638.06|6638.06|6642.97|6642.97|6629.1|6629.1|0
1642608000000|2022-01-19 16:00:00|6637.64|6637.64|6630.71|6630.71|6640.77|6640.77|6628.25|6628.25|0
1642608300000|2022-01-19 16:05:00|6630.46|6630.46|6638.18|6638.18|6638.63|6638.63|6628.25|6628.25|0
1642608600000|2022-01-19 16:10:00|6637.89|6637.89|6646.34|6646.34|6646.34|6646.34|6634.19|6634.19|0
1642608900000|2022-01-19 16:15:00|6646.91|6646.91|6643.84|6643.84|6649.19|6649.19|6638.82|6638.82|0
1642609200000|2022-01-19 16:20:00|6643.6|6643.6|6646.55|6646.55|6648.32|6648.32|6642.17|6642.17|0
1642609500000|2022-01-19 16:25:00|6646.53|6646.53|6652.33|6652.33|6658.76|6658.76|6646.53|6646.53|0
1642666500000|2022-01-20 08:15:00|6650.06|6650.06|6670.61|6670.61|6670.87|6670.87|6643.76|6643.76|0
1642666800000|2022-01-20 08:20:00|6670.85|6670.85|6674.77|6674.77|6676.83|6676.83|6668.2|6668.2|0
1642667100000|2022-01-20 08:25:00|6674.56|6674.56|6659.64|6659.64|6674.62|6674.62|6657.16|6657.16|0
1642667400000|2022-01-20 08:30:00|6659.43|6659.43|6629.61|6629.61|6660.34|6660.34|6628.91|6628.91|0
1642667700000|2022-01-20 08:35:00|6630.47|6630.47|6601.87|6601.87|6630.47|6630.47|6600.32|6600.32|0
1642668000000|2022-01-20 08:40:00|6602.08|6602.08|6593.14|6593.14|6603.85|6603.85|6586.15|6586.15|0
1642668300000|2022-01-20 08:45:00|6593.17|6593.17|6576.1|6576.1|6597.35|6597.35|6574.44|6574.44|0
1642668600000|2022-01-20 08:50:00|6576.68|6576.68|6587.81|6587.81|6594.81|6594.81|6576.61|6576.61|0
1642668900000|2022-01-20 08:55:00|6587.77|6587.77|6585.99|6585.99|6589.76|6589.76|6582.26|6582.26|0
1642669200000|2022-01-20 09:00:00|6586.41|6586.41|6541.14|6541.14|6589.86|6589.86|6536.26|6536.26|0
1642669500000|2022-01-20 09:05:00|6541.56|6541.56|6527.6|6527.6|6546.8|6546.8|6518.96|6518.96|0
1642669800000|2022-01-20 09:10:00|6527.18|6527.18|6543.56|6543.56|6548.43|6548.43|6524.42|6524.42|0
1642670100000|2022-01-20 09:15:00|6541.99|6541.99|6528.97|6528.97|6553.57|6553.57|6528.26|6528.26|0
1642670400000|2022-01-20 09:20:00|6527.33|6527.33|6523.92|6523.92|6530.56|6530.56|6520.19|6520.19|0
1642670700000|2022-01-20 09:25:00|6523.68|6523.68|6541.15|6541.15|6542.26|6542.26|6518.66|6518.66|0
1642671000000|2022-01-20 09:30:00|6541.37|6541.37|6543.85|6543.85|6553.28|6553.28|6540.6|6540.6|0
1642671300000|2022-01-20 09:35:00|6544.91|6544.91|6558.38|6558.38|6562.02|6562.02|6544.91|6544.91|0
1642671600000|2022-01-20 09:40:00|6558.59|6558.59|6553.81|6553.81|6561.67|6561.67|6551.16|6551.16|0
1642671900000|2022-01-20 09:45:00|6554.03|6554.03|6546.66|6546.66|6554.86|6554.86|6543.46|6543.46|0
1642672200000|2022-01-20 09:50:00|6546.94|6546.94|6545.81|6545.81|6549.63|6549.63|6542.52|6542.52|0
1642672500000|2022-01-20 09:55:00|6547.07|6547.07|6527.8|6527.8|6548.55|6548.55|6527.59|6527.59|0
1642672800000|2022-01-20 10:00:00|6527.85|6527.85|6547.1|6547.1|6547.96|6547.96|6527.85|6527.85|0
1642673100000|2022-01-20 10:05:00|6546.89|6546.89|6540.08|6540.08|6550.35|6550.35|6538.65|6538.65|0
1642673400000|2022-01-20 10:10:00|6540.65|6540.65|6552.26|6552.26|6552.26|6552.26|6540.65|6540.65|0
1642673700000|2022-01-20 10:15:00|6551.83|6551.83|6562.24|6562.24|6565.1|6565.1|6550.66|6550.66|0
1642674000000|2022-01-20 10:20:00|6562.66|6562.66|6568.64|6568.64|6571.49|6571.49|6561.68|6561.68|0
1642674300000|2022-01-20 10:25:00|6569.49|6569.49|6580.81|6580.81|6584.98|6584.98|6569.39|6569.39|0
1642674600000|2022-01-20 10:30:00|6580.39|6580.39|6556.69|6556.69|6580.39|6580.39|6556.69|6556.69|0
1642674900000|2022-01-20 10:35:00|6556.62|6556.62|6557.75|6557.75|6564.45|6564.45|6554.9|6554.9|0
1642675200000|2022-01-20 10:40:00|6557.46|6557.46|6549.12|6549.12|6557.46|6557.46|6548.91|6548.91|0
1642675500000|2022-01-20 10:45:00|6548.91|6548.91|6551.21|6551.21|6558.3|6558.3|6547.76|6547.76|0
1642675800000|2022-01-20 10:50:00|6550.93|6550.93|6559.99|6559.99|6559.99|6559.99|6547.69|6547.69|0
1642676100000|2022-01-20 10:55:00|6560.01|6560.01|6561.87|6561.87|6565.52|6565.52|6556.56|6556.56|0
1642676400000|2022-01-20 11:00:00|6562.72|6562.72|6561.03|6561.03|6565.67|6565.67|6554.43|6554.43|0
1642676700000|2022-01-20 11:05:00|6560.39|6560.39|6560.16|6560.16|6562.67|6562.67|6553.23|6553.23|0
1642677000000|2022-01-20 11:10:00|6560.37|6560.37|6554.13|6554.13|6563.85|6563.85|6554.09|6554.09|0
1642677300000|2022-01-20 11:15:00|6554.11|6554.11|6554.8|6554.8|6563.29|6563.29|6554.11|6554.11|0
1642677600000|2022-01-20 11:20:00|6555.52|6555.52|6552.71|6552.71|6555.95|6555.95|6547.52|6547.52|0
1642677900000|2022-01-20 11:25:00|6553|6553|6548.4|6548.4|6557.59|6557.59|6545.39|6545.39|0
1642678200000|2022-01-20 11:30:00|6547.97|6547.97|6541.97|6541.97|6547.97|6547.97|6539.32|6539.32|0
1642678500000|2022-01-20 11:35:00|6542.19|6542.19|6539.89|6539.89|6543.1|6543.1|6534.87|6534.87|0
1642678800000|2022-01-20 11:40:00|6539.91|6539.91|6534.94|6534.94|6540.58|6540.58|6532.72|6532.72|0
1642679100000|2022-01-20 11:45:00|6534.65|6534.65|6529.39|6529.39|6534.86|6534.86|6527.93|6527.93|0
1642679400000|2022-01-20 11:50:00|6529.1|6529.1|6533.8|6533.8|6534.12|6534.12|6529.1|6529.1|0
1642679700000|2022-01-20 11:55:00|6535|6535|6535.63|6535.63|6539.59|6539.59|6531.56|6531.56|0
1642680000000|2022-01-20 12:00:00|6535.85|6535.85|6535.86|6535.86|6539.42|6539.42|6532.16|6532.16|0
1642680300000|2022-01-20 12:05:00|6536.31|6536.31|6531.87|6531.87|6538.46|6538.46|6529.76|6529.76|0
1642680600000|2022-01-20 12:10:00|6532.35|6532.35|6533.66|6533.66|6539.62|6539.62|6532.01|6532.01|0
1642680900000|2022-01-20 12:15:00|6533.45|6533.45|6538.82|6538.82|6542.41|6542.41|6533.45|6533.45|0
1642681200000|2022-01-20 12:20:00|6539.11|6539.11|6540.8|6540.8|6542.08|6542.08|6535.94|6535.94|0
1642681500000|2022-01-20 12:25:00|6541.37|6541.37|6539.61|6539.61|6541.37|6541.37|6537.31|6537.31|0
1642681800000|2022-01-20 12:30:00|6538.98|6538.98|6534.64|6534.64|6538.98|6538.98|6533.43|6533.43|0
1642682100000|2022-01-20 12:35:00|6534.4|6534.4|6528.58|6528.58|6534.4|6534.4|6528.16|6528.16|0
1642682400000|2022-01-20 12:40:00|6528.83|6528.83|6529.35|6529.35|6529.45|6529.45|6526.56|6526.56|0
1642682700000|2022-01-20 12:45:00|6529.57|6529.57|6525.76|6525.76|6529.59|6529.59|6523.17|6523.17|0
1642683000000|2022-01-20 12:50:00|6525.31|6525.31|6519.69|6519.69|6525.31|6525.31|6515.13|6515.13|0
1642683300000|2022-01-20 12:55:00|6520.12|6520.12|6523.25|6523.25|6523.85|6523.85|6519.76|6519.76|0
1642683600000|2022-01-20 13:00:00|6523.46|6523.46|6521.02|6521.02|6523.46|6523.46|6517.84|6517.84|0
1642683900000|2022-01-20 13:05:00|6520.81|6520.81|6530.68|6530.68|6530.89|6530.89|6519.33|6519.33|0
1642684200000|2022-01-20 13:10:00|6530.39|6530.39|6521.51|6521.51|6530.39|6530.39|6520.85|6520.85|0
1642684500000|2022-01-20 13:15:00|6521.45|6521.45|6519.2|6519.2|6521.94|6521.94|6516.67|6516.67|0
1642684800000|2022-01-20 13:20:00|6519.49|6519.49|6516.1|6516.1|6519.49|6519.49|6514.24|6514.24|0
1642685100000|2022-01-20 13:25:00|6516.53|6516.53|6511.13|6511.13|6516.53|6516.53|6505.99|6505.99|0
1642685400000|2022-01-20 13:30:00|6511.12|6511.12|6521.53|6521.53|6528.55|6528.55|6510.86|6510.86|0
1642685700000|2022-01-20 13:35:00|6521.31|6521.31|6520.2|6520.2|6524.57|6524.57|6517.74|6517.74|0
1642686000000|2022-01-20 13:40:00|6520.22|6520.22|6519.08|6519.08|6521.15|6521.15|6515.8|6515.8|0
1642686300000|2022-01-20 13:45:00|6518.79|6518.79|6509.15|6509.15|6518.83|6518.83|6509.15|6509.15|0
1642686600000|2022-01-20 13:50:00|6509.44|6509.44|6514.68|6514.68|6516.52|6516.52|6508.05|6508.05|0
1642686900000|2022-01-20 13:55:00|6514.97|6514.97|6512.42|6512.42|6515.04|6515.04|6508.51|6508.51|0
1642687200000|2022-01-20 14:00:00|6511.96|6511.96|6516.35|6516.35|6518.04|6518.04|6508.99|6508.99|0
1642687500000|2022-01-20 14:05:00|6516.14|6516.14|6507.66|6507.66|6516.14|6516.14|6507.41|6507.41|0
1642687800000|2022-01-20 14:10:00|6507.87|6507.87|6504.18|6504.18|6510.09|6510.09|6504.18|6504.18|0
1642688100000|2022-01-20 14:15:00|6504.4|6504.4|6507.44|6507.44|6510.48|6510.48|6504.38|6504.38|0
1642688400000|2022-01-20 14:20:00|6507.65|6507.65|6507.23|6507.23|6509.3|6509.3|6505.72|6505.72|0
1642688700000|2022-01-20 14:25:00|6507.44|6507.44|6501.03|6501.03|6512.05|6512.05|6499.89|6499.89|0
1642689000000|2022-01-20 14:30:00|6501.75|6501.75|6516.93|6516.93|6523.37|6523.37|6494.83|6494.83|0
1642689300000|2022-01-20 14:35:00|6516.36|6516.36|6513.7|6513.7|6522.63|6522.63|6503.76|6503.76|0
1642689600000|2022-01-20 14:40:00|6514.27|6514.27|6523.58|6523.58|6528.6|6528.6|6507|6507|0
1642689900000|2022-01-20 14:45:00|6523.3|6523.3|6510.31|6510.31|6523.3|6523.3|6505.69|6505.69|0
1642690200000|2022-01-20 14:50:00|6509.45|6509.45|6513.63|6513.63|6519.28|6519.28|6503.56|6503.56|0
1642690500000|2022-01-20 14:55:00|6512.73|6512.73|6521.44|6521.44|6525.8|6525.8|6505.72|6505.72|0
1642690800000|2022-01-20 15:00:00|6521.94|6521.94|6506.89|6506.89|6522.87|6522.87|6506.15|6506.15|0
1642691100000|2022-01-20 15:05:00|6507.17|6507.17|6504.03|6504.03|6518.11|6518.11|6503.49|6503.49|0
1642691400000|2022-01-20 15:10:00|6503.61|6503.61|6501.74|6501.74|6506.4|6506.4|6496.96|6496.96|0
1642691700000|2022-01-20 15:15:00|6502.6|6502.6|6514.18|6514.18|6521.1|6521.1|6502.6|6502.6|0
1642692000000|2022-01-20 15:20:00|6513.33|6513.33|6524|6524|6526.29|6526.29|6513.33|6513.33|0
1642692300000|2022-01-20 15:25:00|6524.29|6524.29|6533.91|6533.91|6533.91|6533.91|6520.31|6520.31|0
1642692600000|2022-01-20 15:30:00|6534.2|6534.2|6536.38|6536.38|6541.57|6541.57|6534.2|6534.2|0
1642692900000|2022-01-20 15:35:00|6537.23|6537.23|6542.73|6542.73|6543.96|6543.96|6534.67|6534.67|0
1642693200000|2022-01-20 15:40:00|6543.01|6543.01|6543.77|6543.77|6547.81|6547.81|6542.73|6542.73|0
1642693500000|2022-01-20 15:45:00|6544.06|6544.06|6556.83|6556.83|6557.46|6557.46|6542.58|6542.58|0
1642693800000|2022-01-20 15:50:00|6556.14|6556.14|6553.99|6553.99|6557.73|6557.73|6551.99|6551.99|0
1642694100000|2022-01-20 15:55:00|6553.71|6553.71|6553.96|6553.96|6556.83|6556.83|6552.3|6552.3|0
1642694400000|2022-01-20 16:00:00|6552.3|6552.3|6550.25|6550.25|6555.4|6555.4|6548.19|6548.19|0
1642694700000|2022-01-20 16:05:00|6550.47|6550.47|6554.08|6554.08|6557.79|6557.79|6550.47|6550.47|0
1642695000000|2022-01-20 16:10:00|6553.84|6553.84|6547.53|6547.53|6555.05|6555.05|6544.14|6544.14|0
1642695300000|2022-01-20 16:15:00|6547.56|6547.56|6552.98|6552.98|6554.18|6554.18|6543.98|6543.98|0
1642695600000|2022-01-20 16:20:00|6553.19|6553.19|6550.01|6550.01|6554.43|6554.43|6547.27|6547.27|0
1642695900000|2022-01-20 16:25:00|6549.44|6549.44|6565.63|6565.63|6566.04|6566.04|6548.64|6548.64|0
1642752900000|2022-01-21 08:15:00|6514.25|6514.25|6498.58|6498.58|6519.41|6519.41|6498.08|6498.08|0
1642753200000|2022-01-21 08:20:00|6498.37|6498.37|6493.44|6493.44|6500.15|6500.15|6486.65|6486.65|0
1642753500000|2022-01-21 08:25:00|6493.2|6493.2|6502.76|6502.76|6508.46|6508.46|6492.85|6492.85|0
1642753800000|2022-01-21 08:30:00|6502.97|6502.97|6492.57|6492.57|6503.2|6503.2|6492.33|6492.33|0
1642754100000|2022-01-21 08:35:00|6493.14|6493.14|6487.56|6487.56|6494.06|6494.06|6484.79|6484.79|0
1642754400000|2022-01-21 08:40:00|6487.14|6487.14|6472.83|6472.83|6487.87|6487.87|6471.13|6471.13|0
1642754700000|2022-01-21 08:45:00|6473.11|6473.11|6480.56|6480.56|6484.29|6484.29|6468.21|6468.21|0
1642755000000|2022-01-21 08:50:00|6480.34|6480.34|6488.02|6488.02|6489.28|6489.28|6478.17|6478.17|0
1642755300000|2022-01-21 08:55:00|6488.3|6488.3|6482.14|6482.14|6497.09|6497.09|6481.57|6481.57|0
1642755600000|2022-01-21 09:00:00|6481.72|6481.72|6477.48|6477.48|6487.17|6487.17|6475.63|6475.63|0
1642755900000|2022-01-21 09:05:00|6477.26|6477.26|6474.13|6474.13|6482.07|6482.07|6474.13|6474.13|0
1642756200000|2022-01-21 09:10:00|6473.89|6473.89|6469.69|6469.69|6475.55|6475.55|6466.78|6466.78|0
1642756500000|2022-01-21 09:15:00|6469.4|6469.4|6472.08|6472.08|6474.16|6474.16|6467.45|6467.45|0
1642756800000|2022-01-21 09:20:00|6472.93|6472.93|6493.89|6493.89|6494.7|6494.7|6472.93|6472.93|0
1642757100000|2022-01-21 09:25:00|6494.46|6494.46|6501.44|6501.44|6503.31|6503.31|6493.01|6493.01|0
1642757400000|2022-01-21 09:30:00|6501.73|6501.73|6499.68|6499.68|6507.19|6507.19|6496.63|6496.63|0
1642757700000|2022-01-21 09:35:00|6500.1|6500.1|6502.54|6502.54|6506.49|6506.49|6499.77|6499.77|0
1642758000000|2022-01-21 09:40:00|6502.96|6502.96|6509.75|6509.75|6510.9|6510.9|6501.03|6501.03|0
1642758300000|2022-01-21 09:45:00|6509.69|6509.69|6516.61|6516.61|6518.77|6518.77|6509.69|6509.69|0
1642758600000|2022-01-21 09:50:00|6516.82|6516.82|6525.45|6525.45|6526.81|6526.81|6515.75|6515.75|0
1642758900000|2022-01-21 09:55:00|6526.02|6526.02|6514.14|6514.14|6528.54|6528.54|6513.85|6513.85|0
1642759200000|2022-01-21 10:00:00|6513.2|6513.2|6497.93|6497.93|6515.82|6515.82|6497.93|6497.93|0
1642759500000|2022-01-21 10:05:00|6496.97|6496.97|6498.59|6498.59|6503.29|6503.29|6494.88|6494.88|0
1642759800000|2022-01-21 10:10:00|6498.61|6498.61|6498.5|6498.5|6498.71|6498.71|6498.45|6498.45|0
1642760100000|2022-01-21 10:15:00|6500.22|6500.22|6507.92|6507.92|6511.54|6511.54|6500.06|6500.06|0
1642760400000|2022-01-21 10:20:00|6507.63|6507.63|6509.69|6509.69|6520.71|6520.71|6507.13|6507.13|0
1642760700000|2022-01-21 10:25:00|6509.97|6509.97|6500.78|6500.78|6512.24|6512.24|6497.05|6497.05|0
1642761000000|2022-01-21 10:30:00|6500.82|6500.82|6497|6497|6502.55|6502.55|6494.09|6494.09|0
1642761300000|2022-01-21 10:35:00|6497.57|6497.57|6511.36|6511.36|6511.36|6511.36|6496.97|6496.97|0
1642761600000|2022-01-21 10:40:00|6511.07|6511.07|6504.13|6504.13|6511.07|6511.07|6504.13|6504.13|0
1642761900000|2022-01-21 10:45:00|6504.11|6504.11|6511.07|6511.07|6511.07|6511.07|6504.11|6504.11|0
1642762200000|2022-01-21 10:50:00|6511.92|6511.92|6510.81|6510.81|6516.88|6516.88|6509.78|6509.78|0
1642762500000|2022-01-21 10:55:00|6510.57|6510.57|6520.1|6520.1|6521.08|6521.08|6510.57|6510.57|0
1642762800000|2022-01-21 11:00:00|6519.53|6519.53|6526.01|6526.01|6526.01|6526.01|6515.52|6515.52|0
1642763100000|2022-01-21 11:05:00|6527.07|6527.07|6522.76|6522.76|6529.1|6529.1|6522.55|6522.55|0
1642763400000|2022-01-21 11:10:00|6521.91|6521.91|6518.97|6518.97|6523.5|6523.5|6518.97|6518.97|0
1642763700000|2022-01-21 11:15:00|6519.26|6519.26|6509.96|6509.96|6519.26|6519.26|6506.73|6506.73|0
1642764000000|2022-01-21 11:20:00|6510.53|6510.53|6507.17|6507.17|6514.39|6514.39|6506.53|6506.53|0
1642764300000|2022-01-21 11:25:00|6507.46|6507.46|6508.38|6508.38|6508.76|6508.76|6505.49|6505.49|0
1642764600000|2022-01-21 11:30:00|6508.09|6508.09|6498.13|6498.13|6508.11|6508.11|6497.68|6497.68|0
1642764900000|2022-01-21 11:35:00|6497.85|6497.85|6504.6|6504.6|6505.37|6505.37|6497.85|6497.85|0
1642765200000|2022-01-21 11:40:00|6504.89|6504.89|6494.65|6494.65|6506.32|6506.32|6494.54|6494.54|0
1642765500000|2022-01-21 11:45:00|6494.59|6494.59|6485.54|6485.54|6494.61|6494.61|6483.52|6483.52|0
1642765800000|2022-01-21 11:50:00|6485.25|6485.25|6487.54|6487.54|6489.62|6489.62|6483.26|6483.26|0
1642766100000|2022-01-21 11:55:00|6488.04|6488.04|6490.08|6490.08|6493.63|6493.63|6488.04|6488.04|0
1642766400000|2022-01-21 12:00:00|6490.06|6490.06|6484.06|6484.06|6493.12|6493.12|6482.73|6482.73|0
1642766700000|2022-01-21 12:05:00|6484.27|6484.27|6480.74|6480.74|6484.6|6484.6|6476.79|6476.79|0
1642767000000|2022-01-21 12:10:00|6480.45|6480.45|6481.41|6481.41|6483.32|6483.32|6476.99|6476.99|0
1642767300000|2022-01-21 12:15:00|6480.92|6480.92|6483.7|6483.7|6485.77|6485.77|6477.39|6477.39|0
1642767600000|2022-01-21 12:20:00|6482.28|6482.28|6484.83|6484.83|6486.16|6486.16|6481.34|6481.34|0
1642767900000|2022-01-21 12:25:00|6484.35|6484.35|6482.81|6482.81|6486.09|6486.09|6480.93|6480.93|0
1642768200000|2022-01-21 12:30:00|6483.1|6483.1|6485.47|6485.47|6485.9|6485.9|6481.23|6481.23|0
1642768500000|2022-01-21 12:35:00|6485.76|6485.76|6485.85|6485.85|6486.99|6486.99|6483.68|6483.68|0
1642768800000|2022-01-21 12:40:00|6485.57|6485.57|6476.22|6476.22|6485.57|6485.57|6476.22|6476.22|0
1642769100000|2022-01-21 12:45:00|6476.01|6476.01|6465.73|6465.73|6477.29|6477.29|6465.14|6465.14|0
1642769400000|2022-01-21 12:50:00|6466.02|6466.02|6459.16|6459.16|6468.63|6468.63|6458.59|6458.59|0
1642769700000|2022-01-21 12:55:00|6460.02|6460.02|6458.1|6458.1|6461.04|6461.04|6454.85|6454.85|0
1642770000000|2022-01-21 13:00:00|6458.39|6458.39|6462.71|6462.71|6462.79|6462.79|6457.32|6457.32|0
1642770300000|2022-01-21 13:05:00|6463|6463|6469.41|6469.41|6471.82|6471.82|6463|6463|0
1642770600000|2022-01-21 13:10:00|6469.36|6469.36|6462.8|6462.8|6469.68|6469.68|6462.8|6462.8|0
1642770900000|2022-01-21 13:15:00|6462.51|6462.51|6459.44|6459.44|6462.8|6462.8|6455.54|6455.54|0
1642771200000|2022-01-21 13:20:00|6459.02|6459.02|6468.13|6468.13|6468.55|6468.55|6459.02|6459.02|0
1642771500000|2022-01-21 13:25:00|6467.2|6467.2|6466.16|6466.16|6469.55|6469.55|6464.91|6464.91|0
1642771800000|2022-01-21 13:30:00|6466.37|6466.37|6453.66|6453.66|6467.43|6467.43|6453.12|6453.12|0
1642772100000|2022-01-21 13:35:00|6453.88|6453.88|6466.1|6466.1|6466.1|6466.1|6453.88|6453.88|0
1642772400000|2022-01-21 13:40:00|6466.34|6466.34|6458.97|6458.97|6467.7|6467.7|6458.97|6458.97|0
1642772700000|2022-01-21 13:45:00|6458.89|6458.89|6452.41|6452.41|6460.31|6460.31|6451.25|6451.25|0
1642773000000|2022-01-21 13:50:00|6452.91|6452.91|6456.25|6456.25|6457.06|6457.06|6452.14|6452.14|0
1642773300000|2022-01-21 13:55:00|6456.67|6456.67|6451.47|6451.47|6458.25|6458.25|6450.61|6450.61|0
1642773600000|2022-01-21 14:00:00|6452.04|6452.04|6452.81|6452.81|6455.56|6455.56|6451.01|6451.01|0
1642773900000|2022-01-21 14:05:00|6452.53|6452.53|6445.22|6445.22|6454.15|6454.15|6444.23|6444.23|0
1642774200000|2022-01-21 14:10:00|6445.24|6445.24|6439.23|6439.23|6445.24|6445.24|6438.74|6438.74|0
1642774500000|2022-01-21 14:15:00|6438.78|6438.78|6439.18|6439.18|6441.81|6441.81|6436.18|6436.18|0
1642774800000|2022-01-21 14:20:00|6439.46|6439.46|6443.36|6443.36|6443.57|6443.57|6435.01|6435.01|0
1642775100000|2022-01-21 14:25:00|6443.78|6443.78|6430.33|6430.33|6444.45|6444.45|6428.28|6428.28|0
1642775400000|2022-01-21 14:30:00|6431.24|6431.24|6437.73|6437.73|6438.99|6438.99|6413.01|6413.01|0
1642775700000|2022-01-21 14:35:00|6438.3|6438.3|6432.32|6432.32|6446.73|6446.73|6422.03|6422.03|0
1642776000000|2022-01-21 14:40:00|6432.8|6432.8|6431.92|6431.92|6445.36|6445.36|6426.31|6426.31|0
1642776300000|2022-01-21 14:45:00|6432.2|6432.2|6442.41|6442.41|6442.69|6442.69|6423.1|6423.1|0
1642776600000|2022-01-21 14:50:00|6442.43|6442.43|6424.89|6424.89|6452.53|6452.53|6423.63|6423.63|0
1642776900000|2022-01-21 14:55:00|6424.68|6424.68|6416.89|6416.89|6424.68|6424.68|6407.29|6407.29|0
1642777200000|2022-01-21 15:00:00|6416.46|6416.46|6404.55|6404.55|6424.25|6424.25|6402.45|6402.45|0
1642777500000|2022-01-21 15:05:00|6404.79|6404.79|6405.45|6405.45|6417.96|6417.96|6403.19|6403.19|0
1642777800000|2022-01-21 15:10:00|6405.17|6405.17|6392.58|6392.58|6405.17|6405.17|6390.67|6390.67|0
1642778100000|2022-01-21 15:15:00|6392.5|6392.5|6395.72|6395.72|6400.46|6400.46|6380.37|6380.37|0
1642778400000|2022-01-21 15:20:00|6395.22|6395.22|6386.48|6386.48|6395.45|6395.45|6375.52|6375.52|0
1642778700000|2022-01-21 15:25:00|6386|6386|6391.95|6391.95|6401.31|6401.31|6382.94|6382.94|0
1642779000000|2022-01-21 15:30:00|6392.16|6392.16|6415.84|6415.84|6418.13|6418.13|6386.97|6386.97|0
1642779300000|2022-01-21 15:35:00|6415.63|6415.63|6425.89|6425.89|6432.7|6432.7|6414.54|6414.54|0
1642779600000|2022-01-21 15:40:00|6425.61|6425.61|6432.17|6432.17|6433.97|6433.97|6422.02|6422.02|0
1642779900000|2022-01-21 15:45:00|6431.6|6431.6|6439.23|6439.23|6440.09|6440.09|6420.91|6420.91|0
1642780200000|2022-01-21 15:50:00|6438.7|6438.7|6440.63|6440.63|6448.63|6448.63|6438.7|6438.7|0
1642780500000|2022-01-21 15:55:00|6440.06|6440.06|6430.56|6430.56|6445.06|6445.06|6428.72|6428.72|0
1642780800000|2022-01-21 16:00:00|6431.13|6431.13|6427.69|6427.69|6432.34|6432.34|6421.91|6421.91|0
1642781100000|2022-01-21 16:05:00|6427.93|6427.93|6439.76|6439.76|6442.76|6442.76|6425.94|6425.94|0
1642781400000|2022-01-21 16:10:00|6439.31|6439.31|6436.34|6436.34|6439.31|6439.31|6428.08|6428.08|0
1642781700000|2022-01-21 16:15:00|6437.06|6437.06|6442.51|6442.51|6446.46|6446.46|6435.49|6435.49|0
1642782000000|2022-01-21 16:20:00|6442.03|6442.03|6445.5|6445.5|6453.33|6453.33|6441.5|6441.5|0
1642782300000|2022-01-21 16:25:00|6445.22|6445.22|6445.67|6445.67|6450.48|6450.48|6444.1|6444.1|0
1643012100000|2022-01-24 08:15:00|6465.8|6465.8|6465.59|6465.59|6475.58|6475.58|6462.63|6462.63|0
1643012400000|2022-01-24 08:20:00|6465.38|6465.38|6454.43|6454.43|6467.35|6467.35|6452.14|6452.14|0
1643012700000|2022-01-24 08:25:00|6454.67|6454.67|6448.4|6448.4|6457.64|6457.64|6439.79|6439.79|0
1643013000000|2022-01-24 08:30:00|6449.76|6449.76|6444.99|6444.99|6461.02|6461.02|6444.99|6444.99|0
1643013300000|2022-01-24 08:35:00|6444.49|6444.49|6446.76|6446.76|6447.08|6447.08|6442.62|6442.62|0
1643013600000|2022-01-24 08:40:00|6446.1|6446.1|6425.24|6425.24|6447.93|6447.93|6424.9|6424.9|0
1643013900000|2022-01-24 08:45:00|6425.52|6425.52|6427.29|6427.29|6433.45|6433.45|6419.72|6419.72|0
1643014200000|2022-01-24 08:50:00|6426.72|6426.72|6429.31|6429.31|6433.04|6433.04|6424.18|6424.18|0
1643014500000|2022-01-24 08:55:00|6429.07|6429.07|6419.24|6419.24|6432.45|6432.45|6418.55|6418.55|0
1643014800000|2022-01-24 09:00:00|6419.81|6419.81|6412.75|6412.75|6427.47|6427.47|6409.85|6409.85|0
1643015100000|2022-01-24 09:05:00|6412.51|6412.51|6395.22|6395.22|6412.75|6412.75|6394.89|6394.89|0
1643015400000|2022-01-24 09:10:00|6394.93|6394.93|6401.93|6401.93|6404.54|6404.54|6391.15|6391.15|0
1643015700000|2022-01-24 09:15:00|6401.21|6401.21|6396.76|6396.76|6402.33|6402.33|6394.31|6394.31|0
1643016000000|2022-01-24 09:20:00|6397|6397|6393.32|6393.32|6397.29|6397.29|6384.44|6384.44|0
1643016300000|2022-01-24 09:25:00|6393.56|6393.56|6402.66|6402.66|6403.36|6403.36|6389.5|6389.5|0
1643016600000|2022-01-24 09:30:00|6401.57|6401.57|6397.72|6397.72|6402.39|6402.39|6396.57|6396.57|0
1643016900000|2022-01-24 09:35:00|6396.39|6396.39|6405.32|6405.32|6408.3|6408.3|6393.92|6393.92|0
1643017200000|2022-01-24 09:40:00|6405.04|6405.04|6410.67|6410.67|6413.34|6413.34|6403.08|6403.08|0
1643017500000|2022-01-24 09:45:00|6410.88|6410.88|6402.11|6402.11|6411.45|6411.45|6402.11|6402.11|0
1643017800000|2022-01-24 09:50:00|6402.68|6402.68|6411.82|6411.82|6413.35|6413.35|6402.68|6402.68|0
1643018100000|2022-01-24 09:55:00|6412.06|6412.06|6415.97|6415.97|6416.69|6416.69|6404.69|6404.69|0
1643018400000|2022-01-24 10:00:00|6415.69|6415.69|6408.77|6408.77|6418.58|6418.58|6404.5|6404.5|0
1643018700000|2022-01-24 10:05:00|6409.2|6409.2|6395.93|6395.93|6411.02|6411.02|6395.04|6395.04|0
1643019000000|2022-01-24 10:10:00|6395.98|6395.98|6386.72|6386.72|6400.38|6400.38|6386.6|6386.6|0
1643019300000|2022-01-24 10:15:00|6385.51|6385.51|6371.89|6371.89|6385.51|6385.51|6371.32|6371.32|0
1643019600000|2022-01-24 10:20:00|6372.18|6372.18|6362.74|6362.74|6372.56|6372.56|6359.07|6359.07|0
1643019900000|2022-01-24 10:25:00|6362.17|6362.17|6359.08|6359.08|6367.1|6367.1|6356.3|6356.3|0
1643020200000|2022-01-24 10:30:00|6358.6|6358.6|6343.98|6343.98|6361.34|6361.34|6343.52|6343.52|0
1643020500000|2022-01-24 10:35:00|6343.74|6343.74|6347.46|6347.46|6354.93|6354.93|6343.5|6343.5|0
1643020800000|2022-01-24 10:40:00|6346.32|6346.32|6325.12|6325.12|6348.82|6348.82|6324.12|6324.12|0
1643021100000|2022-01-24 10:45:00|6325.09|6325.09|6327.19|6327.19|6338.67|6338.67|6323.96|6323.96|0
1643021400000|2022-01-24 10:50:00|6327.47|6327.47|6316.34|6316.34|6329.03|6329.03|6314.85|6314.85|0
1643021700000|2022-01-24 10:55:00|6315.77|6315.77|6317.69|6317.69|6319.71|6319.71|6306.91|6306.91|0
1643022000000|2022-01-24 11:00:00|6317.98|6317.98|6319.59|6319.59|6323.86|6323.86|6308.7|6308.7|0
1643022300000|2022-01-24 11:05:00|6319.57|6319.57|6316.38|6316.38|6323.01|6323.01|6314.74|6314.74|0
1643022600000|2022-01-24 11:10:00|6316.54|6316.54|6337.21|6337.21|6337.25|6337.25|6316.54|6316.54|0
1643022900000|2022-01-24 11:15:00|6337.78|6337.78|6338.44|6338.44|6346.28|6346.28|6336.2|6336.2|0
1643023200000|2022-01-24 11:20:00|6338.73|6338.73|6336.13|6336.13|6345.61|6345.61|6335.27|6335.27|0
1643023500000|2022-01-24 11:25:00|6336.7|6336.7|6328.31|6328.31|6342.19|6342.19|6328.31|6328.31|0
1643023800000|2022-01-24 11:30:00|6328.02|6328.02|6320.04|6320.04|6330.2|6330.2|6317.95|6317.95|0
1643024100000|2022-01-24 11:35:00|6319.8|6319.8|6318.45|6318.45|6321.54|6321.54|6311.77|6311.77|0
1643024400000|2022-01-24 11:40:00|6317.6|6317.6|6312.86|6312.86|6320.2|6320.2|6312.6|6312.6|0
1643024700000|2022-01-24 11:45:00|6313.15|6313.15|6305.94|6305.94|6319.63|6319.63|6305.94|6305.94|0
1643025000000|2022-01-24 11:50:00|6305.46|6305.46|6306.46|6306.46|6315.56|6315.56|6304.84|6304.84|0
1643025300000|2022-01-24 11:55:00|6306.18|6306.18|6308.03|6308.03|6309.32|6309.32|6292.11|6292.11|0
1643025600000|2022-01-24 12:00:00|6308.6|6308.6|6302.54|6302.54|6311.08|6311.08|6299.34|6299.34|0
1643025900000|2022-01-24 12:05:00|6302.32|6302.32|6296.18|6296.18|6302.32|6302.32|6293.16|6293.16|0
1643026200000|2022-01-24 12:10:00|6295.61|6295.61|6297.81|6297.81|6298.73|6298.73|6293.73|6293.73|0
1643026500000|2022-01-24 12:15:00|6298.09|6298.09|6298.13|6298.13|6304.64|6304.64|6295.76|6295.76|0
1643026800000|2022-01-24 12:20:00|6297.92|6297.92|6296.71|6296.71|6299.92|6299.92|6293.91|6293.91|0
1643027100000|2022-01-24 12:25:00|6296.28|6296.28|6298.64|6298.64|6298.64|6298.64|6293.52|6293.52|0
1643027400000|2022-01-24 12:30:00|6297.79|6297.79|6288.71|6288.71|6302.81|6302.81|6288.02|6288.02|0
1643027700000|2022-01-24 12:35:00|6288.95|6288.95|6292.91|6292.91|6295.83|6295.83|6286.4|6286.4|0
1643028000000|2022-01-24 12:40:00|6293.48|6293.48|6284.49|6284.49|6293.48|6293.48|6283.49|6283.49|0
1643028300000|2022-01-24 12:45:00|6284.97|6284.97|6291.52|6291.52|6296.17|6296.17|6284.8|6284.8|0
1643028600000|2022-01-24 12:50:00|6291.55|6291.55|6282.56|6282.56|6292.05|6292.05|6278.76|6278.76|0
1643028900000|2022-01-24 12:55:00|6283.04|6283.04|6285.38|6285.38|6287.46|6287.46|6280.81|6280.81|0
1643029200000|2022-01-24 13:00:00|6285.8|6285.8|6276.55|6276.55|6290.9|6290.9|6273.36|6273.36|0
1643029500000|2022-01-24 13:05:00|6277|6277|6276.81|6276.81|6285.02|6285.02|6276.27|6276.27|0
1643029800000|2022-01-24 13:10:00|6276.6|6276.6|6281.9|6281.9|6282.14|6282.14|6273.62|6273.62|0
1643030100000|2022-01-24 13:15:00|6281.47|6281.47|6271.03|6271.03|6288.8|6288.8|6270.82|6270.82|0
1643030400000|2022-01-24 13:20:00|6271.32|6271.32|6272.03|6272.03|6280.15|6280.15|6269.31|6269.31|0
1643030700000|2022-01-24 13:25:00|6272.89|6272.89|6252.2|6252.2|6272.89|6272.89|6251.23|6251.23|0
1643031000000|2022-01-24 13:30:00|6251.63|6251.63|6254.48|6254.48|6254.59|6254.59|6246.06|6246.06|0
1643031300000|2022-01-24 13:35:00|6254.76|6254.76|6253.85|6253.85|6258.92|6258.92|6250.16|6250.16|0
1643031600000|2022-01-24 13:40:00|6254.14|6254.14|6244.94|6244.94|6257.3|6257.3|6244.89|6244.89|0
1643031900000|2022-01-24 13:45:00|6244.51|6244.51|6240.38|6240.38|6251.56|6251.56|6240.38|6240.38|0
1643032200000|2022-01-24 13:50:00|6240.71|6240.71|6240.47|6240.47|6251.61|6251.61|6235.95|6235.95|0
1643032500000|2022-01-24 13:55:00|6241.19|6241.19|6236.81|6236.81|6247.84|6247.84|6236.81|6236.81|0
1643032800000|2022-01-24 14:00:00|6235.95|6235.95|6222.52|6222.52|6235.95|6235.95|6218.98|6218.98|0
1643033100000|2022-01-24 14:05:00|6222.04|6222.04|6207.2|6207.2|6222.04|6222.04|6197.6|6197.6|0
1643033400000|2022-01-24 14:10:00|6206.91|6206.91|6225.99|6225.99|6227.31|6227.31|6205.55|6205.55|0
1643033700000|2022-01-24 14:15:00|6225.71|6225.71|6221.27|6221.27|6231.52|6231.52|6220.59|6220.59|0
1643034000000|2022-01-24 14:20:00|6221.51|6221.51|6211.3|6211.3|6223.45|6223.45|6209.51|6209.51|0
1643034300000|2022-01-24 14:25:00|6211.94|6211.94|6221.86|6221.86|6233.91|6233.91|6209.29|6209.29|0
1643034600000|2022-01-24 14:30:00|6221.38|6221.38|6250.97|6250.97|6262.43|6262.43|6214.42|6214.42|0
1643034900000|2022-01-24 14:35:00|6250.69|6250.69|6268.58|6268.58|6268.86|6268.86|6247.73|6247.73|0
1643035200000|2022-01-24 14:40:00|6268.01|6268.01|6251.28|6251.28|6273.75|6273.75|6248.49|6248.49|0
1643035500000|2022-01-24 14:45:00|6250.71|6250.71|6220.08|6220.08|6250.71|6250.71|6217.44|6217.44|0
1643035800000|2022-01-24 14:50:00|6220.65|6220.65|6202.52|6202.52|6221.48|6221.48|6201.82|6201.82|0
1643036100000|2022-01-24 14:55:00|6202.24|6202.24|6210.28|6210.28|6220.05|6220.05|6200.56|6200.56|0
1643036400000|2022-01-24 15:00:00|6209.71|6209.71|6189.21|6189.21|6211.55|6211.55|6188.18|6188.18|0
1643036700000|2022-01-24 15:05:00|6188.93|6188.93|6171.92|6171.92|6189.69|6189.69|6169.48|6169.48|0
1643037000000|2022-01-24 15:10:00|6164.85|6164.85|6163.91|6163.91|6168.33|6168.33|6154.56|6154.56|0
1643037300000|2022-01-24 15:15:00|6170.69|6170.69|6161.92|6161.92|6176.32|6176.32|6159.18|6159.18|0
1643037600000|2022-01-24 15:20:00|6162.16|6162.16|6202.86|6202.86|6207.65|6207.65|6161.92|6161.92|0
1643037900000|2022-01-24 15:25:00|6206.54|6206.54|6196.77|6196.77|6213.45|6213.45|6196.77|6196.77|0
1643038200000|2022-01-24 15:30:00|6196.48|6196.48|6204.55|6204.55|6207.81|6207.81|6192.45|6192.45|0
1643038500000|2022-01-24 15:35:00|6214.98|6214.98|6218.86|6218.86|6223.07|6223.07|6209.31|6209.31|0
1643038800000|2022-01-24 15:40:00|6219.07|6219.07|6230.51|6230.51|6230.78|6230.78|6212.54|6212.54|0
1643039100000|2022-01-24 15:45:00|6225.94|6225.94|6213.09|6213.09|6225.94|6225.94|6210.66|6210.66|0
1643039400000|2022-01-24 15:50:00|6212.85|6212.85|6230.02|6230.02|6230.18|6230.18|6207.95|6207.95|0
1643039700000|2022-01-24 15:55:00|6229.7|6229.7|6208.74|6208.74|6230.47|6230.47|6207.16|6207.16|0
1643040000000|2022-01-24 16:00:00|6209.02|6209.02|6222.11|6222.11|6225.02|6225.02|6208.26|6208.26|0
1643040300000|2022-01-24 16:05:00|6222.39|6222.39|6211.73|6211.73|6222.39|6222.39|6208.58|6208.58|0
1643040600000|2022-01-24 16:10:00|6212.15|6212.15|6197.14|6197.14|6213.83|6213.83|6197.14|6197.14|0
1643040900000|2022-01-24 16:15:00|6196.9|6196.9|6201.56|6201.56|6206.23|6206.23|6192.07|6192.07|0
1643041200000|2022-01-24 16:20:00|6201.58|6201.58|6199.33|6199.33|6208.66|6208.66|6196.76|6196.76|0
1643041500000|2022-01-24 16:25:00|6198.85|6198.85|6211.13|6211.13|6211.37|6211.37|6191.25|6191.25|0
1643098500000|2022-01-25 08:15:00|6269.32|6269.32|6284.65|6284.65|6290.31|6290.31|6256.76|6256.76|0
1643098800000|2022-01-25 08:20:00|6284.63|6284.63|6282.58|6282.58|6295.89|6295.89|6272.92|6272.92|0
1643099100000|2022-01-25 08:25:00|6282.37|6282.37|6245.56|6245.56|6290.35|6290.35|6242.18|6242.18|0
1643099400000|2022-01-25 08:30:00|6245.84|6245.84|6264.13|6264.13|6264.7|6264.7|6233.09|6233.09|0
1643099700000|2022-01-25 08:35:00|6263.65|6263.65|6275.09|6275.09|6288.31|6288.31|6263.65|6263.65|0
1643100000000|2022-01-25 08:40:00|6274.97|6274.97|6280.6|6280.6|6281.82|6281.82|6268.63|6268.63|0
1643100300000|2022-01-25 08:45:00|6280.31|6280.31|6283.24|6283.24|6285.58|6285.58|6270.45|6270.45|0
1643100600000|2022-01-25 08:50:00|6283.66|6283.66|6290.07|6290.07|6302.15|6302.15|6281.4|6281.4|0
1643100900000|2022-01-25 08:55:00|6290.49|6290.49|6273.93|6273.93|6292.75|6292.75|6272.88|6272.88|0
1643101200000|2022-01-25 09:00:00|6273.79|6273.79|6261.22|6261.22|6278.57|6278.57|6250.8|6250.8|0
1643101500000|2022-01-25 09:05:00|6261.7|6261.7|6294.86|6294.86|6295.03|6295.03|6259.78|6259.78|0
1643101800000|2022-01-25 09:10:00|6294.57|6294.57|6299.03|6299.03|6311.88|6311.88|6292.21|6292.21|0
1643102100000|2022-01-25 09:15:00|6298.81|6298.81|6305.34|6305.34|6314.65|6314.65|6298.81|6298.81|0
1643102400000|2022-01-25 09:20:00|6306.2|6306.2|6321.23|6321.23|6321.97|6321.97|6304.87|6304.87|0
1643102700000|2022-01-25 09:25:00|6320.01|6320.01|6331.88|6331.88|6331.88|6331.88|6315.6|6315.6|0
1643103000000|2022-01-25 09:30:00|6332.45|6332.45|6334.57|6334.57|6335.62|6335.62|6328.75|6328.75|0
1643103300000|2022-01-25 09:35:00|6334.85|6334.85|6335.56|6335.56|6341.78|6341.78|6332.21|6332.21|0
1643103600000|2022-01-25 09:40:00|6336.13|6336.13|6341.32|6341.32|6342.6|6342.6|6327.7|6327.7|0
1643103900000|2022-01-25 09:45:00|6341.96|6341.96|6350.96|6350.96|6354.88|6354.88|6341.96|6341.96|0
1643104200000|2022-01-25 09:50:00|6350.75|6350.75|6354.15|6354.15|6356.97|6356.97|6349.32|6349.32|0
1643104500000|2022-01-25 09:55:00|6354.72|6354.72|6353.54|6353.54|6357.18|6357.18|6348.6|6348.6|0
1643104800000|2022-01-25 10:00:00|6353.25|6353.25|6356.01|6356.01|6364.26|6364.26|6352.73|6352.73|0
1643105100000|2022-01-25 10:05:00|6356.23|6356.23|6363.16|6363.16|6368.84|6368.84|6348.4|6348.4|0
1643105400000|2022-01-25 10:10:00|6363.4|6363.4|6369.29|6369.29|6371.29|6371.29|6362.48|6362.48|0
1643105700000|2022-01-25 10:15:00|6369.33|6369.33|6383.07|6383.07|6383.49|6383.49|6368.02|6368.02|0
1643106000000|2022-01-25 10:20:00|6383.36|6383.36|6386.66|6386.66|6391.75|6391.75|6379.72|6379.72|0
1643106300000|2022-01-25 10:25:00|6386.44|6386.44|6377.02|6377.02|6391.48|6391.48|6376.85|6376.85|0
1643106600000|2022-01-25 10:30:00|6377.23|6377.23|6376.4|6376.4|6387.37|6387.37|6376.4|6376.4|0
1643106900000|2022-01-25 10:35:00|6376.82|6376.82|6380.4|6380.4|6381.13|6381.13|6373.96|6373.96|0
1643107200000|2022-01-25 10:40:00|6380.3|6380.3|6383.56|6383.56|6388.16|6388.16|6378.2|6378.2|0
1643107500000|2022-01-25 10:45:00|6382.75|6382.75|6367.07|6367.07|6385.97|6385.97|6367.05|6367.05|0
1643107800000|2022-01-25 10:50:00|6368.64|6368.64|6380.87|6380.87|6385.95|6385.95|6368.36|6368.36|0
1643108100000|2022-01-25 10:55:00|6380.63|6380.63|6373.37|6373.37|6384.44|6384.44|6373.37|6373.37|0
1643108400000|2022-01-25 11:00:00|6373.94|6373.94|6394.57|6394.57|6395.22|6395.22|6370.31|6370.31|0
1643108700000|2022-01-25 11:05:00|6395.14|6395.14|6404.37|6404.37|6404.9|6404.9|6390.05|6390.05|0
1643109000000|2022-01-25 11:10:00|6404.16|6404.16|6411.83|6411.83|6411.83|6411.83|6401.49|6401.49|0
1643109300000|2022-01-25 11:15:00|6411.75|6411.75|6399.18|6399.18|6414.54|6414.54|6399.18|6399.18|0
1643109600000|2022-01-25 11:20:00|6398.7|6398.7|6395.7|6395.7|6405.7|6405.7|6394.58|6394.58|0
1643109900000|2022-01-25 11:25:00|6396.77|6396.77|6406.87|6406.87|6408.15|6408.15|6393.66|6393.66|0
1643110200000|2022-01-25 11:30:00|6406.58|6406.58|6416.77|6416.77|6417.35|6417.35|6405.58|6405.58|0
1643110500000|2022-01-25 11:35:00|6417.22|6417.22|6421.5|6421.5|6425.16|6425.16|6413.67|6413.67|0
1643110800000|2022-01-25 11:40:00|6421.22|6421.22|6409.73|6409.73|6421.5|6421.5|6404.82|6404.82|0
1643111100000|2022-01-25 11:45:00|6409.21|6409.21|6408.95|6408.95|6413.09|6413.09|6405.11|6405.11|0
1643111400000|2022-01-25 11:50:00|6408.71|6408.71|6414.77|6414.77|6418.93|6418.93|6407.82|6407.82|0
1643111700000|2022-01-25 11:55:00|6414.49|6414.49|6419.37|6419.37|6433.31|6433.31|6414.2|6414.2|0
1643112000000|2022-01-25 12:00:00|6418.16|6418.16|6411.41|6411.41|6422.02|6422.02|6410.17|6410.17|0
1643112300000|2022-01-25 12:05:00|6411.13|6411.13|6410.16|6410.16|6413.16|6413.16|6407.26|6407.26|0
1643112600000|2022-01-25 12:10:00|6410.45|6410.45|6420.69|6420.69|6423.93|6423.93|6409.99|6409.99|0
1643112900000|2022-01-25 12:15:00|6420.62|6420.62|6421.62|6421.62|6425.42|6425.42|6418|6418|0
1643113200000|2022-01-25 12:20:00|6422.05|6422.05|6411.63|6411.63|6427.54|6427.54|6410.56|6410.56|0
1643113500000|2022-01-25 12:25:00|6411.42|6411.42|6414.81|6414.81|6415.1|6415.1|6407.58|6407.58|0
1643113800000|2022-01-25 12:30:00|6415.32|6415.32|6403.16|6403.16|6415.32|6415.32|6400.64|6400.64|0
1643114100000|2022-01-25 12:35:00|6403.45|6403.45|6400.17|6400.17|6408.56|6408.56|6398.36|6398.36|0
1643114400000|2022-01-25 12:40:00|6399.12|6399.12|6407.07|6407.07|6407.07|6407.07|6394.12|6394.12|0
1643114700000|2022-01-25 12:45:00|6408.34|6408.34|6409.65|6409.65|6413.23|6413.23|6407.83|6407.83|0
1643115000000|2022-01-25 12:50:00|6409.89|6409.89|6416.64|6416.64|6417.02|6417.02|6409.4|6409.4|0
1643115300000|2022-01-25 12:55:00|6417.5|6417.5|6410.25|6410.25|6417.78|6417.78|6408.76|6408.76|0
1643115600000|2022-01-25 13:00:00|6410.53|6410.53|6395.62|6395.62|6413.68|6413.68|6393.83|6393.83|0
1643115900000|2022-01-25 13:05:00|6396.93|6396.93|6381.83|6381.83|6400.59|6400.59|6381.83|6381.83|0
1643116200000|2022-01-25 13:10:00|6382.07|6382.07|6394.62|6394.62|6394.77|6394.77|6382.01|6382.01|0
1643116500000|2022-01-25 13:15:00|6394.64|6394.64|6388.95|6388.95|6398.25|6398.25|6386.47|6386.47|0
1643116800000|2022-01-25 13:20:00|6389.24|6389.24|6388.49|6388.49|6389.24|6389.24|6377.25|6377.25|0
1643117100000|2022-01-25 13:25:00|6388.71|6388.71|6379.36|6379.36|6390.45|6390.45|6378.5|6378.5|0
1643117400000|2022-01-25 13:30:00|6379.13|6379.13|6380.88|6380.88|6387.26|6387.26|6377.98|6377.98|0
1643117700000|2022-01-25 13:35:00|6380.59|6380.59|6389.08|6389.08|6389.91|6389.91|6378.69|6378.69|0
1643118000000|2022-01-25 13:40:00|6388.8|6388.8|6390.24|6390.24|6390.38|6390.38|6384.23|6384.23|0
1643118300000|2022-01-25 13:45:00|6390.53|6390.53|6390.56|6390.56|6391.05|6391.05|6382.88|6382.88|0
1643118600000|2022-01-25 13:50:00|6389.87|6389.87|6394.77|6394.77|6394.77|6394.77|6381.12|6381.12|0
1643118900000|2022-01-25 13:55:00|6395.05|6395.05|6397.74|6397.74|6398.22|6398.22|6391.97|6391.97|0
1643119200000|2022-01-25 14:00:00|6397.49|6397.49|6396.06|6396.06|6400.26|6400.26|6392.41|6392.41|0
1643119500000|2022-01-25 14:05:00|6396.52|6396.52|6376.18|6376.18|6396.52|6396.52|6371.09|6371.09|0
1643119800000|2022-01-25 14:10:00|6376.42|6376.42|6366.88|6366.88|6376.42|6376.42|6364.03|6364.03|0
1643120100000|2022-01-25 14:15:00|6367.45|6367.45|6371.33|6371.33|6373.26|6373.26|6354.76|6354.76|0
1643120400000|2022-01-25 14:20:00|6370.52|6370.52|6356.75|6356.75|6371.49|6371.49|6355.23|6355.23|0
1643120700000|2022-01-25 14:25:00|6356.78|6356.78|6369.18|6369.18|6370.79|6370.79|6355.19|6355.19|0
1643121000000|2022-01-25 14:30:00|6369.47|6369.47|6344.13|6344.13|6373.34|6373.34|6340.67|6340.67|0
1643121300000|2022-01-25 14:35:00|6343.84|6343.84|6364.73|6364.73|6372.08|6372.08|6340.88|6340.88|0
1643121600000|2022-01-25 14:40:00|6364.44|6364.44|6348.64|6348.64|6373.21|6373.21|6346.2|6346.2|0
1643121900000|2022-01-25 14:45:00|6349.49|6349.49|6341.94|6341.94|6352.12|6352.12|6335.54|6335.54|0
1643122200000|2022-01-25 14:50:00|6342.15|6342.15|6331.72|6331.72|6351.87|6351.87|6329.36|6329.36|0
1643122500000|2022-01-25 14:55:00|6331.15|6331.15|6334.75|6334.75|6339.59|6339.59|6327.12|6327.12|0
1643122800000|2022-01-25 15:00:00|6335.23|6335.23|6321.65|6321.65|6341.97|6341.97|6321.46|6321.46|0
1643123100000|2022-01-25 15:05:00|6321.86|6321.86|6317.38|6317.38|6324.6|6324.6|6308.52|6308.52|0
1643123400000|2022-01-25 15:10:00|6316.88|6316.88|6340.65|6340.65|6340.65|6340.65|6305.69|6305.69|0
1643123700000|2022-01-25 15:15:00|6341.07|6341.07|6349.71|6349.71|6354.67|6354.67|6338.2|6338.2|0
1643124000000|2022-01-25 15:20:00|6350.28|6350.28|6357.03|6357.03|6361.47|6361.47|6340.23|6340.23|0
1643124300000|2022-01-25 15:25:00|6356.82|6356.82|6387.19|6387.19|6387.19|6387.19|6354.83|6354.83|0
1643124600000|2022-01-25 15:30:00|6387.76|6387.76|6390.09|6390.09|6391.86|6391.86|6378.33|6378.33|0
1643124900000|2022-01-25 15:35:00|6389.85|6389.85|6390.42|6390.42|6394.69|6394.69|6376.65|6376.65|0
1643125200000|2022-01-25 15:40:00|6390.9|6390.9|6409.22|6409.22|6409.82|6409.82|6388.67|6388.67|0
1643125500000|2022-01-25 15:45:00|6409.44|6409.44|6418.28|6418.28|6421.09|6421.09|6403.62|6403.62|0
1643125800000|2022-01-25 15:50:00|6419.01|6419.01|6422.53|6422.53|6429.76|6429.76|6413.34|6413.34|0
1643126100000|2022-01-25 15:55:00|6422.75|6422.75|6414.88|6414.88|6426.56|6426.56|6412.14|6412.14|0
1643126400000|2022-01-25 16:00:00|6416.02|6416.02|6422.33|6422.33|6422.33|6422.33|6408.21|6408.21|0
1643126700000|2022-01-25 16:05:00|6422.09|6422.09|6429.49|6429.49|6429.97|6429.97|6418.4|6418.4|0
1643127000000|2022-01-25 16:10:00|6430.35|6430.35|6424.71|6424.71|6433.76|6433.76|6420.78|6420.78|0
1643127300000|2022-01-25 16:15:00|6424.95|6424.95|6440.29|6440.29|6441.16|6441.16|6424.11|6424.11|0
1643127600000|2022-01-25 16:20:00|6440.11|6440.11|6447.02|6447.02|6449.71|6449.71|6435.95|6435.95|0
1643127900000|2022-01-25 16:25:00|6447.05|6447.05|6446.34|6446.34|6451.84|6451.84|6442.89|6442.89|0
1643184900000|2022-01-26 08:15:00|6606.27|6606.27|6632.32|6632.32|6633.43|6633.43|6605.48|6605.48|0
1643185200000|2022-01-26 08:20:00|6632.53|6632.53|6629.68|6629.68|6640.57|6640.57|6627.49|6627.49|0
1643185500000|2022-01-26 08:25:00|6629.7|6629.7|6625.93|6625.93|6631.33|6631.33|6622.94|6622.94|0
1643185800000|2022-01-26 08:30:00|6628.8|6628.8|6646.53|6646.53|6650.31|6650.31|6627.63|6627.63|0
1643186100000|2022-01-26 08:35:00|6646.29|6646.29|6649.39|6649.39|6655.64|6655.64|6645.89|6645.89|0
1643186400000|2022-01-26 08:40:00|6652.6|6652.6|6649.52|6649.52|6656.9|6656.9|6641.69|6641.69|0
1643186700000|2022-01-26 08:45:00|6649.55|6649.55|6646.52|6646.52|6653.67|6653.67|6636.1|6636.1|0
1643187000000|2022-01-26 08:50:00|6645.82|6645.82|6638.8|6638.8|6650.85|6650.85|6637.55|6637.55|0
1643187300000|2022-01-26 08:55:00|6638.32|6638.32|6639.92|6639.92|6640.21|6640.21|6634.26|6634.26|0
1643187600000|2022-01-26 09:00:00|6639.42|6639.42|6644.66|6644.66|6655.26|6655.26|6634.19|6634.19|0
1643187900000|2022-01-26 09:05:00|6646.35|6646.35|6657.53|6657.53|6657.53|6657.53|6645.33|6645.33|0
1643188200000|2022-01-26 09:10:00|6657.59|6657.59|6639.69|6639.69|6658.01|6658.01|6639.05|6639.05|0
1643188500000|2022-01-26 09:15:00|6638.73|6638.73|6646.56|6646.56|6650.54|6650.54|6637.74|6637.74|0
1643188800000|2022-01-26 09:20:00|6646.78|6646.78|6661.83|6661.83|6662.11|6662.11|6640.55|6640.55|0
1643189100000|2022-01-26 09:25:00|6661.62|6661.62|6656.28|6656.28|6666.44|6666.44|6656.28|6656.28|0
1643189400000|2022-01-26 09:30:00|6656.3|6656.3|6642.92|6642.92|6656.3|6656.3|6635.78|6635.78|0
1643189700000|2022-01-26 09:35:00|6642.89|6642.89|6654.8|6654.8|6657.2|6657.2|6642.47|6642.47|0
1643190000000|2022-01-26 09:40:00|6655.37|6655.37|6667.3|6667.3|6669.38|6669.38|6654.21|6654.21|0
1643190300000|2022-01-26 09:45:00|6667.4|6667.4|6667.53|6667.53|6669.26|6669.26|6659.66|6659.66|0
1643190600000|2022-01-26 09:50:00|6667.05|6667.05|6673.28|6673.28|6677.33|6677.33|6664.26|6664.26|0
1643190900000|2022-01-26 09:55:00|6674.13|6674.13|6679.7|6679.7|6679.7|6679.7|6670.33|6670.33|0
1643191200000|2022-01-26 10:00:00|6679.91|6679.91|6675.29|6675.29|6687.89|6687.89|6673.83|6673.83|0
1643191500000|2022-01-26 10:05:00|6675|6675|6672.52|6672.52|6681.44|6681.44|6671.88|6671.88|0
1643191800000|2022-01-26 10:10:00|6672.5|6672.5|6678.64|6678.64|6682.54|6682.54|6672.5|6672.5|0
1643192100000|2022-01-26 10:15:00|6678.22|6678.22|6674.6|6674.6|6679.77|6679.77|6674.07|6674.07|0
1643192400000|2022-01-26 10:20:00|6675.17|6675.17|6683.51|6683.51|6684.54|6684.54|6674.81|6674.81|0
1643192700000|2022-01-26 10:25:00|6683.29|6683.29|6694.39|6694.39|6694.39|6694.39|6681.62|6681.62|0
1643193000000|2022-01-26 10:30:00|6694.1|6694.1|6678.14|6678.14|6697.13|6697.13|6675.78|6675.78|0
1643193300000|2022-01-26 10:35:00|6678.35|6678.35|6689.41|6689.41|6691.76|6691.76|6678.35|6678.35|0
1643193600000|2022-01-26 10:40:00|6689.17|6689.17|6694.79|6694.79|6697.18|6697.18|6688.91|6688.91|0
1643193900000|2022-01-26 10:45:00|6695.08|6695.08|6690.93|6690.93|6695.89|6695.89|6684.86|6684.86|0
1643194200000|2022-01-26 10:50:00|6691.21|6691.21|6698.58|6698.58|6703.87|6703.87|6691|6691|0
1643194500000|2022-01-26 10:55:00|6698.86|6698.86|6696.67|6696.67|6700.97|6700.97|6692.74|6692.74|0
1643194800000|2022-01-26 11:00:00|6697.81|6697.81|6700.03|6700.03|6700.98|6700.98|6695.19|6695.19|0
1643195100000|2022-01-26 11:05:00|6700.32|6700.32|6694.89|6694.89|6700.8|6700.8|6693.19|6693.19|0
1643195400000|2022-01-26 11:10:00|6694.65|6694.65|6698.09|6698.09|6698.8|6698.8|6692.34|6692.34|0
1643195700000|2022-01-26 11:15:00|6696.87|6696.87|6705.82|6705.82|6705.99|6705.99|6691.34|6691.34|0
1643196000000|2022-01-26 11:20:00|6704.68|6704.68|6694.12|6694.12|6705.69|6705.69|6693.67|6693.67|0
1643196300000|2022-01-26 11:25:00|6693.55|6693.55|6685.77|6685.77|6693.55|6693.55|6678.87|6678.87|0
1643196600000|2022-01-26 11:30:00|6686.06|6686.06|6701.27|6701.27|6701.27|6701.27|6684.37|6684.37|0
1643196900000|2022-01-26 11:35:00|6700.85|6700.85|6705.74|6705.74|6707.18|6707.18|6700.85|6700.85|0
1643197200000|2022-01-26 11:40:00|6705.45|6705.45|6692.23|6692.23|6706.53|6706.53|6692.1|6692.1|0
1643197500000|2022-01-26 11:45:00|6692.71|6692.71|6689.01|6689.01|6694.15|6694.15|6686.15|6686.15|0
1643197800000|2022-01-26 11:50:00|6688.8|6688.8|6702.7|6702.7|6704.58|6704.58|6688.8|6688.8|0
1643198100000|2022-01-26 11:55:00|6702.98|6702.98|6708.69|6708.69|6712.29|6712.29|6700.68|6700.68|0
1643198400000|2022-01-26 12:00:00|6708.97|6708.97|6713.04|6713.04|6713.61|6713.61|6702.89|6702.89|0
1643198700000|2022-01-26 12:05:00|6714.18|6714.18|6719.93|6719.93|6723.05|6723.05|6713.71|6713.71|0
1643199000000|2022-01-26 12:10:00|6718.78|6718.78|6722.69|6722.69|6727.37|6727.37|6717.18|6717.18|0
1643199300000|2022-01-26 12:15:00|6722.48|6722.48|6711.39|6711.39|6728.36|6728.36|6711.39|6711.39|0
1643199600000|2022-01-26 12:20:00|6711.31|6711.31|6719.01|6719.01|6723.02|6723.02|6711.25|6711.25|0
1643199900000|2022-01-26 12:25:00|6718.94|6718.94|6730.78|6730.78|6731.42|6731.42|6718.2|6718.2|0
1643200200000|2022-01-26 12:30:00|6730.81|6730.81|6742.04|6742.04|6742.04|6742.04|6729.65|6729.65|0
1643200500000|2022-01-26 12:35:00|6741.56|6741.56|6740.55|6740.55|6744.26|6744.26|6738.86|6738.86|0
1643200800000|2022-01-26 12:40:00|6739.98|6739.98|6731|6731|6740.27|6740.27|6727.96|6727.96|0
1643201100000|2022-01-26 12:45:00|6731.57|6731.57|6726.22|6726.22|6733.26|6733.26|6723.89|6723.89|0
1643201400000|2022-01-26 12:50:00|6727.22|6727.22|6726.91|6726.91|6729.21|6729.21|6724.09|6724.09|0
1643201700000|2022-01-26 12:55:00|6726.48|6726.48|6726.69|6726.69|6731.02|6731.02|6726.28|6726.28|0
1643202000000|2022-01-26 13:00:00|6726.9|6726.9|6738.64|6738.64|6738.85|6738.85|6726.62|6726.62|0
1643202300000|2022-01-26 13:05:00|6738.16|6738.16|6736.63|6736.63|6740.35|6740.35|6733.21|6733.21|0
1643202600000|2022-01-26 13:10:00|6736.41|6736.41|6737.28|6737.28|6741.64|6741.64|6735.84|6735.84|0
1643202900000|2022-01-26 13:15:00|6738.42|6738.42|6737.33|6737.33|6741.15|6741.15|6737.29|6737.29|0
1643203200000|2022-01-26 13:20:00|6737.36|6737.36|6735.74|6735.74|6737.55|6737.55|6730.25|6730.25|0
1643203500000|2022-01-26 13:25:00|6736.24|6736.24|6742.16|6742.16|6742.24|6742.24|6735.29|6735.29|0
1643203800000|2022-01-26 13:30:00|6742.88|6742.88|6745.27|6745.27|6753.63|6753.63|6742.37|6742.37|0
1643204100000|2022-01-26 13:35:00|6745.49|6745.49|6736.41|6736.41|6745.49|6745.49|6733.33|6733.33|0
1643204400000|2022-01-26 13:40:00|6735.93|6735.93|6742.31|6742.31|6745.96|6745.96|6735.02|6735.02|0
1643204700000|2022-01-26 13:45:00|6742.55|6742.55|6754.77|6754.77|6755.53|6755.53|6742.55|6742.55|0
1643205000000|2022-01-26 13:50:00|6754.99|6754.99|6751.33|6751.33|6756.76|6756.76|6749.52|6749.52|0
1643205300000|2022-01-26 13:55:00|6751.57|6751.57|6754.09|6754.09|6756.99|6756.99|6750.66|6750.66|0
1643205600000|2022-01-26 14:00:00|6753.88|6753.88|6751.22|6751.22|6758.06|6758.06|6749.11|6749.11|0
1643205900000|2022-01-26 14:05:00|6751.01|6751.01|6744.42|6744.42|6751.85|6751.85|6744.25|6744.25|0
1643206200000|2022-01-26 14:10:00|6743.97|6743.97|6745.42|6745.42|6745.73|6745.73|6740.53|6740.53|0
1643206500000|2022-01-26 14:15:00|6745.7|6745.7|6744.46|6744.46|6747.66|6747.66|6743.31|6743.31|0
1643206800000|2022-01-26 14:20:00|6744.82|6744.82|6738.21|6738.21|6744.86|6744.86|6737.9|6737.9|0
1643207100000|2022-01-26 14:25:00|6738.49|6738.49|6741.97|6741.97|6745.28|6745.28|6735.71|6735.71|0
1643207400000|2022-01-26 14:30:00|6741.49|6741.49|6718.12|6718.12|6741.49|6741.49|6714.77|6714.77|0
1643207700000|2022-01-26 14:35:00|6718.4|6718.4|6742.39|6742.39|6744.18|6744.18|6718.4|6718.4|0
1643208000000|2022-01-26 14:40:00|6742.96|6742.96|6757.55|6757.55|6759.2|6759.2|6742.5|6742.5|0
1643208300000|2022-01-26 14:45:00|6758.03|6758.03|6769.73|6769.73|6770.09|6770.09|6758.03|6758.03|0
1643208600000|2022-01-26 14:50:00|6769.44|6769.44|6774.44|6774.44|6781.79|6781.79|6768.25|6768.25|0
1643208900000|2022-01-26 14:55:00|6774.73|6774.73|6773.24|6773.24|6778.05|6778.05|6758.26|6758.26|0
1643209200000|2022-01-26 15:00:00|6773.53|6773.53|6760.7|6760.7|6773.53|6773.53|6748.24|6748.24|0
1643209500000|2022-01-26 15:05:00|6761.18|6761.18|6750.55|6750.55|6763.35|6763.35|6749.18|6749.18|0
1643209800000|2022-01-26 15:10:00|6750.79|6750.79|6752.84|6752.84|6759.28|6759.28|6748.33|6748.33|0
1643210100000|2022-01-26 15:15:00|6752.63|6752.63|6758.18|6758.18|6758.18|6758.18|6742.46|6742.46|0
1643210400000|2022-01-26 15:20:00|6758.91|6758.91|6750.2|6750.2|6762.86|6762.86|6748.63|6748.63|0
1643210700000|2022-01-26 15:25:00|6749.91|6749.91|6733.18|6733.18|6752.41|6752.41|6727.17|6727.17|0
1643211000000|2022-01-26 15:30:00|6733.39|6733.39|6732.72|6732.72|6739.42|6739.42|6727.06|6727.06|0
1643211300000|2022-01-26 15:35:00|6732.15|6732.15|6722.45|6722.45|6735.46|6735.46|6721.05|6721.05|0
1643211600000|2022-01-26 15:40:00|6722.57|6722.57|6728.8|6728.8|6733.68|6733.68|6722.57|6722.57|0
1643211900000|2022-01-26 15:45:00|6728.52|6728.52|6734.77|6734.77|6735.34|6735.34|6725.28|6725.28|0
1643212200000|2022-01-26 15:50:00|6735.41|6735.41|6737.22|6737.22|6740.22|6740.22|6731.23|6731.23|0
1643212500000|2022-01-26 15:55:00|6737.46|6737.46|6745.34|6745.34|6751.15|6751.15|6733.11|6733.11|0
1643212800000|2022-01-26 16:00:00|6745.06|6745.06|6752.68|6752.68|6752.68|6752.68|6739.98|6739.98|0
1643213100000|2022-01-26 16:05:00|6752.26|6752.26|6759.59|6759.59|6760.31|6760.31|6752.24|6752.24|0
1643213400000|2022-01-26 16:10:00|6759.61|6759.61|6759.81|6759.81|6763.48|6763.48|6756.64|6756.64|0
1643213700000|2022-01-26 16:15:00|6760.09|6760.09|6757.2|6757.2|6761.32|6761.32|6750.09|6750.09|0
1643214000000|2022-01-26 16:20:00|6756.5|6756.5|6759.45|6759.45|6761.47|6761.47|6753.08|6753.08|0
1643214300000|2022-01-26 16:25:00|6759.43|6759.43|6763.58|6763.58|6768.63|6768.63|6756.91|6756.91|0
1643271300000|2022-01-27 08:15:00|6740.34|6740.34|6745.18|6745.18|6752.49|6752.49|6740.1|6740.1|0
1643271600000|2022-01-27 08:20:00|6746.06|6746.06|6764.99|6764.99|6765.77|6765.77|6742.4|6742.4|0
1643271900000|2022-01-27 08:25:00|6764.42|6764.42|6763.03|6763.03|6769.5|6769.5|6757.39|6757.39|0
1643272200000|2022-01-27 08:30:00|6763.6|6763.6|6780.79|6780.79|6786.18|6786.18|6761.55|6761.55|0
1643272500000|2022-01-27 08:35:00|6781.03|6781.03|6779.58|6779.58|6789.15|6789.15|6777.65|6777.65|0
1643272800000|2022-01-27 08:40:00|6779.34|6779.34|6783.85|6783.85|6784.21|6784.21|6773.99|6773.99|0
1643273100000|2022-01-27 08:45:00|6784.27|6784.27|6792.11|6792.11|6803.97|6803.97|6784.27|6784.27|0
1643273400000|2022-01-27 08:50:00|6792.08|6792.08|6769.48|6769.48|6792.76|6792.76|6766.36|6766.36|0
1643273700000|2022-01-27 08:55:00|6769.43|6769.43|6778.55|6778.55|6779.13|6779.13|6765.18|6765.18|0
1643274000000|2022-01-27 09:00:00|6778.58|6778.58|6774.13|6774.13|6785.68|6785.68|6773.34|6773.34|0
1643274300000|2022-01-27 09:05:00|6774.61|6774.61|6756.32|6756.32|6775.09|6775.09|6745.99|6745.99|0
1643274600000|2022-01-27 09:10:00|6756.08|6756.08|6741.88|6741.88|6757.35|6757.35|6741.88|6741.88|0
1643274900000|2022-01-27 09:15:00|6742.54|6742.54|6747.08|6747.08|6747.81|6747.81|6740.63|6740.63|0
1643275200000|2022-01-27 09:20:00|6747.14|6747.14|6764.22|6764.22|6766.38|6766.38|6743.63|6743.63|0
1643275500000|2022-01-27 09:25:00|6764.51|6764.51|6771.81|6771.81|6772.88|6772.88|6758.99|6758.99|0
1643275800000|2022-01-27 09:30:00|6771.09|6771.09|6754.22|6754.22|6774.17|6774.17|6753.55|6753.55|0
1643276100000|2022-01-27 09:35:00|6754.46|6754.46|6763.74|6763.74|6767.21|6767.21|6747.75|6747.75|0
1643276400000|2022-01-27 09:40:00|6763.45|6763.45|6776.51|6776.51|6780.71|6780.71|6763.45|6763.45|0
1643276700000|2022-01-27 09:45:00|6776.23|6776.23|6778.98|6778.98|6783.85|6783.85|6773.76|6773.76|0
1643277000000|2022-01-27 09:50:00|6778.7|6778.7|6787|6787|6789.53|6789.53|6778.59|6778.59|0
1643277300000|2022-01-27 09:55:00|6787.06|6787.06|6787.96|6787.96|6791.32|6791.32|6784.93|6784.93|0
1643277600000|2022-01-27 10:00:00|6788.53|6788.53|6791.43|6791.43|6793.23|6793.23|6785.99|6785.99|0
1643277900000|2022-01-27 10:05:00|6790.95|6790.95|6793.54|6793.54|6797.53|6797.53|6790.2|6790.2|0
1643278200000|2022-01-27 10:10:00|6793.25|6793.25|6793.21|6793.21|6797.01|6797.01|6788.12|6788.12|0
1643278500000|2022-01-27 10:15:00|6793.69|6793.69|6794.99|6794.99|6801.53|6801.53|6793.69|6793.69|0
1643278800000|2022-01-27 10:20:00|6794.71|6794.71|6810.78|6810.78|6814.87|6814.87|6793.35|6793.35|0
1643279100000|2022-01-27 10:25:00|6811.35|6811.35|6817.79|6817.79|6819.89|6819.89|6811.35|6811.35|0
1643279400000|2022-01-27 10:30:00|6817.55|6817.55|6822.36|6822.36|6823.93|6823.93|6815.83|6815.83|0
1643279700000|2022-01-27 10:35:00|6821.79|6821.79|6809.89|6809.89|6824.31|6824.31|6809.09|6809.09|0
1643280000000|2022-01-27 10:40:00|6810.38|6810.38|6813.42|6813.42|6814.53|6814.53|6805.25|6805.25|0
1643280300000|2022-01-27 10:45:00|6814.14|6814.14|6793.47|6793.47|6814.16|6814.16|6792.14|6792.14|0
1643280600000|2022-01-27 10:50:00|6793.68|6793.68|6788.35|6788.35|6802.57|6802.57|6785.71|6785.71|0
1643280900000|2022-01-27 10:55:00|6788.37|6788.37|6784.13|6784.13|6789.07|6789.07|6778.55|6778.55|0
1643281200000|2022-01-27 11:00:00|6783.55|6783.55|6791.62|6791.62|6794.08|6794.08|6783.55|6783.55|0
1643281500000|2022-01-27 11:05:00|6791.14|6791.14|6786.92|6786.92|6794.64|6794.64|6782.63|6782.63|0
1643281800000|2022-01-27 11:10:00|6786.22|6786.22|6809.78|6809.78|6809.78|6809.78|6785.83|6785.83|0
1643282100000|2022-01-27 11:15:00|6809.49|6809.49|6807.22|6807.22|6813.81|6813.81|6807.22|6807.22|0
1643282400000|2022-01-27 11:20:00|6807.76|6807.76|6804.17|6804.17|6808.71|6808.71|6800.31|6800.31|0
1643282700000|2022-01-27 11:25:00|6804.21|6804.21|6817.16|6817.16|6817.83|6817.83|6804.21|6804.21|0
1643283000000|2022-01-27 11:30:00|6816.88|6816.88|6809.11|6809.11|6821.14|6821.14|6809.11|6809.11|0
1643283300000|2022-01-27 11:35:00|6809.57|6809.57|6807.33|6807.33|6817.95|6817.95|6806.45|6806.45|0
1643283600000|2022-01-27 11:40:00|6807.81|6807.81|6812.21|6812.21|6817|6817|6807.21|6807.21|0
1643283900000|2022-01-27 11:45:00|6812.45|6812.45|6823.5|6823.5|6823.5|6823.5|6808.58|6808.58|0
1643284200000|2022-01-27 11:50:00|6823.28|6823.28|6829.97|6829.97|6832.84|6832.84|6823.26|6823.26|0
1643284500000|2022-01-27 11:55:00|6829.24|6829.24|6830.62|6830.62|6831.9|6831.9|6825.6|6825.6|0
1643284800000|2022-01-27 12:00:00|6830.9|6830.9|6829.21|6829.21|6832.4|6832.4|6826.83|6826.83|0
1643285100000|2022-01-27 12:05:00|6828.49|6828.49|6827.11|6827.11|6830.91|6830.91|6824.15|6824.15|0
1643285400000|2022-01-27 12:10:00|6826.83|6826.83|6831.73|6831.73|6831.92|6831.92|6826.54|6826.54|0
1643285700000|2022-01-27 12:15:00|6831.16|6831.16|6837.95|6837.95|6838.96|6838.96|6831.16|6831.16|0
1643286000000|2022-01-27 12:20:00|6837.74|6837.74|6821.28|6821.28|6838.9|6838.9|6821.28|6821.28|0
1643286300000|2022-01-27 12:25:00|6821.57|6821.57|6825.79|6825.79|6828.03|6828.03|6819.95|6819.95|0
1643286600000|2022-01-27 12:30:00|6825.87|6825.87|6815.11|6815.11|6831.09|6831.09|6813.97|6813.97|0
1643286900000|2022-01-27 12:35:00|6816.55|6816.55|6816.54|6816.54|6821.62|6821.62|6815.47|6815.47|0
1643287200000|2022-01-27 12:40:00|6817.26|6817.26|6822.44|6822.44|6830.61|6830.61|6817.26|6817.26|0
1643287500000|2022-01-27 12:45:00|6822.42|6822.42|6824.95|6824.95|6825.67|6825.67|6819.78|6819.78|0
1643287800000|2022-01-27 12:50:00|6824.66|6824.66|6834.74|6834.74|6835.02|6835.02|6818.86|6818.86|0
1643288100000|2022-01-27 12:55:00|6834.26|6834.26|6839.41|6839.41|6841.29|6841.29|6834.26|6834.26|0
1643288400000|2022-01-27 13:00:00|6838.84|6838.84|6832.65|6832.65|6839.96|6839.96|6830.99|6830.99|0
1643288700000|2022-01-27 13:05:00|6832.94|6832.94|6838.94|6838.94|6838.94|6838.94|6832.94|6832.94|0
1643289000000|2022-01-27 13:10:00|6839.15|6839.15|6835.29|6835.29|6839.15|6839.15|6830.94|6830.94|0
1643289300000|2022-01-27 13:15:00|6835.57|6835.57|6827.56|6827.56|6835.57|6835.57|6824.37|6824.37|0
1643289600000|2022-01-27 13:20:00|6828.04|6828.04|6831.04|6831.04|6832.57|6832.57|6826.85|6826.85|0
1643289900000|2022-01-27 13:25:00|6830.75|6830.75|6845.42|6845.42|6846.93|6846.93|6829.94|6829.94|0
1643290200000|2022-01-27 13:30:00|6845.21|6845.21|6838.53|6838.53|6850.36|6850.36|6838.25|6838.25|0
1643290500000|2022-01-27 13:35:00|6838.35|6838.35|6834.53|6834.53|6838.78|6838.78|6830.68|6830.68|0
1643290800000|2022-01-27 13:40:00|6833.9|6833.9|6841.53|6841.53|6846.11|6846.11|6833.9|6833.9|0
1643291100000|2022-01-27 13:45:00|6841.51|6841.51|6838.66|6838.66|6843.52|6843.52|6837.59|6837.59|0
1643291400000|2022-01-27 13:50:00|6838.95|6838.95|6845.02|6845.02|6850.84|6850.84|6836.75|6836.75|0
1643291700000|2022-01-27 13:55:00|6845|6845|6833.96|6833.96|6846.04|6846.04|6831.64|6831.64|0
1643292000000|2022-01-27 14:00:00|6833.67|6833.67|6838.25|6838.25|6840.23|6840.23|6829.86|6829.86|0
1643292300000|2022-01-27 14:05:00|6837.96|6837.96|6823.41|6823.41|6837.96|6837.96|6820.95|6820.95|0
1643292600000|2022-01-27 14:10:00|6823.12|6823.12|6840.33|6840.33|6840.33|6840.33|6822.84|6822.84|0
1643292900000|2022-01-27 14:15:00|6840.75|6840.75|6851.86|6851.86|6852.14|6852.14|6840.11|6840.11|0
1643293200000|2022-01-27 14:20:00|6851.57|6851.57|6851.35|6851.35|6854.39|6854.39|6847|6847|0
1643293500000|2022-01-27 14:25:00|6851.01|6851.01|6854.35|6854.35|6854.35|6854.35|6846.82|6846.82|0
1643293800000|2022-01-27 14:30:00|6854.6|6854.6|6844.09|6844.09|6869.12|6869.12|6843.36|6843.36|0
1643294100000|2022-01-27 14:35:00|6843.8|6843.8|6864.47|6864.47|6865.48|6865.48|6842.12|6842.12|0
1643294400000|2022-01-27 14:40:00|6864.18|6864.18|6859.27|6859.27|6871.55|6871.55|6858.44|6858.44|0
1643294700000|2022-01-27 14:45:00|6859.06|6859.06|6866.84|6866.84|6869.62|6869.62|6855.86|6855.86|0
1643295000000|2022-01-27 14:50:00|6866.2|6866.2|6857.69|6857.69|6869.03|6869.03|6853.04|6853.04|0
1643295300000|2022-01-27 14:55:00|6858.11|6858.11|6842.87|6842.87|6859.5|6859.5|6837.42|6837.42|0
1643295600000|2022-01-27 15:00:00|6843.29|6843.29|6832.93|6832.93|6844.27|6844.27|6827.66|6827.66|0
1643295900000|2022-01-27 15:05:00|6831.79|6831.79|6829|6829|6833.66|6833.66|6824.83|6824.83|0
1643296200000|2022-01-27 15:10:00|6829.48|6829.48|6836.19|6836.19|6838.43|6838.43|6827.47|6827.47|0
1643296500000|2022-01-27 15:15:00|6835.62|6835.62|6821.29|6821.29|6838.1|6838.1|6819.18|6819.18|0
1643296800000|2022-01-27 15:20:00|6821.98|6821.98|6801.29|6801.29|6823.12|6823.12|6801.07|6801.07|0
1643297100000|2022-01-27 15:25:00|6802.14|6802.14|6778.66|6778.66|6802.19|6802.19|6778.66|6778.66|0
1643297400000|2022-01-27 15:30:00|6778.87|6778.87|6777.49|6777.49|6790.52|6790.52|6777.49|6777.49|0
1643297700000|2022-01-27 15:35:00|6777.25|6777.25|6769.91|6769.91|6777.54|6777.54|6757.01|6757.01|0
1643298000000|2022-01-27 15:40:00|6770.48|6770.48|6782.2|6782.2|6782.2|6782.2|6769.03|6769.03|0
1643298300000|2022-01-27 15:45:00|6781.92|6781.92|6791.91|6791.91|6795.37|6795.37|6781.84|6781.84|0
1643298600000|2022-01-27 15:50:00|6791.67|6791.67|6790.74|6790.74|6795.39|6795.39|6789|6789|0
1643298900000|2022-01-27 15:55:00|6790.5|6790.5|6795.79|6795.79|6797.21|6797.21|6788.69|6788.69|0
1643299200000|2022-01-27 16:00:00|6796.72|6796.72|6789.96|6789.96|6800.3|6800.3|6789.96|6789.96|0
1643299500000|2022-01-27 16:05:00|6789.72|6789.72|6766.7|6766.7|6792.33|6792.33|6765.08|6765.08|0
1643299800000|2022-01-27 16:10:00|6767.37|6767.37|6774.74|6774.74|6781.6|6781.6|6766.68|6766.68|0
1643300100000|2022-01-27 16:15:00|6773.65|6773.65|6755.94|6755.94|6773.72|6773.72|6750.14|6750.14|0
1643300400000|2022-01-27 16:20:00|6754.51|6754.51|6751.58|6751.58|6760.97|6760.97|6747.42|6747.42|0
1643300700000|2022-01-27 16:25:00|6752.15|6752.15|6758.13|6758.13|6760.14|6760.14|6742.6|6742.6|0
1643357700000|2022-01-28 08:15:00|6752.83|6752.83|6736.8|6736.8|6757.62|6757.62|6736.8|6736.8|0
1643358000000|2022-01-28 08:20:00|6736.1|6736.1|6732.82|6732.82|6736.12|6736.12|6714.96|6714.96|0
1643358300000|2022-01-28 08:25:00|6732.9|6732.9|6738.04|6738.04|6741.92|6741.92|6726.98|6726.98|0
1643358600000|2022-01-28 08:30:00|6737.99|6737.99|6714.67|6714.67|6737.99|6737.99|6698.03|6698.03|0
1643358900000|2022-01-28 08:35:00|6716.38|6716.38|6712.97|6712.97|6720.18|6720.18|6708.01|6708.01|0
1643359200000|2022-01-28 08:40:00|6712.55|6712.55|6703.27|6703.27|6712.55|6712.55|6702.53|6702.53|0
1643359500000|2022-01-28 08:45:00|6703.55|6703.55|6683.17|6683.17|6703.65|6703.65|6681.64|6681.64|0
1643359800000|2022-01-28 08:50:00|6682.96|6682.96|6685.61|6685.61|6695.34|6695.34|6681.12|6681.12|0
1643360100000|2022-01-28 08:55:00|6685.89|6685.89|6669.59|6669.59|6687|6687|6662.59|6662.59|0
1643360400000|2022-01-28 09:00:00|6669.56|6669.56|6669.86|6669.86|6674.56|6674.56|6665.04|6665.04|0
1643360700000|2022-01-28 09:05:00|6669.43|6669.43|6654.87|6654.87|6671.89|6671.89|6653.64|6653.64|0
1643361000000|2022-01-28 09:10:00|6654.59|6654.59|6682.05|6682.05|6690.12|6690.12|6652.97|6652.97|0
1643361300000|2022-01-28 09:15:00|6682.33|6682.33|6674.66|6674.66|6685.81|6685.81|6673.15|6673.15|0
1643361600000|2022-01-28 09:20:00|6674.23|6674.23|6672.04|6672.04|6682.35|6682.35|6670.18|6670.18|0
1643361900000|2022-01-28 09:25:00|6672.32|6672.32|6655.35|6655.35|6674.47|6674.47|6655.19|6655.19|0
1643362200000|2022-01-28 09:30:00|6655.11|6655.11|6666.36|6666.36|6672.43|6672.43|6652.39|6652.39|0
1643362500000|2022-01-28 09:35:00|6665.93|6665.93|6673.29|6673.29|6673.65|6673.65|6662.56|6662.56|0
1643362800000|2022-01-28 09:40:00|6673.53|6673.53|6674.3|6674.3|6677.26|6677.26|6670.6|6670.6|0
1643363100000|2022-01-28 09:45:00|6674.54|6674.54|6673.13|6673.13|6680.71|6680.71|6672.25|6672.25|0
1643363400000|2022-01-28 09:50:00|6672.91|6672.91|6673.04|6673.04|6674.34|6674.34|6669.1|6669.1|0
1643363700000|2022-01-28 09:55:00|6673.1|6673.1|6662.43|6662.43|6674.48|6674.48|6660.9|6660.9|0
1643364000000|2022-01-28 10:00:00|6662.86|6662.86|6662.48|6662.48|6662.93|6662.93|6653.31|6653.31|0
1643364300000|2022-01-28 10:05:00|6662|6662|6665.57|6665.57|6668.43|6668.43|6657.4|6657.4|0
1643364600000|2022-01-28 10:10:00|6666.43|6666.43|6678.49|6678.49|6679.83|6679.83|6666.43|6666.43|0
1643364900000|2022-01-28 10:15:00|6678.25|6678.25|6661.02|6661.02|6678.81|6678.81|6660.73|6660.73|0
1643365200000|2022-01-28 10:20:00|6661.44|6661.44|6660.81|6660.81|6662.18|6662.18|6656.45|6656.45|0
1643365500000|2022-01-28 10:25:00|6661.1|6661.1|6667.05|6667.05|6675.34|6675.34|6660.85|6660.85|0
1643365800000|2022-01-28 10:30:00|6667|6667|6645.44|6645.44|6672.3|6672.3|6644.7|6644.7|0
1643366100000|2022-01-28 10:35:00|6645.72|6645.72|6639.43|6639.43|6647.31|6647.31|6638.54|6638.54|0
1643366400000|2022-01-28 10:40:00|6639.14|6639.14|6652.49|6652.49|6652.59|6652.59|6634.36|6634.36|0
1643366700000|2022-01-28 10:45:00|6652.43|6652.43|6657.04|6657.04|6660.86|6660.86|6651.98|6651.98|0
1643367000000|2022-01-28 10:50:00|6656.83|6656.83|6653.28|6653.28|6656.83|6656.83|6647.6|6647.6|0
1643367300000|2022-01-28 10:55:00|6652.58|6652.58|6658.98|6658.98|6658.98|6658.98|6647.47|6647.47|0
1643367600000|2022-01-28 11:00:00|6658.48|6658.48|6651.3|6651.3|6662.42|6662.42|6649.38|6649.38|0
1643367900000|2022-01-28 11:05:00|6650.82|6650.82|6659.23|6659.23|6659.23|6659.23|6648.85|6648.85|0
1643368200000|2022-01-28 11:10:00|6659.17|6659.17|6651.64|6651.64|6661.01|6661.01|6651.64|6651.64|0
1643368500000|2022-01-28 11:15:00|6651.36|6651.36|6639.59|6639.59|6653.04|6653.04|6639.3|6639.3|0
1643368800000|2022-01-28 11:20:00|6640.02|6640.02|6659.51|6659.51|6660.18|6660.18|6640.02|6640.02|0
1643369100000|2022-01-28 11:25:00|6658.97|6658.97|6670.25|6670.25|6670.25|6670.25|6658.97|6658.97|0
1643369400000|2022-01-28 11:30:00|6670.14|6670.14|6666.5|6666.5|6670.25|6670.25|6664.34|6664.34|0
1643369700000|2022-01-28 11:35:00|6667.14|6667.14|6667.89|6667.89|6673.53|6673.53|6665.48|6665.48|0
1643370000000|2022-01-28 11:40:00|6667.65|6667.65|6659.65|6659.65|6668.05|6668.05|6659.13|6659.13|0
1643370300000|2022-01-28 11:45:00|6659.44|6659.44|6663.22|6663.22|6663.46|6663.46|6653.19|6653.19|0
1643370600000|2022-01-28 11:50:00|6664.15|6664.15|6659.26|6659.26|6666.41|6666.41|6656.42|6656.42|0
1643370900000|2022-01-28 11:55:00|6658.97|6658.97|6658.19|6658.19|6658.97|6658.97|6653.16|6653.16|0
1643371200000|2022-01-28 12:00:00|6658.76|6658.76|6669.64|6669.64|6669.74|6669.74|6657.5|6657.5|0
1643371500000|2022-01-28 12:05:00|6669.85|6669.85|6654.69|6654.69|6669.93|6669.93|6654.66|6654.66|0
1643371800000|2022-01-28 12:10:00|6654.45|6654.45|6662.98|6662.98|6662.98|6662.98|6651.18|6651.18|0
1643372100000|2022-01-28 12:15:00|6662.07|6662.07|6664.92|6664.92|6668.46|6668.46|6661.33|6661.33|0
1643372400000|2022-01-28 12:20:00|6665.21|6665.21|6646.29|6646.29|6666.16|6666.16|6646.29|6646.29|0
1643372700000|2022-01-28 12:25:00|6646.58|6646.58|6641.47|6641.47|6648.06|6648.06|6639.44|6639.44|0
1643373000000|2022-01-28 12:30:00|6641.18|6641.18|6644.87|6644.87|6646.1|6646.1|6639.5|6639.5|0
1643373300000|2022-01-28 12:35:00|6644.89|6644.89|6630.88|6630.88|6646|6646|6628.9|6628.9|0
1643373600000|2022-01-28 12:40:00|6630.92|6630.92|6630.22|6630.22|6634.87|6634.87|6630.22|6630.22|0
1643373900000|2022-01-28 12:45:00|6630.7|6630.7|6632.27|6632.27|6634.32|6634.32|6630.62|6630.62|0
1643374200000|2022-01-28 12:50:00|6632.03|6632.03|6624.04|6624.04|6634.59|6634.59|6623.25|6623.25|0
1643374500000|2022-01-28 12:55:00|6624.71|6624.71|6626.31|6626.31|6628.89|6628.89|6622.85|6622.85|0
1643374800000|2022-01-28 13:00:00|6626.8|6626.8|6651.13|6651.13|6651.61|6651.61|6626.8|6626.8|0
1643375100000|2022-01-28 13:05:00|6650.92|6650.92|6633.26|6633.26|6653.4|6653.4|6630.11|6630.11|0
1643375400000|2022-01-28 13:10:00|6632.97|6632.97|6634.85|6634.85|6634.85|6634.85|6628.85|6628.85|0
1643375700000|2022-01-28 13:15:00|6635.14|6635.14|6649.53|6649.53|6653.81|6653.81|6635.14|6635.14|0
1643376000000|2022-01-28 13:20:00|6649.31|6649.31|6652.2|6652.2|6654.95|6654.95|6646.53|6646.53|0
1643376300000|2022-01-28 13:25:00|6651.95|6651.95|6653.44|6653.44|6655.32|6655.32|6649.13|6649.13|0
1643376600000|2022-01-28 13:30:00|6653.68|6653.68|6670.46|6670.46|6670.46|6670.46|6653.68|6653.68|0
1643376900000|2022-01-28 13:35:00|6671.03|6671.03|6667.1|6667.1|6671.46|6671.46|6660.08|6660.08|0
1643377200000|2022-01-28 13:40:00|6666.82|6666.82|6673.16|6673.16|6674.24|6674.24|6663.67|6663.67|0
1643377500000|2022-01-28 13:45:00|6673.41|6673.41|6654.72|6654.72|6675.38|6675.38|6654.15|6654.15|0
1643377800000|2022-01-28 13:50:00|6655.46|6655.46|6656.4|6656.4|6657.87|6657.87|6652.71|6652.71|0
1643378100000|2022-01-28 13:55:00|6656.62|6656.62|6664.22|6664.22|6666.32|6666.32|6656.4|6656.4|0
1643378400000|2022-01-28 14:00:00|6664.01|6664.01|6680.1|6680.1|6680.1|6680.1|6661.93|6661.93|0
1643378700000|2022-01-28 14:05:00|6680.96|6680.96|6681.35|6681.35|6683.15|6683.15|6677.17|6677.17|0
1643379000000|2022-01-28 14:10:00|6682.2|6682.2|6679.55|6679.55|6685.84|6685.84|6679.55|6679.55|0
1643379300000|2022-01-28 14:15:00|6679.07|6679.07|6681.33|6681.33|6681.33|6681.33|6674.88|6674.88|0
1643379600000|2022-01-28 14:20:00|6681.35|6681.35|6672.4|6672.4|6683.01|6683.01|6670.76|6670.76|0
1643379900000|2022-01-28 14:25:00|6672.44|6672.44|6678.71|6678.71|6685.95|6685.95|6671.7|6671.7|0
1643380200000|2022-01-28 14:30:00|6678.29|6678.29|6699.46|6699.46|6699.67|6699.67|6674.89|6674.89|0
1643380500000|2022-01-28 14:35:00|6700.31|6700.31|6687.71|6687.71|6704.75|6704.75|6680.46|6680.46|0
1643380800000|2022-01-28 14:40:00|6686.86|6686.86|6701.95|6701.95|6705.68|6705.68|6684.12|6684.12|0
1643381100000|2022-01-28 14:45:00|6701.66|6701.66|6703.32|6703.32|6708.87|6708.87|6695.34|6695.34|0
1643381400000|2022-01-28 14:50:00|6703.6|6703.6|6716.08|6716.08|6723.83|6723.83|6699.59|6699.59|0
1643381700000|2022-01-28 14:55:00|6716.51|6716.51|6700.08|6700.08|6717.46|6717.46|6692.81|6692.81|0
1643382000000|2022-01-28 15:00:00|6699.87|6699.87|6681.08|6681.08|6700.37|6700.37|6666.34|6666.34|0
1643382300000|2022-01-28 15:05:00|6681.33|6681.33|6694.84|6694.84|6695.62|6695.62|6677.85|6677.85|0
1643382600000|2022-01-28 15:10:00|6694.41|6694.41|6715.86|6715.86|6718.67|6718.67|6692.26|6692.26|0
1643382900000|2022-01-28 15:15:00|6715.29|6715.29|6709.7|6709.7|6720.31|6720.31|6703.79|6703.79|0
1643383200000|2022-01-28 15:20:00|6709.28|6709.28|6708.36|6708.36|6718.76|6718.76|6703.25|6703.25|0
1643383500000|2022-01-28 15:25:00|6709.22|6709.22|6697.46|6697.46|6709.43|6709.43|6690.78|6690.78|0
1643383800000|2022-01-28 15:30:00|6697.75|6697.75|6666.29|6666.29|6698.95|6698.95|6666.29|6666.29|0
1643384100000|2022-01-28 15:35:00|6666.5|6666.5|6659.01|6659.01|6674.65|6674.65|6658.99|6658.99|0
1643384400000|2022-01-28 15:40:00|6658.48|6658.48|6638.96|6638.96|6659.63|6659.63|6637.74|6637.74|0
1643384700000|2022-01-28 15:45:00|6639.53|6639.53|6654.1|6654.1|6654.1|6654.1|6633.4|6633.4|0
1643385000000|2022-01-28 15:50:00|6654.31|6654.31|6662.19|6662.19|6666.29|6666.29|6649.93|6649.93|0
1643385300000|2022-01-28 15:55:00|6662.76|6662.76|6657.46|6657.46|6662.97|6662.97|6643.08|6643.08|0
1643385600000|2022-01-28 16:00:00|6658.09|6658.09|6651.77|6651.77|6661.67|6661.67|6642.12|6642.12|0
1643385900000|2022-01-28 16:05:00|6652.25|6652.25|6660.75|6660.75|6664.13|6664.13|6651.96|6651.96|0
1643386200000|2022-01-28 16:10:00|6660.96|6660.96|6660.57|6660.57|6665.22|6665.22|6658.06|6658.06|0
1643386500000|2022-01-28 16:15:00|6660.59|6660.59|6679.36|6679.36|6679.36|6679.36|6660.59|6660.59|0
1643386800000|2022-01-28 16:20:00|6679.64|6679.64|6682.77|6682.77|6686.02|6686.02|6675.93|6675.93|0
1643387100000|2022-01-28 16:25:00|6682.49|6682.49|6699.14|6699.14|6699.14|6699.14|6680.17|6680.17|0
1643616900000|2022-01-31 08:15:00|6709.57|6709.57|6703.47|6703.47|6716.15|6716.15|6702.14|6702.14|0
1643617200000|2022-01-31 08:20:00|6703.35|6703.35|6713.45|6713.45|6713.45|6713.45|6697.95|6697.95|0
1643617500000|2022-01-31 08:25:00|6711.07|6711.07|6723.08|6723.08|6723.08|6723.08|6710.75|6710.75|0
1643617800000|2022-01-31 08:30:00|6725.07|6725.07|6721.53|6721.53|6733.99|6733.99|6720.24|6720.24|0
1643618100000|2022-01-31 08:35:00|6722.1|6722.1|6727.95|6727.95|6729.59|6729.59|6719.98|6719.98|0
1643618400000|2022-01-31 08:40:00|6727.92|6727.92|6726.44|6726.44|6732.45|6732.45|6725.29|6725.29|0
1643618700000|2022-01-31 08:45:00|6726.72|6726.72|6727.27|6727.27|6729.67|6729.67|6722.28|6722.28|0
1643619000000|2022-01-31 08:50:00|6727.55|6727.55|6732.29|6732.29|6732.63|6732.63|6723.35|6723.35|0
1643619300000|2022-01-31 08:55:00|6732.01|6732.01|6732.28|6732.28|6733.57|6733.57|6728.23|6728.23|0
1643619600000|2022-01-31 09:00:00|6731.99|6731.99|6724.68|6724.68|6731.99|6731.99|6723.64|6723.64|0
1643619900000|2022-01-31 09:05:00|6724.96|6724.96|6719.12|6719.12|6724.96|6724.96|6713.87|6713.87|0
1643620200000|2022-01-31 09:10:00|6719.69|6719.69|6720.21|6720.21|6720.78|6720.78|6715.4|6715.4|0
1643620500000|2022-01-31 09:15:00|6719.92|6719.92|6716.13|6716.13|6719.92|6719.92|6713.84|6713.84|0
1643620800000|2022-01-31 09:20:00|6716.42|6716.42|6708.05|6708.05|6720.33|6720.33|6707.94|6707.94|0
1643621100000|2022-01-31 09:25:00|6709.19|6709.19|6714.23|6714.23|6718.16|6718.16|6709.19|6709.19|0
1643621400000|2022-01-31 09:30:00|6714.8|6714.8|6707.34|6707.34|6714.8|6714.8|6706.87|6706.87|0
1643621700000|2022-01-31 09:35:00|6707.91|6707.91|6705.16|6705.16|6708.36|6708.36|6704.61|6704.61|0
1643622000000|2022-01-31 09:40:00|6704.88|6704.88|6678.77|6678.77|6704.88|6704.88|6677.4|6677.4|0
1643622300000|2022-01-31 09:45:00|6678.68|6678.68|6674.06|6674.06|6683.27|6683.27|6674.06|6674.06|0
1643622600000|2022-01-31 09:50:00|6673.49|6673.49|6666.33|6666.33|6683.55|6683.55|6662.85|6662.85|0
1643622900000|2022-01-31 09:55:00|6666.3|6666.3|6671.27|6671.27|6671.74|6671.74|6662.74|6662.74|0
1643623200000|2022-01-31 10:00:00|6671.29|6671.29|6678.12|6678.12|6682.01|6682.01|6665.7|6665.7|0
1643623500000|2022-01-31 10:05:00|6677.55|6677.55|6672.39|6672.39|6678.67|6678.67|6670.01|6670.01|0
1643623800000|2022-01-31 10:10:00|6671.82|6671.82|6663.04|6663.04|6672.28|6672.28|6661.82|6661.82|0
1643624100000|2022-01-31 10:15:00|6663.61|6663.61|6673.78|6673.78|6677.97|6677.97|6663.61|6663.61|0
1643624400000|2022-01-31 10:20:00|6678.31|6678.31|6671.41|6671.41|6682.4|6682.4|6671.41|6671.41|0
1643624700000|2022-01-31 10:25:00|6671.13|6671.13|6666.49|6666.49|6671.13|6671.13|6665.5|6665.5|0
1643625000000|2022-01-31 10:30:00|6667.06|6667.06|6666.84|6666.84|6670.54|6670.54|6665.03|6665.03|0
1643625300000|2022-01-31 10:35:00|6666.88|6666.88|6664.94|6664.94|6669.03|6669.03|6662.32|6662.32|0
1643625600000|2022-01-31 10:40:00|6664.37|6664.37|6663.66|6663.66|6670.15|6670.15|6663.66|6663.66|0
1643625900000|2022-01-31 10:45:00|6663.63|6663.63|6661.13|6661.13|6663.63|6663.63|6658.22|6658.22|0
1643626200000|2022-01-31 10:50:00|6661.11|6661.11|6656.69|6656.69|6661.18|6661.18|6656.42|6656.42|0
1643626500000|2022-01-31 10:55:00|6656.74|6656.74|6653.99|6653.99|6657.29|6657.29|6650.98|6650.98|0
1643626800000|2022-01-31 11:00:00|6653.71|6653.71|6655.12|6655.12|6655.4|6655.4|6650.29|6650.29|0
1643627100000|2022-01-31 11:05:00|6655.4|6655.4|6652.71|6652.71|6657.08|6657.08|6651.2|6651.2|0
1643627400000|2022-01-31 11:10:00|6652.73|6652.73|6652.99|6652.99|6657.01|6657.01|6652.7|6652.7|0
1643627700000|2022-01-31 11:15:00|6653.56|6653.56|6653.32|6653.32|6656.15|6656.15|6653.32|6653.32|0
1643628000000|2022-01-31 11:20:00|6653.28|6653.28|6654.99|6654.99|6658.08|6658.08|6652.56|6652.56|0
1643628300000|2022-01-31 11:25:00|6653.63|6653.63|6652.41|6652.41|6655.4|6655.4|6650.87|6650.87|0
1643628600000|2022-01-31 11:30:00|6650.14|6650.14|6648.63|6648.63|6655.3|6655.3|6645.8|6645.8|0
1643628900000|2022-01-31 11:35:00|6648.66|6648.66|6652.07|6652.07|6652.42|6652.42|6647.42|6647.42|0
1643629200000|2022-01-31 11:40:00|6652.35|6652.35|6657.62|6657.62|6660.9|6660.9|6651.78|6651.78|0
1643629500000|2022-01-31 11:45:00|6657.33|6657.33|6652.95|6652.95|6658.22|6658.22|6650.82|6650.82|0
1643629800000|2022-01-31 11:50:00|6652.9|6652.9|6657.01|6657.01|6659.1|6659.1|6652.38|6652.38|0
1643630100000|2022-01-31 11:55:00|6657.29|6657.29|6663.16|6663.16|6663.63|6663.63|6657.29|6657.29|0
1643630400000|2022-01-31 12:00:00|6663.73|6663.73|6662.42|6662.42|6670.32|6670.32|6662.42|6662.42|0
1643630700000|2022-01-31 12:05:00|6661.85|6661.85|6661.83|6661.83|6663.46|6663.46|6658.57|6658.57|0
1643631000000|2022-01-31 12:10:00|6661.54|6661.54|6663.19|6663.19|6664.43|6664.43|6659.67|6659.67|0
1643631300000|2022-01-31 12:15:00|6663.48|6663.48|6666.01|6666.01|6666.03|6666.03|6660.61|6660.61|0
1643631600000|2022-01-31 12:20:00|6665.44|6665.44|6664.89|6664.89|6665.44|6665.44|6660.05|6660.05|0
1643631900000|2022-01-31 12:25:00|6665.46|6665.46|6669.57|6669.57|6669.57|6669.57|6663.82|6663.82|0
1643632200000|2022-01-31 12:30:00|6669.28|6669.28|6668.38|6668.38|6671.33|6671.33|6667.47|6667.47|0
1643632500000|2022-01-31 12:35:00|6668.35|6668.35|6663.19|6663.19|6668.65|6668.65|6663.19|6663.19|0
1643632800000|2022-01-31 12:40:00|6664.09|6664.09|6664.89|6664.89|6665.9|6665.9|6661.4|6661.4|0
1643633100000|2022-01-31 12:45:00|6664.86|6664.86|6668.74|6668.74|6670.33|6670.33|6664.78|6664.78|0
1643633400000|2022-01-31 12:50:00|6668.71|6668.71|6667.68|6667.68|6671.16|6671.16|6665.66|6665.66|0
1643633700000|2022-01-31 12:55:00|6667.74|6667.74|6667|6667|6668.91|6668.91|6663.74|6663.74|0
1643634000000|2022-01-31 13:00:00|6666.71|6666.71|6666.28|6666.28|6669.35|6669.35|6664.84|6664.84|0
1643634300000|2022-01-31 13:05:00|6666.34|6666.34|6663.47|6663.47|6666.34|6666.34|6659.95|6659.95|0
1643634600000|2022-01-31 13:10:00|6663.38|6663.38|6667.3|6667.3|6670.27|6670.27|6662.59|6662.59|0
1643634900000|2022-01-31 13:15:00|6667.32|6667.32|6665.96|6665.96|6671.32|6671.32|6665.67|6665.67|0
1643635200000|2022-01-31 13:20:00|6666.53|6666.53|6663.08|6663.08|6666.53|6666.53|6662.75|6662.75|0
1643635500000|2022-01-31 13:25:00|6663.05|6663.05|6667.11|6667.11|6667.11|6667.11|6663.05|6663.05|0
1643635800000|2022-01-31 13:30:00|6667.4|6667.4|6672.9|6672.9|6672.9|6672.9|6667.28|6667.28|0
1643636100000|2022-01-31 13:35:00|6672.95|6672.95|6683.59|6683.59|6685.01|6685.01|6672.5|6672.5|0
1643636400000|2022-01-31 13:40:00|6684.16|6684.16|6687.1|6687.1|6689.42|6689.42|6683.87|6683.87|0
1643636700000|2022-01-31 13:45:00|6687.67|6687.67|6683.33|6683.33|6687.67|6687.67|6679.83|6679.83|0
1643637000000|2022-01-31 13:50:00|6684.47|6684.47|6681.69|6681.69|6684.47|6684.47|6679.95|6679.95|0
1643637300000|2022-01-31 13:55:00|6681.66|6681.66|6682.73|6682.73|6686.4|6686.4|6681.58|6681.58|0
1643637600000|2022-01-31 14:00:00|6682.44|6682.44|6672.92|6672.92|6682.44|6682.44|6672.92|6672.92|0
1643637900000|2022-01-31 14:05:00|6673.82|6673.82|6672.25|6672.25|6675.44|6675.44|6670.26|6670.26|0
1643638200000|2022-01-31 14:10:00|6671.35|6671.35|6661.72|6661.72|6671.63|6671.63|6660.93|6660.93|0
1643638500000|2022-01-31 14:15:00|6662.58|6662.58|6658.07|6658.07|6662.86|6662.86|6657.21|6657.21|0
1643638800000|2022-01-31 14:20:00|6658.64|6658.64|6659.15|6659.15|6660|6660|6655.38|6655.38|0
1643639100000|2022-01-31 14:25:00|6659.6|6659.6|6666.52|6666.52|6671.49|6671.49|6658.71|6658.71|0
1643639400000|2022-01-31 14:30:00|6666.8|6666.8|6653.57|6653.57|6667.09|6667.09|6650.99|6650.99|0
1643639700000|2022-01-31 14:35:00|6653.29|6653.29|6643.95|6643.95|6654.43|6654.43|6643.56|6643.56|0
1643640000000|2022-01-31 14:40:00|6643.5|6643.5|6635.55|6635.55|6643.61|6643.61|6631.72|6631.72|0
1643640300000|2022-01-31 14:45:00|6635.84|6635.84|6638.13|6638.13|6644.33|6644.33|6629.76|6629.76|0
1643640600000|2022-01-31 14:50:00|6637.85|6637.85|6636.86|6636.86|6645.21|6645.21|6636.29|6636.29|0
1643640900000|2022-01-31 14:55:00|6636.57|6636.57|6634.99|6634.99|6638.01|6638.01|6620.85|6620.85|0
1643641200000|2022-01-31 15:00:00|6639.98|6639.98|6652.97|6652.97|6656.27|6656.27|6639.98|6639.98|0
1643641500000|2022-01-31 15:05:00|6652.92|6652.92|6651.35|6651.35|6654.39|6654.39|6645.98|6645.98|0
1643641800000|2022-01-31 15:10:00|6651.63|6651.63|6655.93|6655.93|6656.62|6656.62|6647.92|6647.92|0
1643642100000|2022-01-31 15:15:00|6655.64|6655.64|6658.94|6658.94|6659.39|6659.39|6652.18|6652.18|0
1643642400000|2022-01-31 15:20:00|6659.39|6659.39|6665.03|6665.03|6667.14|6667.14|6658.37|6658.37|0
1643642700000|2022-01-31 15:25:00|6660.5|6660.5|6656.3|6656.3|6665.38|6665.38|6656.06|6656.06|0
1643643000000|2022-01-31 15:30:00|6656.58|6656.58|6637.2|6637.2|6657.15|6657.15|6637.2|6637.2|0
1643643300000|2022-01-31 15:35:00|6637.48|6637.48|6624.73|6624.73|6638.63|6638.63|6623.07|6623.07|0
1643643600000|2022-01-31 15:40:00|6624.45|6624.45|6620.22|6620.22|6624.67|6624.67|6618.12|6618.12|0
1643643900000|2022-01-31 15:45:00|6620.5|6620.5|6628.49|6628.49|6629.01|6629.01|6618.71|6618.71|0
1643644200000|2022-01-31 15:50:00|6629.35|6629.35|6635.35|6635.35|6635.95|6635.95|6628.81|6628.81|0
1643644500000|2022-01-31 15:55:00|6635.92|6635.92|6652.94|6652.94|6654.98|6654.98|6635.35|6635.35|0
1643644800000|2022-01-31 16:00:00|6652.65|6652.65|6647.65|6647.65|6654.21|6654.21|6646.78|6646.78|0
1643645100000|2022-01-31 16:05:00|6648.22|6648.22|6654.57|6654.57|6655.3|6655.3|6648.2|6648.2|0
1643645400000|2022-01-31 16:10:00|6654.54|6654.54|6642.68|6642.68|6655.7|6655.7|6642.68|6642.68|0
1643645700000|2022-01-31 16:15:00|6642.39|6642.39|6632.03|6632.03|6643.62|6643.62|6630.39|6630.39|0
1643646000000|2022-01-31 16:20:00|6632.32|6632.32|6626.38|6626.38|6632.35|6632.35|6623.88|6623.88|0
1643646300000|2022-01-31 16:25:00|6625.52|6625.52|6616.39|6616.39|6632.81|6632.81|6612.94|6612.94|0
1643703300000|2022-02-01 08:15:00|6687.32|6687.32|6692.32|6692.32|6697.12|6697.12|6685.71|6685.71|0
1643703600000|2022-02-01 08:20:00|6693.17|6693.17|6699.32|6699.32|6703.13|6703.13|6693.17|6693.17|0
1643703900000|2022-02-01 08:25:00|6699.77|6699.77|6681.75|6681.75|6699.77|6699.77|6681.75|6681.75|0
1643704200000|2022-02-01 08:30:00|6682.32|6682.32|6682.88|6682.88|6685.56|6685.56|6677.97|6677.97|0
1643704500000|2022-02-01 08:35:00|6683.45|6683.45|6689.17|6689.17|6689.91|6689.91|6683.45|6683.45|0
1643704800000|2022-02-01 08:40:00|6692.86|6692.86|6684.92|6684.92|6694.16|6694.16|6681.67|6681.67|0
1643705100000|2022-02-01 08:45:00|6683.56|6683.56|6694.43|6694.43|6694.66|6694.66|6682.99|6682.99|0
1643705400000|2022-02-01 08:50:00|6694.37|6694.37|6691.83|6691.83|6697.06|6697.06|6686.5|6686.5|0
1643705700000|2022-02-01 08:55:00|6691.54|6691.54|6701.07|6701.07|6701.96|6701.96|6686.17|6686.17|0
1643706000000|2022-02-01 09:00:00|6702.21|6702.21|6705.97|6705.97|6711.03|6711.03|6694.41|6694.41|0
1643706300000|2022-02-01 09:05:00|6706.42|6706.42|6697.74|6697.74|6708.49|6708.49|6696.23|6696.23|0
1643706600000|2022-02-01 09:10:00|6698.6|6698.6|6714.75|6714.75|6715.26|6715.26|6696.6|6696.6|0
1643706900000|2022-02-01 09:15:00|6713.61|6713.61|6710.67|6710.67|6721.39|6721.39|6710.67|6710.67|0
1643707200000|2022-02-01 09:20:00|6710.6|6710.6|6686.29|6686.29|6712.3|6712.3|6684.58|6684.58|0
1643707500000|2022-02-01 09:25:00|6685.84|6685.84|6674.25|6674.25|6690.19|6690.19|6674.25|6674.25|0
1643707800000|2022-02-01 09:30:00|6674.71|6674.71|6673.32|6673.32|6677.22|6677.22|6672.71|6672.71|0
1643708100000|2022-02-01 09:35:00|6673.61|6673.61|6678.41|6678.41|6679.65|6679.65|6672.45|6672.45|0
1643708400000|2022-02-01 09:40:00|6677.51|6677.51|6675.04|6675.04|6679.29|6679.29|6673.52|6673.52|0
1643708700000|2022-02-01 09:45:00|6675.66|6675.66|6672.43|6672.43|6676.57|6676.57|6665.64|6665.64|0
1643709000000|2022-02-01 09:50:00|6671.53|6671.53|6670.14|6670.14|6674.52|6674.52|6668.12|6668.12|0
1643709300000|2022-02-01 09:55:00|6669.85|6669.85|6667.26|6667.26|6671.33|6671.33|6664.64|6664.64|0
1643709600000|2022-02-01 10:00:00|6668.61|6668.61|6673.97|6673.97|6674.64|6674.64|6667.45|6667.45|0
1643709900000|2022-02-01 10:05:00|6673.99|6673.99|6677.86|6677.86|6681.03|6681.03|6673.99|6673.99|0
1643710200000|2022-02-01 10:10:00|6677.57|6677.57|6672.1|6672.1|6685.49|6685.49|6672.1|6672.1|0
1643710500000|2022-02-01 10:15:00|6672.08|6672.08|6668.83|6668.83|6673.11|6673.11|6666.02|6666.02|0
1643710800000|2022-02-01 10:20:00|6670.76|6670.76|6669.54|6669.54|6670.76|6670.76|6661.09|6661.09|0
1643711100000|2022-02-01 10:25:00|6670.11|6670.11|6674.82|6674.82|6677.05|6677.05|6670.11|6670.11|0
1643711400000|2022-02-01 10:30:00|6675.73|6675.73|6671.02|6671.02|6675.73|6675.73|6668.07|6668.07|0
1643711700000|2022-02-01 10:35:00|6671.47|6671.47|6684.91|6684.91|6685.15|6685.15|6670.11|6670.11|0
1643712000000|2022-02-01 10:40:00|6684.97|6684.97|6675.52|6675.52|6685.2|6685.2|6671.8|6671.8|0
1643712300000|2022-02-01 10:45:00|6675.49|6675.49|6676.63|6676.63|6680.65|6680.65|6675.49|6675.49|0
1643712600000|2022-02-01 10:50:00|6676.91|6676.91|6684.95|6684.95|6687.29|6687.29|6676.91|6676.91|0
1643712900000|2022-02-01 10:55:00|6685.24|6685.24|6686.85|6686.85|6688.08|6688.08|6684.76|6684.76|0
1643713200000|2022-02-01 11:00:00|6686.28|6686.28|6687.16|6687.16|6687.28|6687.28|6678.09|6678.09|0
1643713500000|2022-02-01 11:05:00|6686.26|6686.26|6688.83|6688.83|6691.23|6691.23|6686.26|6686.26|0
1643713800000|2022-02-01 11:10:00|6688.8|6688.8|6687.81|6687.81|6688.8|6688.8|6684.08|6684.08|0
1643714100000|2022-02-01 11:15:00|6688.38|6688.38|6689.91|6689.91|6693.75|6693.75|6687.24|6687.24|0
1643714400000|2022-02-01 11:20:00|6690.36|6690.36|6692.89|6692.89|6693.73|6693.73|6690.36|6690.36|0
1643714700000|2022-02-01 11:25:00|6692.32|6692.32|6693.63|6693.63|6693.63|6693.63|6691.46|6691.46|0
1643715000000|2022-02-01 11:30:00|6693.65|6693.65|6695.67|6695.67|6696.39|6696.39|6693.29|6693.29|0
1643715300000|2022-02-01 11:35:00|6695.69|6695.69|6701.05|6701.05|6704.79|6704.79|6694.34|6694.34|0
1643715600000|2022-02-01 11:40:00|6701.51|6701.51|6702.39|6702.39|6707.05|6707.05|6699.12|6699.12|0
1643715900000|2022-02-01 11:45:00|6702.67|6702.67|6711.76|6711.76|6713.82|6713.82|6702.67|6702.67|0
1643716200000|2022-02-01 11:50:00|6711.47|6711.47|6706.33|6706.33|6713.74|6713.74|6703.87|6703.87|0
1643716500000|2022-02-01 11:55:00|6707.52|6707.52|6704.82|6704.82|6708.43|6708.43|6702.03|6702.03|0
1643716800000|2022-02-01 12:00:00|6705.27|6705.27|6699.78|6699.78|6705.87|6705.87|6699.71|6699.71|0
1643717100000|2022-02-01 12:05:00|6699.75|6699.75|6698.06|6698.06|6700.84|6700.84|6697.15|6697.15|0
1643717400000|2022-02-01 12:10:00|6698.96|6698.96|6693.88|6693.88|6701.12|6701.12|6693.84|6693.84|0
1643717700000|2022-02-01 12:15:00|6693.83|6693.83|6689.66|6689.66|6695.19|6695.19|6688.8|6688.8|0
1643718000000|2022-02-01 12:20:00|6690.11|6690.11|6688.78|6688.78|6691.15|6691.15|6688.43|6688.43|0
1643718300000|2022-02-01 12:25:00|6688.83|6688.83|6695.61|6695.61|6695.61|6695.61|6683.95|6683.95|0
1643718600000|2022-02-01 12:30:00|6697.42|6697.42|6704.13|6704.13|6704.96|6704.96|6697.42|6697.42|0
1643718900000|2022-02-01 12:35:00|6705.49|6705.49|6713.27|6713.27|6713.27|6713.27|6704.85|6704.85|0
1643719200000|2022-02-01 12:40:00|6712.98|6712.98|6709.99|6709.99|6716.78|6716.78|6709.45|6709.45|0
1643719500000|2022-02-01 12:45:00|6710.44|6710.44|6714.47|6714.47|6715.98|6715.98|6709.96|6709.96|0
1643719800000|2022-02-01 12:50:00|6714.01|6714.01|6711.53|6711.53|6714.01|6714.01|6709.77|6709.77|0
1643720100000|2022-02-01 12:55:00|6712.89|6712.89|6715.3|6715.3|6716.49|6716.49|6712.46|6712.46|0
1643720400000|2022-02-01 13:00:00|6715.02|6715.02|6709.66|6709.66|6715.02|6715.02|6708.64|6708.64|0
1643720700000|2022-02-01 13:05:00|6710.57|6710.57|6712.59|6712.59|6712.59|6712.59|6708|6708|0
1643721000000|2022-02-01 13:10:00|6713.45|6713.45|6717.06|6717.06|6717.98|6717.98|6712.56|6712.56|0
1643721300000|2022-02-01 13:15:00|6716.15|6716.15|6715.92|6715.92|6716.78|6716.78|6714.16|6714.16|0
1643721600000|2022-02-01 13:20:00|6716.49|6716.49|6715.39|6715.39|6718.26|6718.26|6714.54|6714.54|0
1643721900000|2022-02-01 13:25:00|6717.21|6717.21|6714.93|6714.93|6717.21|6717.21|6713|6713|0
1643722200000|2022-02-01 13:30:00|6716.74|6716.74|6712.46|6712.46|6716.74|6716.74|6710.3|6710.3|0
1643722500000|2022-02-01 13:35:00|6712.01|6712.01|6711.11|6711.11|6714.72|6714.72|6710.6|6710.6|0
1643722800000|2022-02-01 13:40:00|6711.4|6711.4|6713.62|6713.62|6714.88|6714.88|6711.4|6711.4|0
1643723100000|2022-02-01 13:45:00|6713.91|6713.91|6714.29|6714.29|6714.82|6714.82|6711.51|6711.51|0
1643723400000|2022-02-01 13:50:00|6714.37|6714.37|6712.52|6712.52|6715.58|6715.58|6712.39|6712.39|0
1643723700000|2022-02-01 13:55:00|6713.09|6713.09|6711.03|6711.03|6713.78|6713.78|6710.44|6710.44|0
1643724000000|2022-02-01 14:00:00|6711.48|6711.48|6695.87|6695.87|6711.96|6711.96|6695.55|6695.55|0
1643724300000|2022-02-01 14:05:00|6696.78|6696.78|6703.81|6703.81|6704.72|6704.72|6695.29|6695.29|0
1643724600000|2022-02-01 14:10:00|6703.53|6703.53|6705.5|6705.5|6706.91|6706.91|6703.53|6703.53|0
1643724900000|2022-02-01 14:15:00|6704.93|6704.93|6709.82|6709.82|6710.68|6710.68|6704.19|6704.19|0
1643725200000|2022-02-01 14:20:00|6709.37|6709.37|6703.57|6703.57|6709.66|6709.66|6702.11|6702.11|0
1643725500000|2022-02-01 14:25:00|6704.14|6704.14|6701.72|6701.72|6705.5|6705.5|6701.08|6701.08|0
1643725800000|2022-02-01 14:30:00|6702.01|6702.01|6706.12|6706.12|6709.51|6709.51|6691.98|6691.98|0
1643726100000|2022-02-01 14:35:00|6705.27|6705.27|6708.91|6708.91|6712.36|6712.36|6701.48|6701.48|0
1643726400000|2022-02-01 14:40:00|6709.48|6709.48|6715.07|6715.07|6719.65|6719.65|6708.91|6708.91|0
1643726700000|2022-02-01 14:45:00|6716.21|6716.21|6721.9|6721.9|6724.1|6724.1|6713.99|6713.99|0
1643727000000|2022-02-01 14:50:00|6720.99|6720.99|6746.47|6746.47|6748.71|6748.71|6720.99|6720.99|0
1643727300000|2022-02-01 14:55:00|6746.92|6746.92|6749.58|6749.58|6750.15|6750.15|6744.74|6744.74|0
1643727600000|2022-02-01 15:00:00|6748.67|6748.67|6748.49|6748.49|6752.77|6752.77|6743.73|6743.73|0
1643727900000|2022-02-01 15:05:00|6749.06|6749.06|6770.67|6770.67|6773.04|6773.04|6746.41|6746.41|0
1643728200000|2022-02-01 15:10:00|6772.38|6772.38|6776.5|6776.5|6778.12|6778.12|6766.23|6766.23|0
1643728500000|2022-02-01 15:15:00|6776.78|6776.78|6785.42|6785.42|6785.86|6785.86|6776.78|6776.78|0
1643728800000|2022-02-01 15:20:00|6785.43|6785.43|6796.99|6796.99|6798.55|6798.55|6782.73|6782.73|0
1643729100000|2022-02-01 15:25:00|6796.42|6796.42|6784.75|6784.75|6798.26|6798.26|6783.4|6783.4|0
1643729400000|2022-02-01 15:30:00|6785.03|6785.03|6789.67|6789.67|6790.63|6790.63|6785.03|6785.03|0
1643729700000|2022-02-01 15:35:00|6789.38|6789.38|6800.67|6800.67|6800.88|6800.88|6789.38|6789.38|0
1643730000000|2022-02-01 15:40:00|6801.12|6801.12|6793.76|6793.76|6804.73|6804.73|6791.61|6791.61|0
1643730300000|2022-02-01 15:45:00|6793.47|6793.47|6790.95|6790.95|6795.91|6795.91|6789.25|6789.25|0
1643730600000|2022-02-01 15:50:00|6790.5|6790.5|6792.16|6792.16|6793.08|6793.08|6786.74|6786.74|0
1643730900000|2022-02-01 15:55:00|6792.45|6792.45|6795.33|6795.33|6797.66|6797.66|6792.18|6792.18|0
1643731200000|2022-02-01 16:00:00|6795.05|6795.05|6795.59|6795.59|6797.49|6797.49|6793.45|6793.45|0
1643731500000|2022-02-01 16:05:00|6795.13|6795.13|6813.34|6813.34|6813.44|6813.44|6793.25|6793.25|0
1643731800000|2022-02-01 16:10:00|6813.8|6813.8|6817.48|6817.48|6817.93|6817.93|6809.83|6809.83|0
1643732100000|2022-02-01 16:15:00|6817.02|6817.02|6821.04|6821.04|6827.47|6827.47|6817.02|6817.02|0
1643732400000|2022-02-01 16:20:00|6820.75|6820.75|6813.12|6813.12|6823.39|6823.39|6811.13|6811.13|0
1643732700000|2022-02-01 16:25:00|6813.69|6813.69|6809.1|6809.1|6818.03|6818.03|6807.44|6807.44|0
1643789700000|2022-02-02 08:15:00|6788.53|6788.53|6803.36|6803.36|6803.36|6803.36|6787.39|6787.39|0
1643790000000|2022-02-02 08:20:00|6804.27|6804.27|6810.85|6810.85|6817.61|6817.61|6799.58|6799.58|0
1643790300000|2022-02-02 08:25:00|6811.3|6811.3|6789.81|6789.81|6811.3|6811.3|6789.53|6789.53|0
1643790600000|2022-02-02 08:30:00|6790.27|6790.27|6776.3|6776.3|6790.72|6790.72|6774.23|6774.23|0
1643790900000|2022-02-02 08:35:00|6779.31|6779.31|6775.74|6775.74|6779.31|6779.31|6768.08|6768.08|0
1643791200000|2022-02-02 08:40:00|6776.31|6776.31|6773.39|6773.39|6779.07|6779.07|6771.27|6771.27|0
1643791500000|2022-02-02 08:45:00|6772.93|6772.93|6756.89|6756.89|6776.07|6776.07|6756.89|6756.89|0
1643791800000|2022-02-02 08:50:00|6755.08|6755.08|6766.87|6766.87|6769.27|6769.27|6754.64|6754.64|0
1643792100000|2022-02-02 08:55:00|6766.3|6766.3|6772.33|6772.33|6772.78|6772.78|6764.18|6764.18|0
1643792400000|2022-02-02 09:00:00|6773.23|6773.23|6783.03|6783.03|6783.31|6783.31|6770.65|6770.65|0
1643792700000|2022-02-02 09:05:00|6782.57|6782.57|6795.49|6795.49|6799.13|6799.13|6782.57|6782.57|0
1643793000000|2022-02-02 09:10:00|6795.2|6795.2|6792.22|6792.22|6799.1|6799.1|6788.61|6788.61|0
1643793300000|2022-02-02 09:15:00|6791.32|6791.32|6788.89|6788.89|6791.32|6791.32|6782.24|6782.24|0
1643793600000|2022-02-02 09:20:00|6788.74|6788.74|6793.08|6793.08|6793.08|6793.08|6783.27|6783.27|0
1643793900000|2022-02-02 09:25:00|6793.1|6793.1|6797.16|6797.16|6799.05|6799.05|6793|6793|0
1643794200000|2022-02-02 09:30:00|6798.06|6798.06|6801.77|6801.77|6803.6|6803.6|6798.06|6798.06|0
1643794500000|2022-02-02 09:35:00|6801.31|6801.31|6802.14|6802.14|6802.14|6802.14|6800.06|6800.06|0
1643794800000|2022-02-02 09:40:00|6801.69|6801.69|6807.56|6807.56|6807.56|6807.56|6799.45|6799.45|0
1643795100000|2022-02-02 09:45:00|6807.72|6807.72|6808.46|6808.46|6808.86|6808.86|6805.03|6805.03|0
1643795400000|2022-02-02 09:50:00|6809.03|6809.03|6802.97|6802.97|6811.37|6811.37|6801.61|6801.61|0
1643795700000|2022-02-02 09:55:00|6803.82|6803.82|6803.25|6803.25|6808.49|6808.49|6802.34|6802.34|0
1643796000000|2022-02-02 10:00:00|6802.79|6802.79|6804.67|6804.67|6806.98|6806.98|6799.44|6799.44|0
1643796300000|2022-02-02 10:05:00|6804.22|6804.22|6795.33|6795.33|6804.73|6804.73|6794.24|6794.24|0
1643796600000|2022-02-02 10:10:00|6795.31|6795.31|6790.65|6790.65|6795.31|6795.31|6789.44|6789.44|0
1643796900000|2022-02-02 10:15:00|6790.36|6790.36|6797.68|6797.68|6797.68|6797.68|6784.92|6784.92|0
1643797200000|2022-02-02 10:20:00|6797.39|6797.39|6802.7|6802.7|6802.7|6802.7|6795.83|6795.83|0
1643797500000|2022-02-02 10:25:00|6802.25|6802.25|6796.67|6796.67|6802.25|6802.25|6794.91|6794.91|0
1643797800000|2022-02-02 10:30:00|6796.39|6796.39|6803.2|6803.2|6804.16|6804.16|6796.19|6796.19|0
1643798100000|2022-02-02 10:35:00|6803.48|6803.48|6811.54|6811.54|6812.4|6812.4|6803.2|6803.2|0
1643798400000|2022-02-02 10:40:00|6812|6812|6812.29|6812.29|6814.66|6814.66|6811.26|6811.26|0
1643798700000|2022-02-02 10:45:00|6813.19|6813.19|6805.88|6805.88|6813.19|6813.19|6805.88|6805.88|0
1643799000000|2022-02-02 10:50:00|6805.84|6805.84|6801.06|6801.06|6806.45|6806.45|6799.09|6799.09|0
1643799300000|2022-02-02 10:55:00|6800.49|6800.49|6793.63|6793.63|6800.49|6800.49|6791.28|6791.28|0
1643799600000|2022-02-02 11:00:00|6794.2|6794.2|6793.48|6793.48|6795.14|6795.14|6789.51|6789.51|0
1643799900000|2022-02-02 11:05:00|6793.03|6793.03|6795.08|6795.08|6795.43|6795.43|6788.76|6788.76|0
1643800200000|2022-02-02 11:10:00|6795.05|6795.05|6791.83|6791.83|6795.05|6795.05|6790.98|6790.98|0
1643800500000|2022-02-02 11:15:00|6792.29|6792.29|6784.11|6784.11|6793.43|6793.43|6782.25|6782.25|0
1643800800000|2022-02-02 11:20:00|6783.97|6783.97|6787.01|6787.01|6788.17|6788.17|6783.41|6783.41|0
1643801100000|2022-02-02 11:25:00|6786.98|6786.98|6792.54|6792.54|6794.93|6794.93|6786.13|6786.13|0
1643801400000|2022-02-02 11:30:00|6792.26|6792.26|6796.28|6796.28|6796.85|6796.85|6790.71|6790.71|0
1643801700000|2022-02-02 11:35:00|6795.83|6795.83|6804.23|6804.23|6804.35|6804.35|6795.26|6795.26|0
1643802000000|2022-02-02 11:40:00|6804.51|6804.51|6803.72|6803.72|6809.23|6809.23|6802.71|6802.71|0
1643802300000|2022-02-02 11:45:00|6804.18|6804.18|6811.71|6811.71|6811.83|6811.83|6804.13|6804.13|0
1643802600000|2022-02-02 11:50:00|6811.73|6811.73|6809.24|6809.24|6816.78|6816.78|6807.08|6807.08|0
1643802900000|2022-02-02 11:55:00|6808.39|6808.39|6810.88|6810.88|6811.76|6811.76|6808.22|6808.22|0
1643803200000|2022-02-02 12:00:00|6809.97|6809.97|6803.4|6803.4|6809.97|6809.97|6803.33|6803.33|0
1643803500000|2022-02-02 12:05:00|6803.85|6803.85|6805.27|6805.27|6805.73|6805.73|6802.15|6802.15|0
1643803800000|2022-02-02 12:10:00|6805.55|6805.55|6804.96|6804.96|6807.47|6807.47|6803.05|6803.05|0
1643804100000|2022-02-02 12:15:00|6804.11|6804.11|6812.12|6812.12|6813.55|6813.55|6803.2|6803.2|0
1643804400000|2022-02-02 12:20:00|6811.22|6811.22|6812.54|6812.54|6815.5|6815.5|6809.62|6809.62|0
1643804700000|2022-02-02 12:25:00|6812.52|6812.52|6810.29|6810.29|6813.95|6813.95|6809.97|6809.97|0
1643805000000|2022-02-02 12:30:00|6810|6810|6810.65|6810.65|6811.56|6811.56|6805.12|6805.12|0
1643805300000|2022-02-02 12:35:00|6809.75|6809.75|6806.17|6806.17|6810.94|6810.94|6804.22|6804.22|0
1643805600000|2022-02-02 12:40:00|6805.71|6805.71|6802.53|6802.53|6806.7|6806.7|6801.34|6801.34|0
1643805900000|2022-02-02 12:45:00|6803.89|6803.89|6804.37|6804.37|6805.06|6805.06|6801.56|6801.56|0
1643806200000|2022-02-02 12:50:00|6804.82|6804.82|6803.33|6803.33|6806.07|6806.07|6801.02|6801.02|0
1643806500000|2022-02-02 12:55:00|6803.61|6803.61|6808.97|6808.97|6817.86|6817.86|6803.61|6803.61|0
1643806800000|2022-02-02 13:00:00|6809.26|6809.26|6818.73|6818.73|6818.78|6818.78|6808.75|6808.75|0
1643807100000|2022-02-02 13:05:00|6819.01|6819.01|6825.26|6825.26|6825.83|6825.83|6818.99|6818.99|0
1643807400000|2022-02-02 13:10:00|6824.69|6824.69|6817.81|6817.81|6825.8|6825.8|6816.8|6816.8|0
1643807700000|2022-02-02 13:15:00|6817.36|6817.36|6820.07|6820.07|6822.15|6822.15|6817.07|6817.07|0
1643808000000|2022-02-02 13:20:00|6819.61|6819.61|6819.5|6819.5|6820.52|6820.52|6817.62|6817.62|0
1643808300000|2022-02-02 13:25:00|6819.22|6819.22|6820.26|6820.26|6821.81|6821.81|6818.15|6818.15|0
1643808600000|2022-02-02 13:30:00|6821.17|6821.17|6821.42|6821.42|6824.69|6824.69|6819|6819|0
1643808900000|2022-02-02 13:35:00|6821.87|6821.87|6823.25|6823.25|6823.69|6823.69|6820.65|6820.65|0
1643809200000|2022-02-02 13:40:00|6823.21|6823.21|6825.65|6825.65|6825.93|6825.93|6821.85|6821.85|0
1643809500000|2022-02-02 13:45:00|6825.69|6825.69|6829.96|6829.96|6831.42|6831.42|6824.78|6824.78|0
1643809800000|2022-02-02 13:50:00|6830.04|6830.04|6833.17|6833.17|6834.19|6834.19|6829.87|6829.87|0
1643810100000|2022-02-02 13:55:00|6833.15|6833.15|6834.36|6834.36|6836.93|6836.93|6832.53|6832.53|0
1643810400000|2022-02-02 14:00:00|6833.79|6833.79|6826.44|6826.44|6834.75|6834.75|6826.44|6826.44|0
1643810700000|2022-02-02 14:05:00|6826.46|6826.46|6823.27|6823.27|6827.38|6827.38|6822.48|6822.48|0
1643811000000|2022-02-02 14:10:00|6822.99|6822.99|6824.13|6824.13|6825.54|6825.54|6818.79|6818.79|0
1643811300000|2022-02-02 14:15:00|6823.23|6823.23|6836.99|6836.99|6841.13|6841.13|6823.23|6823.23|0
1643811600000|2022-02-02 14:20:00|6835.17|6835.17|6828.97|6828.97|6835.17|6835.17|6824.4|6824.4|0
1643811900000|2022-02-02 14:25:00|6828.07|6828.07|6819.25|6819.25|6830.57|6830.57|6818.46|6818.46|0
1643812200000|2022-02-02 14:30:00|6818.96|6818.96|6810.85|6810.85|6824.27|6824.27|6810.56|6810.56|0
1643812500000|2022-02-02 14:35:00|6811.13|6811.13|6800.88|6800.88|6813.97|6813.97|6798.5|6798.5|0
1643812800000|2022-02-02 14:40:00|6800.03|6800.03|6799.91|6799.91|6802.22|6802.22|6795.24|6795.24|0
1643813100000|2022-02-02 14:45:00|6799.62|6799.62|6795.58|6795.58|6800.24|6800.24|6793.35|6793.35|0
1643813400000|2022-02-02 14:50:00|6795.29|6795.29|6801.97|6801.97|6801.97|6801.97|6791.63|6791.63|0
1643813700000|2022-02-02 14:55:00|6802.54|6802.54|6793.96|6793.96|6804.55|6804.55|6792.88|6792.88|0
1643814000000|2022-02-02 15:00:00|6794.24|6794.24|6783.94|6783.94|6794.83|6794.83|6781.5|6781.5|0
1643814300000|2022-02-02 15:05:00|6783.66|6783.66|6780.03|6780.03|6784.9|6784.9|6779.74|6779.74|0
1643814600000|2022-02-02 15:10:00|6780.31|6780.31|6785.33|6785.33|6788.62|6788.62|6779.74|6779.74|0
1643814900000|2022-02-02 15:15:00|6785.78|6785.78|6791.83|6791.83|6792.74|6792.74|6784.52|6784.52|0
1643815200000|2022-02-02 15:20:00|6791.09|6791.09|6795.13|6795.13|6801.51|6801.51|6791.09|6791.09|0
1643815500000|2022-02-02 15:25:00|6795.11|6795.11|6794.65|6794.65|6796.25|6796.25|6790.9|6790.9|0
1643815800000|2022-02-02 15:30:00|6795.79|6795.79|6792.92|6792.92|6800.72|6800.72|6792.35|6792.35|0
1643816100000|2022-02-02 15:35:00|6793.38|6793.38|6802.07|6802.07|6802.92|6802.92|6789.83|6789.83|0
1643816400000|2022-02-02 15:40:00|6802.35|6802.35|6824.34|6824.34|6825.49|6825.49|6800.67|6800.67|0
1643816700000|2022-02-02 15:45:00|6824.62|6824.62|6822.48|6822.48|6829.4|6829.4|6818.36|6818.36|0
1643817000000|2022-02-02 15:50:00|6822.03|6822.03|6807.29|6807.29|6822.2|6822.2|6806.44|6806.44|0
1643817300000|2022-02-02 15:55:00|6807.24|6807.24|6808.77|6808.77|6810.45|6810.45|6806.93|6806.93|0
1643817600000|2022-02-02 16:00:00|6808.48|6808.48|6802.49|6802.49|6808.62|6808.62|6801.72|6801.72|0
1643817900000|2022-02-02 16:05:00|6802.21|6802.21|6800.37|6800.37|6806.81|6806.81|6798.22|6798.22|0
1643818200000|2022-02-02 16:10:00|6800.83|6800.83|6798.02|6798.02|6802.52|6802.52|6796.04|6796.04|0
1643818500000|2022-02-02 16:15:00|6797.57|6797.57|6790.48|6790.48|6799.27|6799.27|6790.48|6790.48|0
1643818800000|2022-02-02 16:20:00|6790.77|6790.77|6786.99|6786.99|6790.77|6790.77|6784.88|6784.88|0
1643819100000|2022-02-02 16:25:00|6787.01|6787.01|6790.58|6790.58|6791.02|6791.02|6783.36|6783.36|0
1643876100000|2022-02-03 08:15:00|6828.24|6828.24|6825.17|6825.17|6846.4|6846.4|6821.62|6821.62|0
1643876400000|2022-02-03 08:20:00|6825.11|6825.11|6807.71|6807.71|6836.02|6836.02|6802.91|6802.91|0
1643876700000|2022-02-03 08:25:00|6807.42|6807.42|6823.02|6823.02|6826.67|6826.67|6805.94|6805.94|0
1643877000000|2022-02-03 08:30:00|6823.05|6823.05|6835.35|6835.35|6837.9|6837.9|6819.98|6819.98|0
1643877300000|2022-02-03 08:35:00|6835.8|6835.8|6853.7|6853.7|6853.7|6853.7|6835.8|6835.8|0
1643877600000|2022-02-03 08:40:00|6852.79|6852.79|6855.07|6855.07|6861.45|6861.45|6847.14|6847.14|0
1643877900000|2022-02-03 08:45:00|6855.03|6855.03|6864.95|6864.95|6864.95|6864.95|6851.82|6851.82|0
1643878200000|2022-02-03 08:50:00|6864.66|6864.66|6857.23|6857.23|6867.28|6867.28|6854.63|6854.63|0
1643878500000|2022-02-03 08:55:00|6857.51|6857.51|6873.68|6873.68|6873.68|6873.68|6856.09|6856.09|0
1643878800000|2022-02-03 09:00:00|6873.23|6873.23|6883.8|6883.8|6884.71|6884.71|6873.23|6873.23|0
1643879100000|2022-02-03 09:05:00|6882.89|6882.89|6887.81|6887.81|6891.55|6891.55|6880.61|6880.61|0
1643879400000|2022-02-03 09:10:00|6887.53|6887.53|6887.61|6887.61|6890.39|6890.39|6877.3|6877.3|0
1643879700000|2022-02-03 09:15:00|6886.7|6886.7|6886.96|6886.96|6894.58|6894.58|6880.55|6880.55|0
1643880000000|2022-02-03 09:20:00|6886.51|6886.51|6880.68|6880.68|6889.43|6889.43|6878.13|6878.13|0
1643880300000|2022-02-03 09:25:00|6881.14|6881.14|6879.46|6879.46|6883.75|6883.75|6876.59|6876.59|0
1643880600000|2022-02-03 09:30:00|6879.75|6879.75|6866.88|6866.88|6880.03|6880.03|6866.88|6866.88|0
1643880900000|2022-02-03 09:35:00|6866.6|6866.6|6872.71|6872.71|6873.9|6873.9|6866.6|6866.6|0
1643881200000|2022-02-03 09:40:00|6872.26|6872.26|6861.65|6861.65|6873|6873|6861.19|6861.19|0
1643881500000|2022-02-03 09:45:00|6861.19|6861.19|6851.07|6851.07|6864.59|6864.59|6848.35|6848.35|0
1643881800000|2022-02-03 09:50:00|6849.25|6849.25|6833.27|6833.27|6851.07|6851.07|6833.27|6833.27|0
1643882100000|2022-02-03 09:55:00|6832.7|6832.7|6842.76|6842.76|6842.87|6842.87|6832.49|6832.49|0
1643882400000|2022-02-03 10:00:00|6842.47|6842.47|6825.7|6825.7|6842.47|6842.47|6821.2|6821.2|0
1643882700000|2022-02-03 10:05:00|6825.41|6825.41|6832.64|6832.64|6833.54|6833.54|6823.66|6823.66|0
1643883000000|2022-02-03 10:10:00|6834.45|6834.45|6846.17|6846.17|6847.72|6847.72|6834.45|6834.45|0
1643883300000|2022-02-03 10:15:00|6846.74|6846.74|6843.52|6843.52|6848.84|6848.84|6843.06|6843.06|0
1643883600000|2022-02-03 10:20:00|6843.97|6843.97|6848.43|6848.43|6849.57|6849.57|6843.97|6843.97|0
1643883900000|2022-02-03 10:25:00|6848.72|6848.72|6848.54|6848.54|6853.94|6853.94|6848.51|6848.51|0
1643884200000|2022-02-03 10:30:00|6848.51|6848.51|6858.41|6858.41|6858.41|6858.41|6848.51|6848.51|0
1643884500000|2022-02-03 10:35:00|6858.37|6858.37|6858.31|6858.31|6860.61|6860.61|6849.65|6849.65|0
1643884800000|2022-02-03 10:40:00|6857.45|6857.45|6862.93|6862.93|6862.93|6862.93|6856.41|6856.41|0
1643885100000|2022-02-03 10:45:00|6863.83|6863.83|6862.44|6862.44|6868.73|6868.73|6861.87|6861.87|0
1643885400000|2022-02-03 10:50:00|6862.41|6862.41|6855.08|6855.08|6868.8|6868.8|6853.38|6853.38|0
1643885700000|2022-02-03 10:55:00|6855.53|6855.53|6848.39|6848.39|6856.22|6856.22|6842.52|6842.52|0
1643886000000|2022-02-03 11:00:00|6848.84|6848.84|6849.67|6849.67|6851.4|6851.4|6848.25|6848.25|0
1643886300000|2022-02-03 11:05:00|6849.96|6849.96|6855.35|6855.35|6857.78|6857.78|6849.56|6849.56|0
1643886600000|2022-02-03 11:10:00|6855.92|6855.92|6857.41|6857.41|6860.47|6860.47|6854.56|6854.56|0
1643886900000|2022-02-03 11:15:00|6856.96|6856.96|6856.64|6856.64|6859.24|6859.24|6855.28|6855.28|0
1643887200000|2022-02-03 11:20:00|6856.07|6856.07|6853.34|6853.34|6856.77|6856.77|6853.34|6853.34|0
1643887500000|2022-02-03 11:25:00|6853.05|6853.05|6853.05|6853.05|6853.98|6853.98|6850.79|6850.79|0
1643887800000|2022-02-03 11:30:00|6853.03|6853.03|6852.09|6852.09|6854.72|6854.72|6852.09|6852.09|0
1643888100000|2022-02-03 11:35:00|6851.19|6851.19|6844.44|6844.44|6851.57|6851.57|6844.44|6844.44|0
1643888400000|2022-02-03 11:40:00|6844.73|6844.73|6836.89|6836.89|6845.64|6845.64|6836.27|6836.27|0
1643888700000|2022-02-03 11:45:00|6837.8|6837.8|6839.19|6839.19|6841.81|6841.81|6836.86|6836.86|0
1643889000000|2022-02-03 11:50:00|6839.18|6839.18|6840.37|6840.37|6843.01|6843.01|6839.18|6839.18|0
1643889300000|2022-02-03 11:55:00|6839.92|6839.92|6837.94|6837.94|6843.34|6843.34|6837.94|6837.94|0
1643889600000|2022-02-03 12:00:00|6837.37|6837.37|6816.24|6816.24|6840.75|6840.75|6812.33|6812.33|0
1643889900000|2022-02-03 12:05:00|6815.79|6815.79|6813.35|6813.35|6816.24|6816.24|6803.16|6803.16|0
1643890200000|2022-02-03 12:10:00|6812.89|6812.89|6819.81|6819.81|6820.94|6820.94|6812.89|6812.89|0
1643890500000|2022-02-03 12:15:00|6820.26|6820.26|6832.51|6832.51|6835.65|6835.65|6819.81|6819.81|0
1643890800000|2022-02-03 12:20:00|6832.23|6832.23|6831.03|6831.03|6836.27|6836.27|6829.33|6829.33|0
1643891100000|2022-02-03 12:25:00|6830.58|6830.58|6831.52|6831.52|6832.02|6832.02|6827.29|6827.29|0
1643891400000|2022-02-03 12:30:00|6831.23|6831.23|6827.62|6827.62|6831.75|6831.75|6825.81|6825.81|0
1643891700000|2022-02-03 12:35:00|6828.08|6828.08|6827.91|6827.91|6828.98|6828.98|6825.44|6825.44|0
1643892000000|2022-02-03 12:40:00|6828.37|6828.37|6831.75|6831.75|6836.58|6836.58|6828.08|6828.08|0
1643892300000|2022-02-03 12:45:00|6830.39|6830.39|6823.18|6823.18|6830.87|6830.87|6822.99|6822.99|0
1643892600000|2022-02-03 12:50:00|6821.82|6821.82|6822.85|6822.85|6828.77|6828.77|6820.63|6820.63|0
1643892900000|2022-02-03 12:55:00|6821.49|6821.49|6822.94|6822.94|6822.94|6822.94|6813.56|6813.56|0
1643893200000|2022-02-03 13:00:00|6822.65|6822.65|6823.82|6823.82|6825.28|6825.28|6818.6|6818.6|0
1643893500000|2022-02-03 13:05:00|6823.37|6823.37|6806.35|6806.35|6823.82|6823.82|6798.16|6798.16|0
1643893800000|2022-02-03 13:10:00|6806.64|6806.64|6808.13|6808.13|6811.33|6811.33|6800.84|6800.84|0
1643894100000|2022-02-03 13:15:00|6809.49|6809.49|6832.81|6832.81|6833.1|6833.1|6809.49|6809.49|0
1643894400000|2022-02-03 13:20:00|6831.9|6831.9|6825.61|6825.61|6834.84|6834.84|6825.61|6825.61|0
1643894700000|2022-02-03 13:25:00|6825.67|6825.67|6818.2|6818.2|6826.75|6826.75|6815.29|6815.29|0
1643895000000|2022-02-03 13:30:00|6817.29|6817.29|6820.93|6820.93|6821.74|6821.74|6816.45|6816.45|0
1643895300000|2022-02-03 13:35:00|6821.38|6821.38|6833.26|6833.26|6836.67|6836.67|6821.38|6821.38|0
1643895600000|2022-02-03 13:40:00|6833.16|6833.16|6838.3|6838.3|6843.7|6843.7|6833.16|6833.16|0
1643895900000|2022-02-03 13:45:00|6837.85|6837.85|6836.97|6836.97|6844.46|6844.46|6835.49|6835.49|0
1643896200000|2022-02-03 13:50:00|6837.54|6837.54|6833.69|6833.69|6837.99|6837.99|6833.4|6833.4|0
1643896500000|2022-02-03 13:55:00|6834.26|6834.26|6841.22|6841.22|6845.24|6845.24|6833.97|6833.97|0
1643896800000|2022-02-03 14:00:00|6840.31|6840.31|6848.41|6848.41|6850.41|6850.41|6834.66|6834.66|0
1643897100000|2022-02-03 14:05:00|6847.96|6847.96|6861.59|6861.59|6862.06|6862.06|6847.94|6847.94|0
1643897400000|2022-02-03 14:10:00|6861.14|6861.14|6855.84|6855.84|6866.8|6866.8|6854.93|6854.93|0
1643897700000|2022-02-03 14:15:00|6855.38|6855.38|6851.25|6851.25|6855.38|6855.38|6843.16|6843.16|0
1643898000000|2022-02-03 14:20:00|6850.79|6850.79|6846.14|6846.14|6853.84|6853.84|6840.6|6840.6|0
1643898300000|2022-02-03 14:25:00|6846.71|6846.71|6851.67|6851.67|6852.41|6852.41|6841.34|6841.34|0
1643898600000|2022-02-03 14:30:00|6851.39|6851.39|6831.5|6831.5|6860.71|6860.71|6831.5|6831.5|0
1643898900000|2022-02-03 14:35:00|6831.05|6831.05|6824.26|6824.26|6833.07|6833.07|6811.16|6811.16|0
1643899200000|2022-02-03 14:40:00|6823.41|6823.41|6837.96|6837.96|6848.74|6848.74|6822.96|6822.96|0
1643899500000|2022-02-03 14:45:00|6837.39|6837.39|6811.61|6811.61|6839.77|6839.77|6809.69|6809.69|0
1643899800000|2022-02-03 14:50:00|6812.06|6812.06|6799.54|6799.54|6812.55|6812.55|6798.97|6798.97|0
1643900100000|2022-02-03 14:55:00|6800.11|6800.11|6799.43|6799.43|6811.95|6811.95|6794.38|6794.38|0
1643900400000|2022-02-03 15:00:00|6799.71|6799.71|6808.47|6808.47|6810.58|6810.58|6790.83|6790.83|0
1643900700000|2022-02-03 15:05:00|6808.44|6808.44|6818.89|6818.89|6821.91|6821.91|6807.14|6807.14|0
1643901000000|2022-02-03 15:10:00|6819.18|6819.18|6827.59|6827.59|6827.59|6827.59|6812.01|6812.01|0
1643901300000|2022-02-03 15:15:00|6827.3|6827.3|6839.26|6839.26|6839.26|6839.26|6827.02|6827.02|0
1643901600000|2022-02-03 15:20:00|6839.71|6839.71|6846.13|6846.13|6853.84|6853.84|6838.39|6838.39|0
1643901900000|2022-02-03 15:25:00|6845.22|6845.22|6844.57|6844.57|6846.11|6846.11|6835.37|6835.37|0
1643902200000|2022-02-03 15:30:00|6845.43|6845.43|6836.95|6836.95|6846.22|6846.22|6835.47|6835.47|0
1643902500000|2022-02-03 15:35:00|6836.66|6836.66|6825.58|6825.58|6836.66|6836.66|6822.02|6822.02|0
1643902800000|2022-02-03 15:40:00|6826.04|6826.04|6834.05|6834.05|6835.73|6835.73|6826.04|6826.04|0
1643903100000|2022-02-03 15:45:00|6834.34|6834.34|6829.3|6829.3|6836.67|6836.67|6827.94|6827.94|0
1643903400000|2022-02-03 15:50:00|6828.84|6828.84|6826.55|6826.55|6829.7|6829.7|6815.34|6815.34|0
1643903700000|2022-02-03 15:55:00|6825.98|6825.98|6823.16|6823.16|6828.21|6828.21|6822.87|6822.87|0
1643904000000|2022-02-03 16:00:00|6823.73|6823.73|6840.91|6840.91|6840.91|6840.91|6821.49|6821.49|0
1643904300000|2022-02-03 16:05:00|6841.36|6841.36|6847.48|6847.48|6850.4|6850.4|6841.08|6841.08|0
1643904600000|2022-02-03 16:10:00|6846.91|6846.91|6858.45|6858.45|6858.45|6858.45|6846.91|6846.91|0
1643904900000|2022-02-03 16:15:00|6858.16|6858.16|6857.04|6857.04|6862.01|6862.01|6856.33|6856.33|0
1643905200000|2022-02-03 16:20:00|6856.14|6856.14|6846.87|6846.87|6856.55|6856.55|6842.38|6842.38|0
1643905500000|2022-02-03 16:25:00|6847.44|6847.44|6844.84|6844.84|6853.13|6853.13|6842.66|6842.66|0
1643962500000|2022-02-04 08:15:00|7021.16|7021.16|7043.44|7043.44|7043.71|7043.71|7018.91|7018.91|0
1643962800000|2022-02-04 08:20:00|7043.73|7043.73|7044.51|7044.51|7053.44|7053.44|7042.35|7042.35|0
1643963100000|2022-02-04 08:25:00|7043.38|7043.38|7045.69|7045.69|7051.4|7051.4|7040.24|7040.24|0
1643963400000|2022-02-04 08:30:00|7045.63|7045.63|7065.77|7065.77|7069.53|7069.53|7042.55|7042.55|0
1643963700000|2022-02-04 08:35:00|7065.74|7065.74|7066.3|7066.3|7074.18|7074.18|7063.66|7063.66|0
1643964000000|2022-02-04 08:40:00|7066.01|7066.01|7088.17|7088.17|7090.91|7090.91|7065.73|7065.73|0
1643964300000|2022-02-04 08:45:00|7089.3|7089.3|7085.98|7085.98|7097.52|7097.52|7081.83|7081.83|0
1643964600000|2022-02-04 08:50:00|7086.27|7086.27|7076.4|7076.4|7087.72|7087.72|7069.29|7069.29|0
1643964900000|2022-02-04 08:55:00|7076.68|7076.68|7071.86|7071.86|7078.66|7078.66|7066.42|7066.42|0
1643965200000|2022-02-04 09:00:00|7072.43|7072.43|7073.22|7073.22|7077.16|7077.16|7068.11|7068.11|0
1643965500000|2022-02-04 09:05:00|7074.08|7074.08|7085.58|7085.58|7089.22|7089.22|7073.97|7073.97|0
1643965800000|2022-02-04 09:10:00|7086.15|7086.15|7094.93|7094.93|7094.93|7094.93|7073.56|7073.56|0
1643966100000|2022-02-04 09:15:00|7095.22|7095.22|7105.94|7105.94|7106.42|7106.42|7094.65|7094.65|0
1643966400000|2022-02-04 09:20:00|7104.8|7104.8|7090.99|7090.99|7104.8|7104.8|7082.97|7082.97|0
1643966700000|2022-02-04 09:25:00|7092.12|7092.12|7095.21|7095.21|7096.69|7096.69|7085.43|7085.43|0
1643967000000|2022-02-04 09:30:00|7094.08|7094.08|7102.45|7102.45|7102.45|7102.45|7094.08|7094.08|0
1643967300000|2022-02-04 09:35:00|7102.74|7102.74|7086.73|7086.73|7104.72|7104.72|7084.74|7084.74|0
1643967600000|2022-02-04 09:40:00|7086.16|7086.16|7086.73|7086.73|7088.14|7088.14|7083.33|7083.33|0
1643967900000|2022-02-04 09:45:00|7086.44|7086.44|7088.48|7088.48|7091.87|7091.87|7084.13|7084.13|0
1643968200000|2022-02-04 09:50:00|7089.61|7089.61|7096.04|7096.04|7096.32|7096.32|7082.45|7082.45|0
1643968500000|2022-02-04 09:55:00|7096.89|7096.89|7092.2|7092.2|7100.48|7100.48|7088.24|7088.24|0
1643968800000|2022-02-04 10:00:00|7091.63|7091.63|7093.78|7093.78|7097.74|7097.74|7086.8|7086.8|0
1643969100000|2022-02-04 10:05:00|7094.91|7094.91|7099.6|7099.6|7100.46|7100.46|7091.25|7091.25|0
1643969400000|2022-02-04 10:10:00|7099.89|7099.89|7105.25|7105.25|7106.32|7106.32|7098.75|7098.75|0
1643969700000|2022-02-04 10:15:00|7105.21|7105.21|7105.12|7105.12|7113|7113|7103.36|7103.36|0
1643970000000|2022-02-04 10:20:00|7103.99|7103.99|7078.62|7078.62|7104.84|7104.84|7078.62|7078.62|0
1643970300000|2022-02-04 10:25:00|7077.49|7077.49|7084.36|7084.36|7090.97|7090.97|7076.35|7076.35|0
1643970600000|2022-02-04 10:30:00|7084.28|7084.28|7082.49|7082.49|7086.86|7086.86|7076.85|7076.85|0
1643970900000|2022-02-04 10:35:00|7083.12|7083.12|7082.72|7082.72|7088.54|7088.54|7082.16|7082.16|0
1643971200000|2022-02-04 10:40:00|7083.01|7083.01|7085.61|7085.61|7087.2|7087.2|7079.83|7079.83|0
1643971500000|2022-02-04 10:45:00|7085.04|7085.04|7085.21|7085.21|7092.99|7092.99|7084.41|7084.41|0
1643971800000|2022-02-04 10:50:00|7086.34|7086.34|7087.6|7087.6|7091.45|7091.45|7082.94|7082.94|0
1643972100000|2022-02-04 10:55:00|7089.03|7089.03|7087.32|7087.32|7090.16|7090.16|7086.18|7086.18|0
1643972400000|2022-02-04 11:00:00|7087.4|7087.4|7074.32|7074.32|7087.45|7087.45|7071.8|7071.8|0
1643972700000|2022-02-04 11:05:00|7073.75|7073.75|7063.95|7063.95|7073.75|7073.75|7062.31|7062.31|0
1643973000000|2022-02-04 11:10:00|7063.66|7063.66|7053.16|7053.16|7063.66|7063.66|7051.74|7051.74|0
1643973300000|2022-02-04 11:15:00|7052.88|7052.88|7063.22|7063.22|7063.79|7063.79|7046.61|7046.61|0
1643973600000|2022-02-04 11:20:00|7062.94|7062.94|7062.53|7062.53|7065.91|7065.91|7057.13|7057.13|0
1643973900000|2022-02-04 11:25:00|7063.66|7063.66|7077.09|7077.09|7081.83|7081.83|7063.66|7063.66|0
1643974200000|2022-02-04 11:30:00|7077.66|7077.66|7084.59|7084.59|7087.37|7087.37|7077.66|7077.66|0
1643974500000|2022-02-04 11:35:00|7085.16|7085.16|7091.84|7091.84|7091.84|7091.84|7076.48|7076.48|0
1643974800000|2022-02-04 11:40:00|7091.56|7091.56|7088.09|7088.09|7093.25|7093.25|7083.8|7083.8|0
1643975100000|2022-02-04 11:45:00|7087.8|7087.8|7087.23|7087.23|7088.18|7088.18|7081.56|7081.56|0
1643975400000|2022-02-04 11:50:00|7087.8|7087.8|7064.58|7064.58|7087.8|7087.8|7061.01|7061.01|0
1643975700000|2022-02-04 11:55:00|7065.15|7065.15|7053.88|7053.88|7068.63|7068.63|7053.88|7053.88|0
1643976000000|2022-02-04 12:00:00|7052.46|7052.46|7065.2|7065.2|7065.2|7065.2|7052.46|7052.46|0
1643976300000|2022-02-04 12:05:00|7066.06|7066.06|7062.73|7062.73|7066.34|7066.34|7059.78|7059.78|0
1643976600000|2022-02-04 12:10:00|7062.16|7062.16|7052.71|7052.71|7062.44|7062.44|7050.71|7050.71|0
1643976900000|2022-02-04 12:15:00|7052.14|7052.14|7057.36|7057.36|7059.07|7059.07|7052.14|7052.14|0
1643977200000|2022-02-04 12:20:00|7057.64|7057.64|7062.2|7062.2|7062.46|7062.46|7056.5|7056.5|0
1643977500000|2022-02-04 12:25:00|7062.17|7062.17|7066.48|7066.48|7066.54|7066.54|7062.17|7062.17|0
1643977800000|2022-02-04 12:30:00|7065.35|7065.35|7064.55|7064.55|7065.62|7065.62|7062.5|7062.5|0
1643978100000|2022-02-04 12:35:00|7065.68|7065.68|7062.2|7062.2|7066.25|7066.25|7061.15|7061.15|0
1643978400000|2022-02-04 12:40:00|7062.76|7062.76|7071.49|7071.49|7074.52|7074.52|7062.76|7062.76|0
1643978700000|2022-02-04 12:45:00|7072.06|7072.06|7083.93|7083.93|7083.93|7083.93|7070.88|7070.88|0
1643979000000|2022-02-04 12:50:00|7084.5|7084.5|7089.27|7089.27|7089.32|7089.32|7084.5|7084.5|0
1643979300000|2022-02-04 12:55:00|7088.98|7088.98|7095.46|7095.46|7096.03|7096.03|7088.32|7088.32|0
1643979600000|2022-02-04 13:00:00|7096.59|7096.59|7076.98|7076.98|7098.58|7098.58|7076.69|7076.69|0
1643979900000|2022-02-04 13:05:00|7077.26|7077.26|7086.39|7086.39|7086.39|7086.39|7074.74|7074.74|0
1643980200000|2022-02-04 13:10:00|7085.26|7085.26|7087.17|7087.17|7089.45|7089.45|7080.41|7080.41|0
1643980500000|2022-02-04 13:15:00|7087.74|7087.74|7083.74|7083.74|7088.59|7088.59|7082.88|7082.88|0
1643980800000|2022-02-04 13:20:00|7084.03|7084.03|7089.51|7089.51|7092.93|7092.93|7082.89|7082.89|0
1643981100000|2022-02-04 13:25:00|7088.94|7088.94|7085.3|7085.3|7092.07|7092.07|7085.3|7085.3|0
1643981400000|2022-02-04 13:30:00|7084.45|7084.45|7073.93|7073.93|7087.14|7087.14|7073.36|7073.36|0
1643981700000|2022-02-04 13:35:00|7073.07|7073.07|7085.01|7085.01|7086.44|7086.44|7072.88|7072.88|0
1643982000000|2022-02-04 13:40:00|7084.73|7084.73|7071.61|7071.61|7088.32|7088.32|7071.61|7071.61|0
1643982300000|2022-02-04 13:45:00|7072.18|7072.18|7074.84|7074.84|7079.98|7079.98|7072.18|7072.18|0
1643982600000|2022-02-04 13:50:00|7073.71|7073.71|7078|7078|7078|7078|7068.83|7068.83|0
1643982900000|2022-02-04 13:55:00|7076.86|7076.86|7074.79|7074.79|7078.31|7078.31|7071.11|7071.11|0
1643983200000|2022-02-04 14:00:00|7075.08|7075.08|7059.1|7059.1|7075.66|7075.66|7058.25|7058.25|0
1643983500000|2022-02-04 14:05:00|7057.96|7057.96|7068.57|7068.57|7069.71|7069.71|7053.28|7053.28|0
1643983800000|2022-02-04 14:10:00|7068.28|7068.28|7072.37|7072.37|7073.16|7073.16|7065.95|7065.95|0
1643984100000|2022-02-04 14:15:00|7072.08|7072.08|7063.95|7063.95|7072.08|7072.08|7061.4|7061.4|0
1643984400000|2022-02-04 14:20:00|7063.98|7063.98|7072|7072|7072.84|7072.84|7063.98|7063.98|0
1643984700000|2022-02-04 14:25:00|7072.57|7072.57|7074.63|7074.63|7080.94|7080.94|7072.57|7072.57|0
1643985000000|2022-02-04 14:30:00|7073.78|7073.78|7074.21|7074.21|7093.3|7093.3|7066.84|7066.84|0
1643985300000|2022-02-04 14:35:00|7075.34|7075.34|7098.87|7098.87|7100.75|7100.75|7072.79|7072.79|0
1643985600000|2022-02-04 14:40:00|7098.81|7098.81|7108.29|7108.29|7111.93|7111.93|7089.58|7089.58|0
1643985900000|2022-02-04 14:45:00|7109.43|7109.43|7107.04|7107.04|7113.52|7113.52|7101.03|7101.03|0
1643986200000|2022-02-04 14:50:00|7107.61|7107.61|7106.11|7106.11|7107.61|7107.61|7087.05|7087.05|0
1643986500000|2022-02-04 14:55:00|7106.68|7106.68|7099.81|7099.81|7108.69|7108.69|7092.35|7092.35|0
1643986800000|2022-02-04 15:00:00|7101.24|7101.24|7102.14|7102.14|7107.04|7107.04|7091.65|7091.65|0
1643987100000|2022-02-04 15:05:00|7103|7103|7105.72|7105.72|7111.25|7111.25|7100.17|7100.17|0
1643987400000|2022-02-04 15:10:00|7106.85|7106.85|7120.6|7120.6|7122.38|7122.38|7106.85|7106.85|0
1643987700000|2022-02-04 15:15:00|7120.88|7120.88|7129.43|7129.43|7129.72|7129.72|7118.61|7118.61|0
1643988000000|2022-02-04 15:20:00|7130|7130|7129.04|7129.04|7130.18|7130.18|7119.72|7119.72|0
1643988300000|2022-02-04 15:25:00|7127.91|7127.91|7111.59|7111.59|7133.02|7133.02|7111.31|7111.31|0
1643988600000|2022-02-04 15:30:00|7111.31|7111.31|7109.81|7109.81|7114.46|7114.46|7106.95|7106.95|0
1643988900000|2022-02-04 15:35:00|7110.66|7110.66|7082.97|7082.97|7110.66|7110.66|7080.41|7080.41|0
1643989200000|2022-02-04 15:40:00|7082.69|7082.69|7085.57|7085.57|7086.14|7086.14|7074.86|7074.86|0
1643989500000|2022-02-04 15:45:00|7085.28|7085.28|7072.11|7072.11|7085.28|7085.28|7072.11|7072.11|0
1643989800000|2022-02-04 15:50:00|7072.39|7072.39|7070.3|7070.3|7077.8|7077.8|7069.73|7069.73|0
1643990100000|2022-02-04 15:55:00|7070.32|7070.32|7081.38|7081.38|7083.56|7083.56|7063.84|7063.84|0
1643990400000|2022-02-04 16:00:00|7081.09|7081.09|7080.68|7080.68|7083.52|7083.52|7070.26|7070.26|0
1643990700000|2022-02-04 16:05:00|7080.97|7080.97|7079.62|7079.62|7082.41|7082.41|7068.69|7068.69|0
1643991000000|2022-02-04 16:10:00|7078.77|7078.77|7078.43|7078.43|7079.85|7079.85|7068.76|7068.76|0
1643991300000|2022-02-04 16:15:00|7077.3|7077.3|7075.89|7075.89|7079.3|7079.3|7071.85|7071.85|0
1643991600000|2022-02-04 16:20:00|7075.61|7075.61|7087.23|7087.23|7087.23|7087.23|7071.94|7071.94|0
1643991900000|2022-02-04 16:25:00|7087.29|7087.29|7098|7098|7098.69|7098.69|7087.29|7087.29|0
1644221700000|2022-02-07 08:15:00|7082.7|7082.7|7080.83|7080.83|7082.7|7082.7|7064.49|7064.49|0
1644222000000|2022-02-07 08:20:00|7079.69|7079.69|7069.82|7069.82|7090.97|7090.97|7068.4|7068.4|0
1644222300000|2022-02-07 08:25:00|7070.95|7070.95|7081.91|7081.91|7081.91|7081.91|7067.4|7067.4|0
1644222600000|2022-02-07 08:30:00|7083.04|7083.04|7083.71|7083.71|7086.21|7086.21|7074.26|7074.26|0
1644222900000|2022-02-07 08:35:00|7082.86|7082.86|7094.14|7094.14|7096.72|7096.72|7077.85|7077.85|0
1644223200000|2022-02-07 08:40:00|7096.4|7096.4|7091.42|7091.42|7104.08|7104.08|7090.97|7090.97|0
1644223500000|2022-02-07 08:45:00|7092.55|7092.55|7099.06|7099.06|7102.24|7102.24|7091.42|7091.42|0
1644223800000|2022-02-07 08:50:00|7098.49|7098.49|7108.67|7108.67|7110.66|7110.66|7097.63|7097.63|0
1644224100000|2022-02-07 08:55:00|7107.53|7107.53|7104.7|7104.7|7118.61|7118.61|7101.58|7101.58|0
1644224400000|2022-02-07 09:00:00|7104.75|7104.75|7123.59|7123.59|7123.59|7123.59|7103.29|7103.29|0
1644224700000|2022-02-07 09:05:00|7122.45|7122.45|7122.11|7122.11|7128|7128|7110.91|7110.91|0
1644225000000|2022-02-07 09:10:00|7121.54|7121.54|7115.66|7115.66|7126.38|7126.38|7104.85|7104.85|0
1644225300000|2022-02-07 09:15:00|7114.53|7114.53|7101.12|7101.12|7115.07|7115.07|7100.6|7100.6|0
1644225600000|2022-02-07 09:20:00|7101.17|7101.17|7091.86|7091.86|7105.29|7105.29|7091.86|7091.86|0
1644225900000|2022-02-07 09:25:00|7093.56|7093.56|7092.6|7092.6|7095.83|7095.83|7090.43|7090.43|0
1644226200000|2022-02-07 09:30:00|7092.03|7092.03|7090.75|7090.75|7098.32|7098.32|7089.61|7089.61|0
1644226500000|2022-02-07 09:35:00|7090.19|7090.19|7088.56|7088.56|7091.18|7091.18|7083.93|7083.93|0
1644226800000|2022-02-07 09:40:00|7088.64|7088.64|7075.08|7075.08|7088.64|7088.64|7071.13|7071.13|0
1644227100000|2022-02-07 09:45:00|7075.37|7075.37|7081.98|7081.98|7083.68|7083.68|7071.11|7071.11|0
1644227400000|2022-02-07 09:50:00|7080.85|7080.85|7085.14|7085.14|7085.14|7085.14|7076.23|7076.23|0
1644227700000|2022-02-07 09:55:00|7085.42|7085.42|7088.72|7088.72|7089.52|7089.52|7076.04|7076.04|0
1644228000000|2022-02-07 10:00:00|7089.57|7089.57|7089.55|7089.55|7098.26|7098.26|7087.82|7087.82|0
1644228300000|2022-02-07 10:05:00|7090.68|7090.68|7084.62|7084.62|7090.68|7090.68|7080.32|7080.32|0
1644228600000|2022-02-07 10:10:00|7085.75|7085.75|7092.01|7092.01|7092.01|7092.01|7084.13|7084.13|0
1644228900000|2022-02-07 10:15:00|7090.87|7090.87|7093|7093|7093.08|7093.08|7085.85|7085.85|0
1644229200000|2022-02-07 10:20:00|7092.43|7092.43|7091.67|7091.67|7093.8|7093.8|7087.24|7087.24|0
1644229500000|2022-02-07 10:25:00|7091.59|7091.59|7083.2|7083.2|7091.93|7091.93|7082.36|7082.36|0
1644229800000|2022-02-07 10:30:00|7083.11|7083.11|7082.52|7082.52|7083.11|7083.11|7077.41|7077.41|0
1644230100000|2022-02-07 10:35:00|7083.09|7083.09|7078.25|7078.25|7083.09|7083.09|7078.25|7078.25|0
1644230400000|2022-02-07 10:40:00|7079.38|7079.38|7088.39|7088.39|7088.39|7088.39|7078.77|7078.77|0
1644230700000|2022-02-07 10:45:00|7088.11|7088.11|7098.11|7098.11|7098.4|7098.4|7088.11|7088.11|0
1644231000000|2022-02-07 10:50:00|7096.98|7096.98|7098.32|7098.32|7102.39|7102.39|7095.86|7095.86|0
1644231300000|2022-02-07 10:55:00|7097.75|7097.75|7096.59|7096.59|7099.99|7099.99|7089.48|7089.48|0
1644231600000|2022-02-07 11:00:00|7096.3|7096.3|7093.95|7093.95|7099.43|7099.43|7092.9|7092.9|0
1644231900000|2022-02-07 11:05:00|7093.38|7093.38|7092.72|7092.72|7094.9|7094.9|7089.22|7089.22|0
1644232200000|2022-02-07 11:10:00|7092.44|7092.44|7094.98|7094.98|7100.08|7100.08|7090.65|7090.65|0
1644232500000|2022-02-07 11:15:00|7094.69|7094.69|7099.3|7099.3|7100.44|7100.44|7093.63|7093.63|0
1644232800000|2022-02-07 11:20:00|7099.87|7099.87|7110.07|7110.07|7111.42|7111.42|7099.87|7099.87|0
1644233100000|2022-02-07 11:25:00|7110.92|7110.92|7111.65|7111.65|7113.07|7113.07|7109.26|7109.26|0
1644233400000|2022-02-07 11:30:00|7111.62|7111.62|7119.61|7119.61|7119.61|7119.61|7111.06|7111.06|0
1644233700000|2022-02-07 11:35:00|7120.18|7120.18|7116.82|7116.82|7122.93|7122.93|7115.96|7115.96|0
1644234000000|2022-02-07 11:40:00|7115.97|7115.97|7112.31|7112.31|7116.54|7116.54|7112.31|7112.31|0
1644234300000|2022-02-07 11:45:00|7112.35|7112.35|7114.67|7114.67|7114.67|7114.67|7111.55|7111.55|0
1644234600000|2022-02-07 11:50:00|7114.57|7114.57|7117.52|7117.52|7120.06|7120.06|7113.72|7113.72|0
1644234900000|2022-02-07 11:55:00|7117.24|7117.24|7115.78|7115.78|7122.78|7122.78|7115.75|7115.75|0
1644235200000|2022-02-07 12:00:00|7115.83|7115.83|7116.92|7116.92|7119.79|7119.79|7115.54|7115.54|0
1644235500000|2022-02-07 12:05:00|7117.2|7117.2|7118.55|7118.55|7122.49|7122.49|7117.2|7117.2|0
1644235800000|2022-02-07 12:10:00|7118.84|7118.84|7129.7|7129.7|7130.83|7130.83|7118.79|7118.79|0
1644236100000|2022-02-07 12:15:00|7129.98|7129.98|7128.01|7128.01|7133.69|7133.69|7128.01|7128.01|0
1644236400000|2022-02-07 12:20:00|7128.87|7128.87|7138.5|7138.5|7139.63|7139.63|7126.03|7126.03|0
1644236700000|2022-02-07 12:25:00|7138.78|7138.78|7139.71|7139.71|7147.8|7147.8|7138.31|7138.31|0
1644237000000|2022-02-07 12:30:00|7139.69|7139.69|7139.37|7139.37|7143.98|7143.98|7137.42|7137.42|0
1644237300000|2022-02-07 12:35:00|7140.5|7140.5|7140.82|7140.82|7142.82|7142.82|7140.21|7140.21|0
1644237600000|2022-02-07 12:40:00|7140.78|7140.78|7137.41|7137.41|7143.74|7143.74|7137.04|7137.04|0
1644237900000|2022-02-07 12:45:00|7136.84|7136.84|7137.12|7137.12|7137.12|7137.12|7134.29|7134.29|0
1644238200000|2022-02-07 12:50:00|7138.26|7138.26|7144.89|7144.89|7145.71|7145.71|7137.61|7137.61|0
1644238500000|2022-02-07 12:55:00|7143.76|7143.76|7141.81|7141.81|7148.5|7148.5|7141.81|7141.81|0
1644238800000|2022-02-07 13:00:00|7141.52|7141.52|7152.6|7152.6|7152.6|7152.6|7141.24|7141.24|0
1644239100000|2022-02-07 13:05:00|7151.47|7151.47|7159.11|7159.11|7159.11|7159.11|7150.07|7150.07|0
1644239400000|2022-02-07 13:10:00|7158.82|7158.82|7153.08|7153.08|7158.82|7158.82|7150.58|7150.58|0
1644239700000|2022-02-07 13:15:00|7153.36|7153.36|7155.44|7155.44|7156.26|7156.26|7147.84|7147.84|0
1644240000000|2022-02-07 13:20:00|7155.15|7155.15|7153.05|7153.05|7159.36|7159.36|7153.05|7153.05|0
1644240300000|2022-02-07 13:25:00|7153.01|7153.01|7148.32|7148.32|7153.01|7153.01|7148.04|7148.04|0
1644240600000|2022-02-07 13:30:00|7148.04|7148.04|7149.94|7149.94|7156.94|7156.94|7147.28|7147.28|0
1644240900000|2022-02-07 13:35:00|7150.51|7150.51|7150.08|7150.08|7153.07|7153.07|7148.6|7148.6|0
1644241200000|2022-02-07 13:40:00|7151.22|7151.22|7167.87|7167.87|7170.49|7170.49|7151.22|7151.22|0
1644241500000|2022-02-07 13:45:00|7167.59|7167.59|7167.8|7167.8|7169.57|7169.57|7162.2|7162.2|0
1644241800000|2022-02-07 13:50:00|7166.67|7166.67|7160.75|7160.75|7166.67|7166.67|7158.77|7158.77|0
1644242100000|2022-02-07 13:55:00|7161.89|7161.89|7164.21|7164.21|7167.43|7167.43|7160.75|7160.75|0
1644242400000|2022-02-07 14:00:00|7163.92|7163.92|7159.44|7159.44|7163.92|7163.92|7158.87|7158.87|0
1644242700000|2022-02-07 14:05:00|7158.31|7158.31|7163.62|7163.62|7163.89|7163.89|7155.66|7155.66|0
1644243000000|2022-02-07 14:10:00|7163.9|7163.9|7161.99|7161.99|7164.52|7164.52|7161.18|7161.18|0
1644243300000|2022-02-07 14:15:00|7161.42|7161.42|7155.95|7155.95|7161.42|7161.42|7153.7|7153.7|0
1644243600000|2022-02-07 14:20:00|7156.52|7156.52|7164.42|7164.42|7167.63|7167.63|7156.52|7156.52|0
1644243900000|2022-02-07 14:25:00|7164.7|7164.7|7160.45|7160.45|7166.44|7166.44|7157.32|7157.32|0
1644244200000|2022-02-07 14:30:00|7160.73|7160.73|7158.7|7158.7|7173.55|7173.55|7152.74|7152.74|0
1644244500000|2022-02-07 14:35:00|7157.84|7157.84|7152.1|7152.1|7164.13|7164.13|7141.39|7141.39|0
1644244800000|2022-02-07 14:40:00|7152.39|7152.39|7133.87|7133.87|7155.8|7155.8|7131.59|7131.59|0
1644245100000|2022-02-07 14:45:00|7135|7135|7141.28|7141.28|7144.8|7144.8|7124.88|7124.88|0
1644245400000|2022-02-07 14:50:00|7141.22|7141.22|7150.19|7150.19|7150.19|7150.19|7138.78|7138.78|0
1644245700000|2022-02-07 14:55:00|7150.76|7150.76|7162.61|7162.61|7162.61|7162.61|7141.69|7141.69|0
1644246000000|2022-02-07 15:00:00|7162.33|7162.33|7181.68|7181.68|7181.68|7181.68|7161.14|7161.14|0
1644246300000|2022-02-07 15:05:00|7180.55|7180.55|7173.75|7173.75|7182|7182|7171.76|7171.76|0
1644246600000|2022-02-07 15:10:00|7174.89|7174.89|7177.64|7177.64|7178.2|7178.2|7169.7|7169.7|0
1644246900000|2022-02-07 15:15:00|7176.78|7176.78|7186.3|7186.3|7187.26|7187.26|7175.68|7175.68|0
1644247200000|2022-02-07 15:20:00|7186.59|7186.59|7199.71|7199.71|7201.99|7201.99|7185.23|7185.23|0
1644247500000|2022-02-07 15:25:00|7199.43|7199.43|7189.5|7189.5|7199.43|7199.43|7185.8|7185.8|0
1644247800000|2022-02-07 15:30:00|7188.92|7188.92|7199.16|7199.16|7203.1|7203.1|7187.22|7187.22|0
1644248100000|2022-02-07 15:35:00|7199.11|7199.11|7194.64|7194.64|7199.11|7199.11|7191|7191|0
1644248400000|2022-02-07 15:40:00|7193.5|7193.5|7188.48|7188.48|7196.01|7196.01|7184.57|7184.57|0
1644248700000|2022-02-07 15:45:00|7189.05|7189.05|7199.65|7199.65|7202.53|7202.53|7188.14|7188.14|0
1644249000000|2022-02-07 15:50:00|7200.78|7200.78|7199.2|7199.2|7205.05|7205.05|7196.62|7196.62|0
1644249300000|2022-02-07 15:55:00|7198.07|7198.07|7219.92|7219.92|7221.06|7221.06|7197.79|7197.79|0
1644249600000|2022-02-07 16:00:00|7219.64|7219.64|7207.65|7207.65|7219.92|7219.92|7201.11|7201.11|0
1644249900000|2022-02-07 16:05:00|7208.78|7208.78|7211.49|7211.49|7213.17|7213.17|7207.24|7207.24|0
1644250200000|2022-02-07 16:10:00|7211.46|7211.46|7209.17|7209.17|7212.62|7212.62|7206.8|7206.8|0
1644250500000|2022-02-07 16:15:00|7208.6|7208.6|7208.71|7208.71|7211.25|7211.25|7202.91|7202.91|0
1644250800000|2022-02-07 16:20:00|7208.14|7208.14|7201.95|7201.95|7211.34|7211.34|7200.81|7200.81|0
1644251100000|2022-02-07 16:25:00|7203.08|7203.08|7202.1|7202.1|7209.18|7209.18|7199.21|7199.21|0
1644308100000|2022-02-08 08:15:00|7265.14|7265.14|7266.29|7266.29|7267.42|7267.42|7251.1|7251.1|0
1644308400000|2022-02-08 08:20:00|7267.71|7267.71|7275.53|7275.53|7280.35|7280.35|7257.03|7257.03|0
1644308700000|2022-02-08 08:25:00|7276.67|7276.67|7265.92|7265.92|7278.4|7278.4|7254.92|7254.92|0
1644309000000|2022-02-08 08:30:00|7266.49|7266.49|7261.43|7261.43|7270.65|7270.65|7257.09|7257.09|0
1644309300000|2022-02-08 08:35:00|7260.3|7260.3|7244.16|7244.16|7264.67|7264.67|7240.5|7240.5|0
1644309600000|2022-02-08 08:40:00|7243.59|7243.59|7234.94|7234.94|7249.25|7249.25|7233.48|7233.48|0
1644309900000|2022-02-08 08:45:00|7234.9|7234.9|7237.65|7237.65|7238.79|7238.79|7221.48|7221.48|0
1644310200000|2022-02-08 08:50:00|7236.52|7236.52|7222.62|7222.62|7242.49|7242.49|7222.33|7222.33|0
1644310500000|2022-02-08 08:55:00|7223.75|7223.75|7175.62|7175.62|7223.75|7223.75|7173.14|7173.14|0
1644310800000|2022-02-08 09:00:00|7178.19|7178.19|7205.57|7205.57|7207.29|7207.29|7173.58|7173.58|0
1644311100000|2022-02-08 09:05:00|7207|7207|7208.55|7208.55|7211.62|7211.62|7198.96|7198.96|0
1644311400000|2022-02-08 09:10:00|7208.58|7208.58|7209.96|7209.96|7213.21|7213.21|7202.88|7202.88|0
1644311700000|2022-02-08 09:15:00|7209.98|7209.98|7204.28|7204.28|7212.35|7212.35|7197.91|7197.91|0
1644312000000|2022-02-08 09:20:00|7205.42|7205.42|7210.7|7210.7|7212.96|7212.96|7203|7203|0
1644312300000|2022-02-08 09:25:00|7210.78|7210.78|7223.61|7223.61|7226.43|7226.43|7210.78|7210.78|0
1644312600000|2022-02-08 09:30:00|7223.9|7223.9|7230.88|7230.88|7234.48|7234.48|7217.62|7217.62|0
1644312900000|2022-02-08 09:35:00|7232.02|7232.02|7215.69|7215.69|7232.29|7232.29|7213.7|7213.7|0
1644313200000|2022-02-08 09:40:00|7214.56|7214.56|7218.81|7218.81|7222.7|7222.7|7212.34|7212.34|0
1644313500000|2022-02-08 09:45:00|7219.95|7219.95|7225.59|7225.59|7226.86|7226.86|7219.38|7219.38|0
1644313800000|2022-02-08 09:50:00|7224.45|7224.45|7225.74|7225.74|7228.51|7228.51|7216.44|7216.44|0
1644314100000|2022-02-08 09:55:00|7226.02|7226.02|7220.79|7220.79|7228.3|7228.3|7210.32|7210.32|0
1644314400000|2022-02-08 10:00:00|7221.92|7221.92|7212.79|7212.79|7223.64|7223.64|7212.45|7212.45|0
1644314700000|2022-02-08 10:05:00|7213.92|7213.92|7219.81|7219.81|7223.21|7223.21|7213.92|7213.92|0
1644315000000|2022-02-08 10:10:00|7220.66|7220.66|7231.48|7231.48|7234.28|7234.28|7220.09|7220.09|0
1644315300000|2022-02-08 10:15:00|7231.77|7231.77|7233.18|7233.18|7236.86|7236.86|7229.68|7229.68|0
1644315600000|2022-02-08 10:20:00|7232.9|7232.9|7207.69|7207.69|7237.16|7237.16|7207.69|7207.69|0
1644315900000|2022-02-08 10:25:00|7206.55|7206.55|7181.55|7181.55|7214.29|7214.29|7181.55|7181.55|0
1644316200000|2022-02-08 10:30:00|7180.42|7180.42|7184.01|7184.01|7191.69|7191.69|7173.45|7173.45|0
1644316500000|2022-02-08 10:35:00|7183.98|7183.98|7180.59|7180.59|7184.75|7184.75|7180.32|7180.32|0
1644316800000|2022-02-08 10:40:00|7181.73|7181.73|7193.14|7193.14|7193.14|7193.14|7180.28|7180.28|0
1644317100000|2022-02-08 10:45:00|7192.86|7192.86|7195.37|7195.37|7197.97|7197.97|7189.98|7189.98|0
1644317400000|2022-02-08 10:50:00|7196.51|7196.51|7198.34|7198.34|7200.63|7200.63|7194.53|7194.53|0
1644317700000|2022-02-08 10:55:00|7197.77|7197.77|7194.59|7194.59|7201.47|7201.47|7193.51|7193.51|0
1644318000000|2022-02-08 11:00:00|7196.3|7196.3|7194.09|7194.09|7196.58|7196.58|7186.85|7186.85|0
1644318300000|2022-02-08 11:05:00|7194.03|7194.03|7183.6|7183.6|7195.74|7195.74|7180.74|7180.74|0
1644318600000|2022-02-08 11:10:00|7184.73|7184.73|7163.86|7163.86|7187.01|7187.01|7163.56|7163.56|0
1644318900000|2022-02-08 11:15:00|7163.29|7163.29|7154.12|7154.12|7167.55|7167.55|7154.12|7154.12|0
1644319200000|2022-02-08 11:20:00|7155.26|7155.26|7143.21|7143.21|7157|7157|7143.21|7143.21|0
1644319500000|2022-02-08 11:25:00|7144.06|7144.06|7153.34|7153.34|7155.05|7155.05|7144.06|7144.06|0
1644319800000|2022-02-08 11:30:00|7154.2|7154.2|7154.65|7154.65|7161.33|7161.33|7153.8|7153.8|0
1644320100000|2022-02-08 11:35:00|7155.79|7155.79|7150.64|7150.64|7158.06|7158.06|7145.98|7145.98|0
1644320400000|2022-02-08 11:40:00|7151.5|7151.5|7157.29|7157.29|7160.52|7160.52|7150.36|7150.36|0
1644320700000|2022-02-08 11:45:00|7157.01|7157.01|7151.92|7151.92|7160.14|7160.14|7148.52|7148.52|0
1644321000000|2022-02-08 11:50:00|7152.21|7152.21|7144.46|7144.46|7153.93|7153.93|7144.46|7144.46|0
1644321300000|2022-02-08 11:55:00|7144.42|7144.42|7156.33|7156.33|7157.49|7157.49|7144.37|7144.37|0
1644321600000|2022-02-08 12:00:00|7154.91|7154.91|7147.94|7147.94|7158.6|7158.6|7147.91|7147.91|0
1644321900000|2022-02-08 12:05:00|7148.22|7148.22|7158.69|7158.69|7162.98|7162.98|7148.15|7148.15|0
1644322200000|2022-02-08 12:10:00|7158.97|7158.97|7153.24|7153.24|7162.95|7162.95|7153.22|7153.22|0
1644322500000|2022-02-08 12:15:00|7154.1|7154.1|7142.88|7142.88|7154.1|7154.1|7142.88|7142.88|0
1644322800000|2022-02-08 12:20:00|7142.9|7142.9|7135.03|7135.03|7145.74|7145.74|7129.29|7129.29|0
1644323100000|2022-02-08 12:25:00|7135.6|7135.6|7140.83|7140.83|7142.82|7142.82|7132.79|7132.79|0
1644323400000|2022-02-08 12:30:00|7140.54|7140.54|7143.78|7143.78|7145.76|7145.76|7137.48|7137.48|0
1644323700000|2022-02-08 12:35:00|7143.49|7143.49|7139.71|7139.71|7146.58|7146.58|7139.71|7139.71|0
1644324000000|2022-02-08 12:40:00|7138.57|7138.57|7150.85|7150.85|7150.85|7150.85|7133.87|7133.87|0
1644324300000|2022-02-08 12:45:00|7151.42|7151.42|7153.31|7153.31|7159.11|7159.11|7146.65|7146.65|0
1644324600000|2022-02-08 12:50:00|7153.6|7153.6|7156.34|7156.34|7157.8|7157.8|7153.46|7153.46|0
1644324900000|2022-02-08 12:55:00|7156.91|7156.91|7160.52|7160.52|7163.7|7163.7|7155.78|7155.78|0
1644325200000|2022-02-08 13:00:00|7160.8|7160.8|7162.29|7162.29|7167.13|7167.13|7160.8|7160.8|0
1644325500000|2022-02-08 13:05:00|7162.33|7162.33|7157.99|7157.99|7169.45|7169.45|7157.99|7157.99|0
1644325800000|2022-02-08 13:10:00|7158.84|7158.84|7157.89|7157.89|7160.83|7160.83|7154.88|7154.88|0
1644326100000|2022-02-08 13:15:00|7158.17|7158.17|7163.1|7163.1|7167.44|7167.44|7157.61|7157.61|0
1644326400000|2022-02-08 13:20:00|7161.97|7161.97|7158.13|7158.13|7162.54|7162.54|7155.29|7155.29|0
1644326700000|2022-02-08 13:25:00|7157|7157|7149.08|7149.08|7158.42|7158.42|7149.08|7149.08|0
1644327000000|2022-02-08 13:30:00|7149.65|7149.65|7144.36|7144.36|7149.93|7149.93|7143.79|7143.79|0
1644327300000|2022-02-08 13:35:00|7143.22|7143.22|7146.89|7146.89|7150.58|7150.58|7141.81|7141.81|0
1644327600000|2022-02-08 13:40:00|7145.76|7145.76|7134.98|7134.98|7145.76|7145.76|7132.34|7132.34|0
1644327900000|2022-02-08 13:45:00|7135.26|7135.26|7131.56|7131.56|7136.39|7136.39|7131.56|7131.56|0
1644328200000|2022-02-08 13:50:00|7131.28|7131.28|7124.24|7124.24|7132.71|7132.71|7124.24|7124.24|0
1644328500000|2022-02-08 13:55:00|7123.95|7123.95|7115.58|7115.58|7123.95|7123.95|7113.89|7113.89|0
1644328800000|2022-02-08 14:00:00|7114.72|7114.72|7118.54|7118.54|7125.6|7125.6|7114.09|7114.09|0
1644329100000|2022-02-08 14:05:00|7119.67|7119.67|7129.9|7129.9|7132.18|7132.18|7113.9|7113.9|0
1644329400000|2022-02-08 14:10:00|7131.03|7131.03|7126.26|7126.26|7139.63|7139.63|7126.26|7126.26|0
1644329700000|2022-02-08 14:15:00|7126.22|7126.22|7138.4|7138.4|7138.4|7138.4|7125.93|7125.93|0
1644330000000|2022-02-08 14:20:00|7138.69|7138.69|7138.41|7138.41|7140.96|7140.96|7132.44|7132.44|0
1644330300000|2022-02-08 14:25:00|7139.54|7139.54|7167.16|7167.16|7167.73|7167.73|7139.54|7139.54|0
1644330600000|2022-02-08 14:30:00|7166.31|7166.31|7166.4|7166.4|7175.26|7175.26|7158.71|7158.71|0
1644330900000|2022-02-08 14:35:00|7165.26|7165.26|7160.3|7160.3|7170.67|7170.67|7151.87|7151.87|0
1644331200000|2022-02-08 14:40:00|7160.87|7160.87|7127.01|7127.01|7167.27|7167.27|7124.72|7124.72|0
1644331500000|2022-02-08 14:45:00|7128.14|7128.14|7096.55|7096.55|7128.99|7128.99|7095.98|7095.98|0
1644331800000|2022-02-08 14:50:00|7095.7|7095.7|7063.03|7063.03|7098.81|7098.81|7062.27|7062.27|0
1644332100000|2022-02-08 14:55:00|7063.32|7063.32|7041.68|7041.68|7063.84|7063.84|7036.67|7036.67|0
1644332400000|2022-02-08 15:00:00|7041.52|7041.52|7029.22|7029.22|7041.52|7041.52|7014.33|7014.33|0
1644332700000|2022-02-08 15:05:00|7028.94|7028.94|7010.67|7010.67|7035.52|7035.52|7009.41|7009.41|0
1644333000000|2022-02-08 15:10:00|7010.96|7010.96|7033.3|7033.3|7034.07|7034.07|7010.35|7010.35|0
1644333300000|2022-02-08 15:15:00|7033.59|7033.59|7052.13|7052.13|7054.74|7054.74|7031.31|7031.31|0
1644333600000|2022-02-08 15:20:00|7051|7051|7048.12|7048.12|7058.14|7058.14|7045.25|7045.25|0
1644333900000|2022-02-08 15:25:00|7048.41|7048.41|7052.34|7052.34|7060.12|7060.12|7046.39|7046.39|0
1644334200000|2022-02-08 15:30:00|7054.04|7054.04|7057.47|7057.47|7059.16|7059.16|7050.09|7050.09|0
1644334500000|2022-02-08 15:35:00|7057.18|7057.18|7067.44|7067.44|7074.66|7074.66|7052.31|7052.31|0
1644334800000|2022-02-08 15:40:00|7067.41|7067.41|7045.86|7045.86|7067.41|7067.41|7041.51|7041.51|0
1644335100000|2022-02-08 15:45:00|7046.72|7046.72|7046.65|7046.65|7055.63|7055.63|7044.66|7044.66|0
1644335400000|2022-02-08 15:50:00|7046.89|7046.89|7024.33|7024.33|7046.89|7046.89|7022.59|7022.59|0
1644335700000|2022-02-08 15:55:00|7023.19|7023.19|7010.72|7010.72|7028.46|7028.46|7010.15|7010.15|0
1644336000000|2022-02-08 16:00:00|7011.85|7011.85|6999.42|6999.42|7018.97|7018.97|6999.13|6999.13|0
1644336300000|2022-02-08 16:05:00|6999.99|6999.99|6987.53|6987.53|7002.03|7002.03|6987.53|6987.53|0
1644336600000|2022-02-08 16:10:00|6986.96|6986.96|6989.07|6989.07|6992.31|6992.31|6983.02|6983.02|0
1644336900000|2022-02-08 16:15:00|6987.26|6987.26|6991.8|6991.8|6999.21|6999.21|6983.64|6983.64|0
1644337200000|2022-02-08 16:20:00|6991.34|6991.34|6981.01|6981.01|6992.25|6992.25|6979.86|6979.86|0
1644337500000|2022-02-08 16:25:00|6980.72|6980.72|6973.97|6973.97|6984.33|6984.33|6972.97|6972.97|0
1644394500000|2022-02-09 08:15:00|6944.8|6944.8|6950.3|6950.3|6962.18|6962.18|6939.08|6939.08|0
1644394800000|2022-02-09 08:20:00|6952.01|6952.01|6962.78|6962.78|6968.33|6968.33|6949.87|6949.87|0
1644395100000|2022-02-09 08:25:00|6960.06|6960.06|6974.85|6974.85|6975.76|6975.76|6958.43|6958.43|0
1644395400000|2022-02-09 08:30:00|6975.37|6975.37|6981.48|6981.48|6988.37|6988.37|6960.95|6960.95|0
1644395700000|2022-02-09 08:35:00|6980.12|6980.12|7003.69|7003.69|7003.69|7003.69|6980.12|6980.12|0
1644396000000|2022-02-09 08:40:00|7005.05|7005.05|7003.33|7003.33|7005.05|7005.05|6994.98|6994.98|0
1644396300000|2022-02-09 08:45:00|7001.97|7001.97|7011.5|7011.5|7014.57|7014.57|7000.1|7000.1|0
1644396600000|2022-02-09 08:50:00|7011.96|7011.96|7015.73|7015.73|7024.73|7024.73|7009.69|7009.69|0
1644396900000|2022-02-09 08:55:00|7015.67|7015.67|7023.38|7023.38|7028.21|7028.21|7011.13|7011.13|0
1644397200000|2022-02-09 09:00:00|7022.93|7022.93|7013.21|7013.21|7027.14|7027.14|7013.21|7013.21|0
1644397500000|2022-02-09 09:05:00|7012.92|7012.92|7026.57|7026.57|7030.79|7030.79|7012.3|7012.3|0
1644397800000|2022-02-09 09:10:00|7027.71|7027.71|7041.28|7041.28|7042.96|7042.96|7027.63|7027.63|0
1644398100000|2022-02-09 09:15:00|7040.71|7040.71|7031.73|7031.73|7040.71|7040.71|7031.65|7031.65|0
1644398400000|2022-02-09 09:20:00|7031.9|7031.9|7029.01|7029.01|7036.35|7036.35|7025.15|7025.15|0
1644398700000|2022-02-09 09:25:00|7028.93|7028.93|7043.22|7043.22|7043.22|7043.22|7028.86|7028.86|0
1644399000000|2022-02-09 09:30:00|7045.49|7045.49|7040.78|7040.78|7046.68|7046.68|7038.17|7038.17|0
1644399300000|2022-02-09 09:35:00|7041.06|7041.06|7042.58|7042.58|7042.77|7042.77|7037.16|7037.16|0
1644399600000|2022-02-09 09:40:00|7041.44|7041.44|7040.96|7040.96|7042.86|7042.86|7036.06|7036.06|0
1644399900000|2022-02-09 09:45:00|7040.67|7040.67|7022.63|7022.63|7046.24|7046.24|7022.63|7022.63|0
1644400200000|2022-02-09 09:50:00|7022.6|7022.6|7016.68|7016.68|7025.53|7025.53|7016.22|7016.22|0
1644400500000|2022-02-09 09:55:00|7017.25|7017.25|7027.96|7027.96|7028.25|7028.25|7017.25|7017.25|0
1644400800000|2022-02-09 10:00:00|7026.6|7026.6|7010.82|7010.82|7026.6|7026.6|7008.72|7008.72|0
1644401100000|2022-02-09 10:05:00|7009.97|7009.97|7015.91|7015.91|7018.42|7018.42|7007.51|7007.51|0
1644401400000|2022-02-09 10:10:00|7015.34|7015.34|7010.65|7010.65|7017.93|7017.93|7005.86|7005.86|0
1644401700000|2022-02-09 10:15:00|7010.19|7010.19|7008.01|7008.01|7011.63|7011.63|7001.5|7001.5|0
1644402000000|2022-02-09 10:20:00|7006.87|7006.87|7007.18|7007.18|7008.75|7008.75|7002.13|7002.13|0
1644402300000|2022-02-09 10:25:00|7006.72|7006.72|6988.11|6988.11|7007.01|7007.01|6985.84|6985.84|0
1644402600000|2022-02-09 10:30:00|6988.09|6988.09|6979.76|6979.76|6991.07|6991.07|6976.07|6976.07|0
1644402900000|2022-02-09 10:35:00|6980.05|6980.05|6967.39|6967.39|6980.05|6980.05|6966.46|6966.46|0
1644403200000|2022-02-09 10:40:00|6966.48|6966.48|6963.55|6963.55|6970.51|6970.51|6963.31|6963.31|0
1644403500000|2022-02-09 10:45:00|6964.45|6964.45|6964.06|6964.06|6971.19|6971.19|6961.55|6961.55|0
1644403800000|2022-02-09 10:50:00|6963.15|6963.15|6986.83|6986.83|6986.83|6986.83|6962.41|6962.41|0
1644404100000|2022-02-09 10:55:00|6986.26|6986.26|6993.45|6993.45|6997.58|6997.58|6983.47|6983.47|0
1644404400000|2022-02-09 11:00:00|6993.16|6993.16|6971.59|6971.59|6994.76|6994.76|6971.59|6971.59|0
1644404700000|2022-02-09 11:05:00|6971.31|6971.31|6990.93|6990.93|6990.93|6990.93|6971.31|6971.31|0
1644405000000|2022-02-09 11:10:00|6991.21|6991.21|6992.08|6992.08|6995.98|6995.98|6989.64|6989.64|0
1644405300000|2022-02-09 11:15:00|6991.8|6991.8|6985.67|6985.67|6993.11|6993.11|6983.56|6983.56|0
1644405600000|2022-02-09 11:20:00|6984.77|6984.77|6978.04|6978.04|6984.77|6984.77|6977.97|6977.97|0
1644405900000|2022-02-09 11:25:00|6977.59|6977.59|6989.22|6989.22|6989.34|6989.34|6977.59|6977.59|0
1644406200000|2022-02-09 11:30:00|6989.67|6989.67|6990.16|6990.16|6991.2|6991.2|6982.56|6982.56|0
1644406500000|2022-02-09 11:35:00|6989.71|6989.71|6986.14|6986.14|6994.98|6994.98|6982.5|6982.5|0
1644406800000|2022-02-09 11:40:00|6986.6|6986.6|7001.67|7001.67|7005.31|7005.31|6986.6|6986.6|0
1644407100000|2022-02-09 11:45:00|7001.73|7001.73|7009.14|7009.14|7009.43|7009.43|7001.73|7001.73|0
1644407400000|2022-02-09 11:50:00|7008.29|7008.29|7015.06|7015.06|7016.12|7016.12|7006.93|7006.93|0
1644407700000|2022-02-09 11:55:00|7015.35|7015.35|7014.65|7014.65|7020.82|7020.82|7012.23|7012.23|0
1644408000000|2022-02-09 12:00:00|7014.93|7014.93|7017.52|7017.52|7023.24|7023.24|7014.93|7014.93|0
1644408300000|2022-02-09 12:05:00|7017.8|7017.8|7017.37|7017.37|7019.41|7019.41|7014.57|7014.57|0
1644408600000|2022-02-09 12:10:00|7016.24|7016.24|7013.32|7013.32|7020.52|7020.52|7013.32|7013.32|0
1644408900000|2022-02-09 12:15:00|7012.87|7012.87|7009.15|7009.15|7015.98|7015.98|7004.42|7004.42|0
1644409200000|2022-02-09 12:20:00|7009.11|7009.11|7013.25|7013.25|7013.25|7013.25|7007.09|7007.09|0
1644409500000|2022-02-09 12:25:00|7012.79|7012.79|7019.27|7019.27|7019.6|7019.6|7011.31|7011.31|0
1644409800000|2022-02-09 12:30:00|7019.84|7019.84|7019.02|7019.02|7020.92|7020.92|7014.96|7014.96|0
1644410100000|2022-02-09 12:35:00|7020.16|7020.16|7020.39|7020.39|7023.06|7023.06|7016.65|7016.65|0
1644410400000|2022-02-09 12:40:00|7020.84|7020.84|7033.1|7033.1|7033.67|7033.67|7020.84|7020.84|0
1644410700000|2022-02-09 12:45:00|7033.38|7033.38|7039.77|7039.77|7039.78|7039.78|7030.33|7030.33|0
1644411000000|2022-02-09 12:50:00|7040.05|7040.05|7036.5|7036.5|7040.05|7040.05|7033.87|7033.87|0
1644411300000|2022-02-09 12:55:00|7036.78|7036.78|7036.13|7036.13|7038.48|7038.48|7031.93|7031.93|0
1644411600000|2022-02-09 13:00:00|7037.84|7037.84|7033.23|7033.23|7040.39|7040.39|7031.8|7031.8|0
1644411900000|2022-02-09 13:05:00|7033.68|7033.68|7020.66|7020.66|7033.68|7033.68|7020.14|7020.14|0
1644412200000|2022-02-09 13:10:00|7020.95|7020.95|7011.5|7011.5|7023.69|7023.69|7007.79|7007.79|0
1644412500000|2022-02-09 13:15:00|7011.47|7011.47|7010.73|7010.73|7020.12|7020.12|7010.16|7010.16|0
1644412800000|2022-02-09 13:20:00|7010.16|7010.16|7012.55|7012.55|7019.14|7019.14|7010.16|7010.16|0
1644413100000|2022-02-09 13:25:00|7011.12|7011.12|7009.64|7009.64|7011.65|7011.65|7008.97|7008.97|0
1644413400000|2022-02-09 13:30:00|7010.09|7010.09|7010.62|7010.62|7017.66|7017.66|7006.72|7006.72|0
1644413700000|2022-02-09 13:35:00|7010.59|7010.59|7000.15|7000.15|7010.59|7010.59|7000.15|7000.15|0
1644414000000|2022-02-09 13:40:00|6999.86|6999.86|7014.17|7014.17|7015.24|7015.24|6999.29|6999.29|0
1644414300000|2022-02-09 13:45:00|7013.89|7013.89|7025.32|7025.32|7026|7026|7013.89|7013.89|0
1644414600000|2022-02-09 13:50:00|7025.03|7025.03|7027.72|7027.72|7033.6|7033.6|7025.03|7025.03|0
1644414900000|2022-02-09 13:55:00|7028.01|7028.01|7029.83|7029.83|7031.83|7031.83|7025.18|7025.18|0
1644415200000|2022-02-09 14:00:00|7030.4|7030.4|7041.34|7041.34|7043.03|7043.03|7030.4|7030.4|0
1644415500000|2022-02-09 14:05:00|7040.49|7040.49|7049.32|7049.32|7049.32|7049.32|7040.49|7040.49|0
1644415800000|2022-02-09 14:10:00|7049.61|7049.61|7054.34|7054.34|7061.18|7061.18|7049.61|7049.61|0
1644416100000|2022-02-09 14:15:00|7056.61|7056.61|7058.83|7058.83|7060.09|7060.09|7055.76|7055.76|0
1644416400000|2022-02-09 14:20:00|7058.55|7058.55|7071.36|7071.36|7073.12|7073.12|7058.55|7058.55|0
1644416700000|2022-02-09 14:25:00|7071.39|7071.39|7068.76|7068.76|7078.72|7078.72|7066.13|7066.13|0
1644417000000|2022-02-09 14:30:00|7067.05|7067.05|7076.05|7076.05|7091.96|7091.96|7043.34|7043.34|0
1644417300000|2022-02-09 14:35:00|7074.92|7074.92|7077.33|7077.33|7089.11|7089.11|7065.2|7065.2|0
1644417600000|2022-02-09 14:40:00|7078.47|7078.47|7094.54|7094.54|7102.77|7102.77|7078.47|7078.47|0
1644417900000|2022-02-09 14:45:00|7094.83|7094.83|7104.98|7104.98|7109.76|7109.76|7091.7|7091.7|0
1644418200000|2022-02-09 14:50:00|7104.41|7104.41|7101.72|7101.72|7105.83|7105.83|7090.51|7090.51|0
1644418500000|2022-02-09 14:55:00|7102.01|7102.01|7098.25|7098.25|7103.68|7103.68|7091.14|7091.14|0
1644418800000|2022-02-09 15:00:00|7098.82|7098.82|7098.6|7098.6|7107.87|7107.87|7093.65|7093.65|0
1644419100000|2022-02-09 15:05:00|7098.31|7098.31|7093.42|7093.42|7103.07|7103.07|7093.42|7093.42|0
1644419400000|2022-02-09 15:10:00|7093.99|7093.99|7121.58|7121.58|7121.58|7121.58|7092.61|7092.61|0
1644419700000|2022-02-09 15:15:00|7123|7123|7119.62|7119.62|7129.59|7129.59|7118.77|7118.77|0
1644420000000|2022-02-09 15:20:00|7119.34|7119.34|7118.89|7118.89|7128.65|7128.65|7117.8|7117.8|0
1644420300000|2022-02-09 15:25:00|7123.36|7123.36|7142.17|7142.17|7142.72|7142.72|7123.36|7123.36|0
1644420600000|2022-02-09 15:30:00|7142.19|7142.19|7164.51|7164.51|7169.05|7169.05|7142.19|7142.19|0
1644420900000|2022-02-09 15:35:00|7165.93|7165.93|7142.09|7142.09|7168.76|7168.76|7140.32|7140.32|0
1644421200000|2022-02-09 15:40:00|7141.81|7141.81|7136.45|7136.45|7145.43|7145.43|7136.17|7136.17|0
1644421500000|2022-02-09 15:45:00|7135.32|7135.32|7135.72|7135.72|7144.17|7144.17|7133.17|7133.17|0
1644421800000|2022-02-09 15:50:00|7136.29|7136.29|7139.61|7139.61|7143.99|7143.99|7132.6|7132.6|0
1644422100000|2022-02-09 15:55:00|7140.76|7140.76|7157.68|7157.68|7159.39|7159.39|7140.76|7140.76|0
1644422400000|2022-02-09 16:00:00|7157.97|7157.97|7143.06|7143.06|7157.97|7157.97|7139.48|7139.48|0
1644422700000|2022-02-09 16:05:00|7144.21|7144.21|7140.19|7140.19|7149.06|7149.06|7135.44|7135.44|0
1644423000000|2022-02-09 16:10:00|7139.91|7139.91|7153|7153|7154.42|7154.42|7139.91|7139.91|0
1644423300000|2022-02-09 16:15:00|7153.02|7153.02|7153.5|7153.5|7156.22|7156.22|7151.8|7151.8|0
1644423600000|2022-02-09 16:20:00|7153.22|7153.22|7135.66|7135.66|7153.5|7153.5|7135.66|7135.66|0
1644423900000|2022-02-09 16:25:00|7136.23|7136.23|7138.73|7138.73|7143.03|7143.03|7132.31|7132.31|0
1644480900000|2022-02-10 08:15:00|7150.54|7150.54|7140.2|7140.2|7150.54|7150.54|7128.03|7128.03|0
1644481200000|2022-02-10 08:20:00|7138.49|7138.49|7138.02|7138.02|7142.44|7142.44|7127.36|7127.36|0
1644481500000|2022-02-10 08:25:00|7138.13|7138.13|7140.78|7140.78|7140.78|7140.78|7122.3|7122.3|0
1644481800000|2022-02-10 08:30:00|7140.5|7140.5|7114.71|7114.71|7140.5|7140.5|7113|7113|0
1644482100000|2022-02-10 08:35:00|7112.99|7112.99|7112.52|7112.52|7113.98|7113.98|7101.66|7101.66|0
1644482400000|2022-02-10 08:40:00|7112.59|7112.59|7098.26|7098.26|7114.65|7114.65|7094.38|7094.38|0
1644482700000|2022-02-10 08:45:00|7097.98|7097.98|7111.09|7111.09|7119.01|7119.01|7091.74|7091.74|0
1644483000000|2022-02-10 08:50:00|7111.1|7111.1|7098.75|7098.75|7114.47|7114.47|7097.27|7097.27|0
1644483300000|2022-02-10 08:55:00|7098.47|7098.47|7107.5|7107.5|7114.41|7114.41|7098.47|7098.47|0
1644483600000|2022-02-10 09:00:00|7108.08|7108.08|7104.53|7104.53|7115.41|7115.41|7102.82|7102.82|0
1644483900000|2022-02-10 09:05:00|7104.82|7104.82|7101.8|7101.8|7112.99|7112.99|7101.8|7101.8|0
1644484200000|2022-02-10 09:10:00|7101.51|7101.51|7111.08|7111.08|7114.05|7114.05|7098.68|7098.68|0
1644484500000|2022-02-10 09:15:00|7110.79|7110.79|7112.27|7112.27|7112.27|7112.27|7104.84|7104.84|0
1644484800000|2022-02-10 09:20:00|7112.84|7112.84|7110.31|7110.31|7112.84|7112.84|7103.83|7103.83|0
1644485100000|2022-02-10 09:25:00|7110.02|7110.02|7115.56|7115.56|7115.56|7115.56|7106.34|7106.34|0
1644485400000|2022-02-10 09:30:00|7114.43|7114.43|7113.29|7113.29|7117.02|7117.02|7112.41|7112.41|0
1644485700000|2022-02-10 09:35:00|7113.32|7113.32|7113.74|7113.74|7118.28|7118.28|7112.02|7112.02|0
1644486000000|2022-02-10 09:40:00|7113.45|7113.45|7110.26|7110.26|7117.97|7117.97|7109.12|7109.12|0
1644486300000|2022-02-10 09:45:00|7109.12|7109.12|7102.65|7102.65|7109.96|7109.96|7101.74|7101.74|0
1644486600000|2022-02-10 09:50:00|7101.8|7101.8|7100.11|7100.11|7102.91|7102.91|7098.97|7098.97|0
1644486900000|2022-02-10 09:55:00|7100.07|7100.07|7099.64|7099.64|7104.6|7104.6|7097.16|7097.16|0
1644487200000|2022-02-10 10:00:00|7100.21|7100.21|7095.88|7095.88|7101.35|7101.35|7080.91|7080.91|0
1644487500000|2022-02-10 10:05:00|7094.75|7094.75|7105.72|7105.72|7106.27|7106.27|7092.76|7092.76|0
1644487800000|2022-02-10 10:10:00|7106.01|7106.01|7103.35|7103.35|7106.9|7106.9|7099.81|7099.81|0
1644488100000|2022-02-10 10:15:00|7103.64|7103.64|7108.76|7108.76|7108.94|7108.94|7103.64|7103.64|0
1644488400000|2022-02-10 10:20:00|7108.48|7108.48|7109.3|7109.3|7113.25|7113.25|7107|7107|0
1644488700000|2022-02-10 10:25:00|7109.25|7109.25|7120.92|7120.92|7120.92|7120.92|7109.25|7109.25|0
1644489000000|2022-02-10 10:30:00|7121.21|7121.21|7110.35|7110.35|7122.91|7122.91|7110.35|7110.35|0
1644489300000|2022-02-10 10:35:00|7111.49|7111.49|7113.02|7113.02|7113.02|7113.02|7106.5|7106.5|0
1644489600000|2022-02-10 10:40:00|7112.74|7112.74|7107.13|7107.13|7112.74|7112.74|7103.29|7103.29|0
1644489900000|2022-02-10 10:45:00|7108.26|7108.26|7109.46|7109.46|7113.67|7113.67|7108.15|7108.15|0
1644490200000|2022-02-10 10:50:00|7109.56|7109.56|7101.65|7101.65|7109.89|7109.89|7098.84|7098.84|0
1644490500000|2022-02-10 10:55:00|7101.37|7101.37|7100.88|7100.88|7101.37|7101.37|7094.23|7094.23|0
1644490800000|2022-02-10 11:00:00|7100.83|7100.83|7119.73|7119.73|7119.73|7119.73|7100.71|7100.71|0
1644491100000|2022-02-10 11:05:00|7120.02|7120.02|7108.28|7108.28|7120.02|7120.02|7104.59|7104.59|0
1644491400000|2022-02-10 11:10:00|7109.42|7109.42|7110|7110|7112.25|7112.25|7106.76|7106.76|0
1644491700000|2022-02-10 11:15:00|7110.05|7110.05|7106.38|7106.38|7110.99|7110.99|7106.38|7106.38|0
1644492000000|2022-02-10 11:20:00|7106.95|7106.95|7110.64|7110.64|7110.93|7110.93|7106.68|7106.68|0
1644492300000|2022-02-10 11:25:00|7111.78|7111.78|7103.22|7103.22|7112.06|7112.06|7103.22|7103.22|0
1644492600000|2022-02-10 11:30:00|7102.94|7102.94|7103.74|7103.74|7104.6|7104.6|7092.34|7092.34|0
1644492900000|2022-02-10 11:35:00|7103.17|7103.17|7086.66|7086.66|7103.17|7103.17|7086.38|7086.38|0
1644493200000|2022-02-10 11:40:00|7086.94|7086.94|7093|7093|7103.89|7103.89|7086.94|7086.94|0
1644493500000|2022-02-10 11:45:00|7094.13|7094.13|7094.41|7094.41|7096.41|7096.41|7089.03|7089.03|0
1644493800000|2022-02-10 11:50:00|7094.13|7094.13|7087.53|7087.53|7094.76|7094.76|7086.96|7086.96|0
1644494100000|2022-02-10 11:55:00|7088.39|7088.39|7080.03|7080.03|7093.51|7093.51|7079.75|7079.75|0
1644494400000|2022-02-10 12:00:00|7078.9|7078.9|7082.44|7082.44|7087.67|7087.67|7078.9|7078.9|0
1644494700000|2022-02-10 12:05:00|7082.15|7082.15|7076.62|7076.62|7082.44|7082.44|7071.53|7071.53|0
1644495000000|2022-02-10 12:10:00|7077.76|7077.76|7081.25|7081.25|7081.25|7081.25|7077.76|7077.76|0
1644495300000|2022-02-10 12:15:00|7081.54|7081.54|7080.2|7080.2|7081.62|7081.62|7075.69|7075.69|0
1644495600000|2022-02-10 12:20:00|7079.92|7079.92|7081.07|7081.07|7082.47|7082.47|7078.5|7078.5|0
1644495900000|2022-02-10 12:25:00|7081.64|7081.64|7077.26|7077.26|7081.64|7081.64|7076.51|7076.51|0
1644496200000|2022-02-10 12:30:00|7076.97|7076.97|7061.27|7061.27|7077.26|7077.26|7060.42|7060.42|0
1644496500000|2022-02-10 12:35:00|7060.99|7060.99|7059.94|7059.94|7065.3|7065.3|7059.34|7059.34|0
1644496800000|2022-02-10 12:40:00|7060|7060|7052.97|7052.97|7060|7060|7052.97|7052.97|0
1644497100000|2022-02-10 12:45:00|7052.68|7052.68|7055.55|7055.55|7059.05|7059.05|7052.68|7052.68|0
1644497400000|2022-02-10 12:50:00|7055.61|7055.61|7052.76|7052.76|7056.17|7056.17|7052.19|7052.19|0
1644497700000|2022-02-10 12:55:00|7052.71|7052.71|7047.69|7047.69|7052.71|7052.71|7043.44|7043.44|0
1644498000000|2022-02-10 13:00:00|7047.97|7047.97|7053.38|7053.38|7055.07|7055.07|7047.97|7047.97|0
1644498300000|2022-02-10 13:05:00|7053.42|7053.42|7063.43|7063.43|7065.31|7065.31|7053.13|7053.13|0
1644498600000|2022-02-10 13:10:00|7062.3|7062.3|7059|7059|7062.3|7062.3|7054.83|7054.83|0
1644498900000|2022-02-10 13:15:00|7058.98|7058.98|7058.93|7058.93|7062.1|7062.1|7058.67|7058.67|0
1644499200000|2022-02-10 13:20:00|7058.64|7058.64|7061.13|7061.13|7062.33|7062.33|7057.51|7057.51|0
1644499500000|2022-02-10 13:25:00|7061.7|7061.7|7059.85|7059.85|7063.62|7063.62|7059.57|7059.57|0
1644499800000|2022-02-10 13:30:00|7058.15|7058.15|7046.18|7046.18|7058.15|7058.15|7036.75|7036.75|0
1644500100000|2022-02-10 13:35:00|7046.46|7046.46|7063.7|7063.7|7071.58|7071.58|7045.07|7045.07|0
1644500400000|2022-02-10 13:40:00|7064.83|7064.83|7069.36|7069.36|7076.37|7076.37|7063.85|7063.85|0
1644500700000|2022-02-10 13:45:00|7069.07|7069.07|7058.53|7058.53|7072.16|7072.16|7055.6|7055.6|0
1644501000000|2022-02-10 13:50:00|7059.66|7059.66|7068.25|7068.25|7069.09|7069.09|7059.66|7059.66|0
1644501300000|2022-02-10 13:55:00|7068.82|7068.82|7062.77|7062.77|7074.49|7074.49|7062.77|7062.77|0
1644501600000|2022-02-10 14:00:00|7062.74|7062.74|7052.53|7052.53|7062.74|7062.74|7048.02|7048.02|0
1644501900000|2022-02-10 14:05:00|7053.66|7053.66|7040.24|7040.24|7054.23|7054.23|7036.16|7036.16|0
1644502200000|2022-02-10 14:10:00|7041.37|7041.37|7042.73|7042.73|7043.63|7043.63|7036.52|7036.52|0
1644502500000|2022-02-10 14:15:00|7041.6|7041.6|7045.1|7045.1|7046.13|7046.13|7040.24|7040.24|0
1644502800000|2022-02-10 14:20:00|7044.82|7044.82|7032.47|7032.47|7047.37|7047.37|7028.19|7028.19|0
1644503100000|2022-02-10 14:25:00|7032.02|7032.02|7032.73|7032.73|7037.54|7037.54|7025.75|7025.75|0
1644503400000|2022-02-10 14:30:00|7033.59|7033.59|7072.51|7072.51|7078.13|7078.13|7033.59|7033.59|0
1644503700000|2022-02-10 14:35:00|7072.45|7072.45|7096.12|7096.12|7102.13|7102.13|7067.07|7067.07|0
1644504000000|2022-02-10 14:40:00|7094.41|7094.41|7116.01|7116.01|7122.81|7122.81|7093.55|7093.55|0
1644504300000|2022-02-10 14:45:00|7117.14|7117.14|7128.72|7128.72|7132.19|7132.19|7109.78|7109.78|0
1644504600000|2022-02-10 14:50:00|7129.15|7129.15|7103.2|7103.2|7131.36|7131.36|7102.91|7102.91|0
1644504900000|2022-02-10 14:55:00|7102.34|7102.34|7104.13|7104.13|7111.35|7111.35|7092.58|7092.58|0
1644505200000|2022-02-10 15:00:00|7104.42|7104.42|7105.27|7105.27|7107.33|7107.33|7092.37|7092.37|0
1644505500000|2022-02-10 15:05:00|7105.56|7105.56|7120.58|7120.58|7120.58|7120.58|7105.56|7105.56|0
1644505800000|2022-02-10 15:10:00|7120.3|7120.3|7106.99|7106.99|7122.85|7122.85|7105.57|7105.57|0
1644506100000|2022-02-10 15:15:00|7107.27|7107.27|7121.26|7121.26|7121.28|7121.28|7103.32|7103.32|0
1644506400000|2022-02-10 15:20:00|7121.54|7121.54|7128.18|7128.18|7128.18|7128.18|7116.08|7116.08|0
1644506700000|2022-02-10 15:25:00|7127.9|7127.9|7130.92|7130.92|7135.63|7135.63|7126.77|7126.77|0
1644507000000|2022-02-10 15:30:00|7130.63|7130.63|7123.54|7123.54|7140.12|7140.12|7121.84|7121.84|0
1644507300000|2022-02-10 15:35:00|7123.82|7123.82|7131.61|7131.61|7132.11|7132.11|7119.67|7119.67|0
1644507600000|2022-02-10 15:40:00|7132.47|7132.47|7124.69|7124.69|7135.45|7135.45|7122.16|7122.16|0
1644507900000|2022-02-10 15:45:00|7125.82|7125.82|7121.81|7121.81|7126.11|7126.11|7111.88|7111.88|0
1644508200000|2022-02-10 15:50:00|7120.68|7120.68|7106.17|7106.17|7120.68|7120.68|7103.55|7103.55|0
1644508500000|2022-02-10 15:55:00|7107.3|7107.3|7115.48|7115.48|7115.77|7115.77|7105.03|7105.03|0
1644508800000|2022-02-10 16:00:00|7116.06|7116.06|7116.75|7116.75|7118.7|7118.7|7110.57|7110.57|0
1644509100000|2022-02-10 16:05:00|7117.32|7117.32|7118.63|7118.63|7121.71|7121.71|7115.61|7115.61|0
1644509400000|2022-02-10 16:10:00|7118.64|7118.64|7112.07|7112.07|7120.02|7120.02|7111.72|7111.72|0
1644509700000|2022-02-10 16:15:00|7111.79|7111.79|7099.38|7099.38|7113.43|7113.43|7099.27|7099.27|0
1644510000000|2022-02-10 16:20:00|7100.8|7100.8|7107.68|7107.68|7109.13|7109.13|7097.91|7097.91|0
1644510300000|2022-02-10 16:25:00|7106.55|7106.55|7111.33|7111.33|7111.33|7111.33|7098.39|7098.39|0
1644567300000|2022-02-11 08:15:00|7099.95|7099.95|7104.65|7104.65|7104.65|7104.65|7083.46|7083.46|0
1644567600000|2022-02-11 08:20:00|7104.36|7104.36|7087|7087|7110.88|7110.88|7083.03|7083.03|0
1644567900000|2022-02-11 08:25:00|7088.14|7088.14|7097.74|7097.74|7099.16|7099.16|7080.72|7080.72|0
1644568200000|2022-02-11 08:30:00|7096.89|7096.89|7095.26|7095.26|7102.45|7102.45|7090.31|7090.31|0
1644568500000|2022-02-11 08:35:00|7093.83|7093.83|7071.03|7071.03|7093.83|7093.83|7071.03|7071.03|0
1644568800000|2022-02-11 08:40:00|7071.01|7071.01|7059.87|7059.87|7074|7074|7059.87|7059.87|0
1644569100000|2022-02-11 08:45:00|7058.74|7058.74|7073.18|7073.18|7075.2|7075.2|7058.36|7058.36|0
1644569400000|2022-02-11 08:50:00|7072.04|7072.04|7062.87|7062.87|7075.73|7075.73|7060.88|7060.88|0
1644569700000|2022-02-11 08:55:00|7062.59|7062.59|7064.51|7064.51|7069.11|7069.11|7059.98|7059.98|0
1644570000000|2022-02-11 09:00:00|7065.94|7065.94|7059.79|7059.79|7080.4|7080.4|7058.94|7058.94|0
1644570300000|2022-02-11 09:05:00|7059.22|7059.22|7066.85|7066.85|7069.12|7069.12|7052.5|7052.5|0
1644570600000|2022-02-11 09:10:00|7067.14|7067.14|7059.71|7059.71|7068.6|7068.6|7055.82|7055.82|0
1644570900000|2022-02-11 09:15:00|7060.28|7060.28|7056.24|7056.24|7063.97|7063.97|7054.07|7054.07|0
1644571200000|2022-02-11 09:20:00|7055.96|7055.96|7051|7051|7057.1|7057.1|7040.65|7040.65|0
1644571500000|2022-02-11 09:25:00|7051.29|7051.29|7048.19|7048.19|7051.89|7051.89|7044.77|7044.77|0
1644571800000|2022-02-11 09:30:00|7047.06|7047.06|7043.99|7043.99|7054.01|7054.01|7043.57|7043.57|0
1644572100000|2022-02-11 09:35:00|7040.7|7040.7|7051.78|7051.78|7055.36|7055.36|7034.91|7034.91|0
1644572400000|2022-02-11 09:40:00|7051.21|7051.21|7055.13|7055.13|7055.13|7055.13|7044.94|7044.94|0
1644572700000|2022-02-11 09:45:00|7056.27|7056.27|7051.19|7051.19|7066.94|7066.94|7051.19|7051.19|0
1644573000000|2022-02-11 09:50:00|7050.05|7050.05|7060.56|7060.56|7063.97|7063.97|7049.39|7049.39|0
1644573300000|2022-02-11 09:55:00|7060.85|7060.85|7064.76|7064.76|7064.76|7064.76|7050.18|7050.18|0
1644573600000|2022-02-11 10:00:00|7063.62|7063.62|7068.11|7068.11|7068.21|7068.21|7060.5|7060.5|0
1644573900000|2022-02-11 10:05:00|7066.97|7066.97|7071.1|7071.1|7076.19|7076.19|7066.97|7066.97|0
1644574200000|2022-02-11 10:10:00|7071.13|7071.13|7062.86|7062.86|7074.17|7074.17|7062.86|7062.86|0
1644574500000|2022-02-11 10:15:00|7062.8|7062.8|7052.66|7052.66|7063.09|7063.09|7051.52|7051.52|0
1644574800000|2022-02-11 10:20:00|7051.53|7051.53|7056.52|7056.52|7058.94|7058.94|7048.87|7048.87|0
1644575100000|2022-02-11 10:25:00|7057.65|7057.65|7047.99|7047.99|7062.53|7062.53|7045.4|7045.4|0
1644575400000|2022-02-11 10:30:00|7048.56|7048.56|7046.76|7046.76|7051.58|7051.58|7042.85|7042.85|0
1644575700000|2022-02-11 10:35:00|7047.34|7047.34|7042.47|7042.47|7048.32|7048.32|7040.66|7040.66|0
1644576000000|2022-02-11 10:40:00|7042.75|7042.75|7044.49|7044.49|7048.98|7048.98|7036.11|7036.11|0
1644576300000|2022-02-11 10:45:00|7044.54|7044.54|7060.22|7060.22|7060.22|7060.22|7043.63|7043.63|0
1644576600000|2022-02-11 10:50:00|7060.79|7060.79|7056.14|7056.14|7064.43|7064.43|7056.14|7056.14|0
1644576900000|2022-02-11 10:55:00|7056.71|7056.71|7059.15|7059.15|7061.59|7061.59|7056.71|7056.71|0
1644577200000|2022-02-11 11:00:00|7059.19|7059.19|7052.18|7052.18|7060.61|7060.61|7050.17|7050.17|0
1644577500000|2022-02-11 11:05:00|7052.75|7052.75|7054.7|7054.7|7061.26|7061.26|7052.75|7052.75|0
1644577800000|2022-02-11 11:10:00|7054.98|7054.98|7058.13|7058.13|7059.26|7059.26|7054.75|7054.75|0
1644578100000|2022-02-11 11:15:00|7059.26|7059.26|7059.05|7059.05|7064.46|7064.46|7058.48|7058.48|0
1644578400000|2022-02-11 11:20:00|7059.33|7059.33|7055.68|7055.68|7063.57|7063.57|7055.68|7055.68|0
1644578700000|2022-02-11 11:25:00|7055.11|7055.11|7061.37|7061.37|7063.15|7063.15|7053.7|7053.7|0
1644579000000|2022-02-11 11:30:00|7061.94|7061.94|7056.91|7056.91|7062.45|7062.45|7056.91|7056.91|0
1644579300000|2022-02-11 11:35:00|7056.62|7056.62|7058.03|7058.03|7058.91|7058.91|7053.51|7053.51|0
1644579600000|2022-02-11 11:40:00|7058.32|7058.32|7056.73|7056.73|7065.53|7065.53|7056.73|7056.73|0
1644579900000|2022-02-11 11:45:00|7056.16|7056.16|7046.7|7046.7|7056.16|7056.16|7046.63|7046.63|0
1644580200000|2022-02-11 11:50:00|7047.83|7047.83|7049.46|7049.46|7052.46|7052.46|7047.83|7047.83|0
1644580500000|2022-02-11 11:55:00|7049.43|7049.43|7054.26|7054.26|7055.39|7055.39|7049.11|7049.11|0
1644580800000|2022-02-11 12:00:00|7055.12|7055.12|7052.52|7052.52|7058.24|7058.24|7050.25|7050.25|0
1644581100000|2022-02-11 12:05:00|7053.65|7053.65|7060.07|7060.07|7060.07|7060.07|7052.74|7052.74|0
1644581400000|2022-02-11 12:10:00|7060.64|7060.64|7071.82|7071.82|7071.82|7071.82|7060.36|7060.36|0
1644581700000|2022-02-11 12:15:00|7072.1|7072.1|7070.16|7070.16|7074.09|7074.09|7068.47|7068.47|0
1644582000000|2022-02-11 12:20:00|7068.46|7068.46|7075.45|7075.45|7075.45|7075.45|7067.04|7067.04|0
1644582300000|2022-02-11 12:25:00|7075.17|7075.17|7081.43|7081.43|7082.22|7082.22|7070.68|7070.68|0
1644582600000|2022-02-11 12:30:00|7081.15|7081.15|7085.49|7085.49|7085.49|7085.49|7080.84|7080.84|0
1644582900000|2022-02-11 12:35:00|7084.35|7084.35|7079.32|7079.32|7088.5|7088.5|7079.32|7079.32|0
1644583200000|2022-02-11 12:40:00|7078.75|7078.75|7082.7|7082.7|7083.53|7083.53|7078.75|7078.75|0
1644583500000|2022-02-11 12:45:00|7082.99|7082.99|7085.82|7085.82|7086.98|7086.98|7082.7|7082.7|0
1644583800000|2022-02-11 12:50:00|7085.53|7085.53|7091.15|7091.15|7091.15|7091.15|7083.27|7083.27|0
1644584100000|2022-02-11 12:55:00|7090.86|7090.86|7093.25|7093.25|7095|7095|7089.43|7089.43|0
1644584400000|2022-02-11 13:00:00|7092.96|7092.96|7091.97|7091.97|7094.43|7094.43|7088.85|7088.85|0
1644584700000|2022-02-11 13:05:00|7093.67|7093.67|7098.67|7098.67|7099.73|7099.73|7091.75|7091.75|0
1644585000000|2022-02-11 13:10:00|7097.54|7097.54|7092.48|7092.48|7097.54|7097.54|7089.45|7089.45|0
1644585300000|2022-02-11 13:15:00|7093.61|7093.61|7107.77|7107.77|7109.19|7109.19|7093.61|7093.61|0
1644585600000|2022-02-11 13:20:00|7108.05|7108.05|7108.17|7108.17|7109.49|7109.49|7103.85|7103.85|0
1644585900000|2022-02-11 13:25:00|7108.2|7108.2|7114.07|7114.07|7114.42|7114.42|7107.37|7107.37|0
1644586200000|2022-02-11 13:30:00|7113.79|7113.79|7113.1|7113.1|7116.63|7116.63|7110.3|7110.3|0
1644586500000|2022-02-11 13:35:00|7113.06|7113.06|7117.68|7117.68|7117.68|7117.68|7110.21|7110.21|0
1644586800000|2022-02-11 13:40:00|7116.55|7116.55|7116.03|7116.03|7117.68|7117.68|7113.71|7113.71|0
1644587100000|2022-02-11 13:45:00|7117.16|7117.16|7114.92|7114.92|7118.04|7118.04|7114.61|7114.61|0
1644587400000|2022-02-11 13:50:00|7116.05|7116.05|7116.33|7116.33|7121.74|7121.74|7114.34|7114.34|0
1644587700000|2022-02-11 13:55:00|7116.05|7116.05|7114.48|7114.48|7116.35|7116.35|7112.95|7112.95|0
1644588000000|2022-02-11 14:00:00|7114.19|7114.19|7115.48|7115.48|7115.79|7115.79|7111.44|7111.44|0
1644588300000|2022-02-11 14:05:00|7115.19|7115.19|7115.13|7115.13|7115.7|7115.7|7112.88|7112.88|0
1644588600000|2022-02-11 14:10:00|7114.56|7114.56|7118.28|7118.28|7118.4|7118.4|7112.6|7112.6|0
1644588900000|2022-02-11 14:15:00|7118.56|7118.56|7122.49|7122.49|7124.2|7124.2|7118.02|7118.02|0
1644589200000|2022-02-11 14:20:00|7122.21|7122.21|7122.91|7122.91|7124.01|7124.01|7117.97|7117.97|0
1644589500000|2022-02-11 14:25:00|7122.86|7122.86|7123.19|7123.19|7126.89|7126.89|7119.69|7119.69|0
1644589800000|2022-02-11 14:30:00|7122.33|7122.33|7110.45|7110.45|7122.33|7122.33|7101.37|7101.37|0
1644590100000|2022-02-11 14:35:00|7111.02|7111.02|7139.25|7139.25|7140.17|7140.17|7111.02|7111.02|0
1644590400000|2022-02-11 14:40:00|7140.39|7140.39|7156.31|7156.31|7157.16|7157.16|7140.39|7140.39|0
1644590700000|2022-02-11 14:45:00|7157.16|7157.16|7180.4|7180.4|7181.54|7181.54|7157.16|7157.16|0
1644591000000|2022-02-11 14:50:00|7179.83|7179.83|7179.31|7179.31|7188.58|7188.58|7179.31|7179.31|0
1644591300000|2022-02-11 14:55:00|7179.03|7179.03|7179.35|7179.35|7186.99|7186.99|7169.99|7169.99|0
1644591600000|2022-02-11 15:00:00|7180.49|7180.49|7189.85|7189.85|7196.94|7196.94|7178.49|7178.49|0
1644591900000|2022-02-11 15:05:00|7189.57|7189.57|7189.1|7189.1|7194.73|7194.73|7187.42|7187.42|0
1644592200000|2022-02-11 15:10:00|7188.53|7188.53|7177.09|7177.09|7190.02|7190.02|7176.23|7176.23|0
1644592500000|2022-02-11 15:15:00|7178.22|7178.22|7186.65|7186.65|7188.37|7188.37|7177.49|7177.49|0
1644592800000|2022-02-11 15:20:00|7186.08|7186.08|7192.29|7192.29|7197.32|7197.32|7186.08|7186.08|0
1644593100000|2022-02-11 15:25:00|7193.43|7193.43|7195.32|7195.32|7205.29|7205.29|7192.86|7192.86|0
1644593400000|2022-02-11 15:30:00|7195.89|7195.89|7198.74|7198.74|7198.83|7198.83|7192.17|7192.17|0
1644593700000|2022-02-11 15:35:00|7198.68|7198.68|7202.55|7202.55|7207.09|7207.09|7197.03|7197.03|0
1644594000000|2022-02-11 15:40:00|7203.12|7203.12|7210.71|7210.71|7212.09|7212.09|7203.12|7203.12|0
1644594300000|2022-02-11 15:45:00|7211.84|7211.84|7220.2|7220.2|7220.2|7220.2|7210.36|7210.36|0
1644594600000|2022-02-11 15:50:00|7220.49|7220.49|7214.93|7214.93|7220.49|7220.49|7208.62|7208.62|0
1644594900000|2022-02-11 15:55:00|7215.5|7215.5|7208.26|7208.26|7217.31|7217.31|7207.38|7207.38|0
1644595200000|2022-02-11 16:00:00|7207.98|7207.98|7213.56|7213.56|7218.55|7218.55|7205.7|7205.7|0
1644595500000|2022-02-11 16:05:00|7214.14|7214.14|7209.41|7209.41|7219.24|7219.24|7209.13|7209.13|0
1644595800000|2022-02-11 16:10:00|7210.54|7210.54|7204.83|7204.83|7212.36|7212.36|7204.26|7204.26|0
1644596100000|2022-02-11 16:15:00|7205.11|7205.11|7201.66|7201.66|7207.4|7207.4|7199.75|7199.75|0
1644596400000|2022-02-11 16:20:00|7201.94|7201.94|7210.09|7210.09|7211.27|7211.27|7201.66|7201.66|0
1644596700000|2022-02-11 16:25:00|7210.07|7210.07|7205.24|7205.24|7212.06|7212.06|7196.58|7196.58|0
1644826500000|2022-02-14 08:15:00|7137.3|7137.3|7106.29|7106.29|7149.11|7149.11|7098.03|7098.03|0
1644826800000|2022-02-14 08:20:00|7107.42|7107.42|7066.6|7066.6|7107.42|7107.42|7060.21|7060.21|0
1644827100000|2022-02-14 08:25:00|7068.03|7068.03|7061.56|7061.56|7077.89|7077.89|7055.51|7055.51|0
1644827400000|2022-02-14 08:30:00|7062.41|7062.41|7044.29|7044.29|7068.11|7068.11|7041.82|7041.82|0
1644827700000|2022-02-14 08:35:00|7044.86|7044.86|7026.46|7026.46|7051.38|7051.38|7024.62|7024.62|0
1644828000000|2022-02-14 08:40:00|7026.18|7026.18|7048.36|7048.36|7052.76|7052.76|7025.61|7025.61|0
1644828300000|2022-02-14 08:45:00|7048.47|7048.47|7026.58|7026.58|7057.41|7057.41|7024.03|7024.03|0
1644828600000|2022-02-14 08:50:00|7026.29|7026.29|7026.44|7026.44|7047.4|7047.4|7021.63|7021.63|0
1644828900000|2022-02-14 08:55:00|7026.72|7026.72|7031.23|7031.23|7038.5|7038.5|7026.41|7026.41|0
1644829200000|2022-02-14 09:00:00|7030.1|7030.1|7043.72|7043.72|7057.4|7057.4|7030.05|7030.05|0
1644829500000|2022-02-14 09:05:00|7044.57|7044.57|7066.68|7066.68|7067.39|7067.39|7037.76|7037.76|0
1644829800000|2022-02-14 09:10:00|7065.54|7065.54|7069.55|7069.55|7078.29|7078.29|7057.51|7057.51|0
1644830100000|2022-02-14 09:15:00|7069.84|7069.84|7071.32|7071.32|7087.01|7087.01|7066.98|7066.98|0
1644830400000|2022-02-14 09:20:00|7071.61|7071.61|7072.15|7072.15|7079.24|7079.24|7065.87|7065.87|0
1644830700000|2022-02-14 09:25:00|7072.72|7072.72|7062.94|7062.94|7084.24|7084.24|7062.37|7062.37|0
1644831000000|2022-02-14 09:30:00|7061.8|7061.8|7050.56|7050.56|7062.85|7062.85|7036.89|7036.89|0
1644831300000|2022-02-14 09:35:00|7049.43|7049.43|7030.81|7030.81|7058.64|7058.64|7028.84|7028.84|0
1644831600000|2022-02-14 09:40:00|7029.68|7029.68|7007.2|7007.2|7030.82|7030.82|7007.2|7007.2|0
1644831900000|2022-02-14 09:45:00|7007.15|7007.15|7002.14|7002.14|7020.04|7020.04|7001.24|7001.24|0
1644832200000|2022-02-14 09:50:00|7002.09|7002.09|6989.22|6989.22|7005.97|7005.97|6988.31|6988.31|0
1644832500000|2022-02-14 09:55:00|6990.12|6990.12|7002.57|7002.57|7002.57|7002.57|6982.15|6982.15|0
1644832800000|2022-02-14 10:00:00|7002.63|7002.63|7016.26|7016.26|7017.68|7017.68|6994.78|6994.78|0
1644833100000|2022-02-14 10:05:00|7015.81|7015.81|7027.44|7027.44|7028.8|7028.8|7013.17|7013.17|0
1644833400000|2022-02-14 10:10:00|7026.87|7026.87|7041.5|7041.5|7041.5|7041.5|7020.25|7020.25|0
1644833700000|2022-02-14 10:15:00|7042.63|7042.63|7041.16|7041.16|7047.43|7047.43|7038.04|7038.04|0
1644834000000|2022-02-14 10:20:00|7042.02|7042.02|7051.58|7051.58|7052.15|7052.15|7038.32|7038.32|0
1644834300000|2022-02-14 10:25:00|7052.15|7052.15|7033.52|7033.52|7054.8|7054.8|7033.52|7033.52|0
1644834600000|2022-02-14 10:30:00|7034.09|7034.09|7020.51|7020.51|7034.09|7034.09|7019.87|7019.87|0
1644834900000|2022-02-14 10:35:00|7019.65|7019.65|7049.83|7049.83|7054.93|7054.93|7019.65|7019.65|0
1644835200000|2022-02-14 10:40:00|7049.55|7049.55|7041.5|7041.5|7053.81|7053.81|7041.5|7041.5|0
1644835500000|2022-02-14 10:45:00|7041.79|7041.79|7071.5|7071.5|7076.81|7076.81|7041.79|7041.79|0
1644835800000|2022-02-14 10:50:00|7072.63|7072.63|7068.98|7068.98|7082.54|7082.54|7068.98|7068.98|0
1644836100000|2022-02-14 10:55:00|7069.55|7069.55|7050.8|7050.8|7069.65|7069.65|7048.81|7048.81|0
1644836400000|2022-02-14 11:00:00|7052.22|7052.22|7068.49|7068.49|7069.59|7069.59|7050.8|7050.8|0
1644836700000|2022-02-14 11:05:00|7068.78|7068.78|7069.91|7069.91|7070.52|7070.52|7063.13|7063.13|0
1644837000000|2022-02-14 11:10:00|7069.94|7069.94|7059.46|7059.46|7074.75|7074.75|7052.94|7052.94|0
1644837300000|2022-02-14 11:15:00|7060.03|7060.03|7065.18|7065.18|7065.18|7065.18|7053.52|7053.52|0
1644837600000|2022-02-14 11:20:00|7067.18|7067.18|7075|7075|7078.04|7078.04|7065.21|7065.21|0
1644837900000|2022-02-14 11:25:00|7075.04|7075.04|7084.33|7084.33|7088.59|7088.59|7073.9|7073.9|0
1644838200000|2022-02-14 11:30:00|7084.05|7084.05|7073.32|7073.32|7084.05|7084.05|7069.35|7069.35|0
1644838500000|2022-02-14 11:35:00|7072.75|7072.75|7086.27|7086.27|7086.55|7086.55|7071.61|7071.61|0
1644838800000|2022-02-14 11:40:00|7086.55|7086.55|7081.83|7081.83|7087.75|7087.75|7078.99|7078.99|0
1644839100000|2022-02-14 11:45:00|7080.7|7080.7|7080.82|7080.82|7080.82|7080.82|7073.45|7073.45|0
1644839400000|2022-02-14 11:50:00|7080.79|7080.79|7085.74|7085.74|7087.21|7087.21|7080.18|7080.18|0
1644839700000|2022-02-14 11:55:00|7086.6|7086.6|7077.34|7077.34|7091.99|7091.99|7074.21|7074.21|0
1644840000000|2022-02-14 12:00:00|7079.91|7079.91|7079.07|7079.07|7083.65|7083.65|7077.68|7077.68|0
1644840300000|2022-02-14 12:05:00|7078.79|7078.79|7070.94|7070.94|7082.06|7082.06|7069.53|7069.53|0
1644840600000|2022-02-14 12:10:00|7070.65|7070.65|7060.9|7060.9|7070.65|7070.65|7054.08|7054.08|0
1644840900000|2022-02-14 12:15:00|7060.62|7060.62|7072.89|7072.89|7076.01|7076.01|7060.05|7060.05|0
1644841200000|2022-02-14 12:20:00|7073.17|7073.17|7063.4|7063.4|7073.17|7073.17|7058.46|7058.46|0
1644841500000|2022-02-14 12:25:00|7063.12|7063.12|7074.81|7074.81|7075.84|7075.84|7060.37|7060.37|0
1644841800000|2022-02-14 12:30:00|7075.38|7075.38|7087.27|7087.27|7096.9|7096.9|7075.38|7075.38|0
1644842100000|2022-02-14 12:35:00|7086.99|7086.99|7118.99|7118.99|7121.17|7121.17|7086.33|7086.33|0
1644842400000|2022-02-14 12:40:00|7119.04|7119.04|7112.26|7112.26|7130.55|7130.55|7107.2|7107.2|0
1644842700000|2022-02-14 12:45:00|7111.13|7111.13|7111.53|7111.53|7130.99|7130.99|7111.13|7111.13|0
1644843000000|2022-02-14 12:50:00|7111.24|7111.24|7088.68|7088.68|7112.64|7112.64|7086.98|7086.98|0
1644843300000|2022-02-14 12:55:00|7087.55|7087.55|7106.77|7106.77|7111.29|7111.29|7087.51|7087.51|0
1644843600000|2022-02-14 13:00:00|7107.05|7107.05|7114.13|7114.13|7126.72|7126.72|7107.05|7107.05|0
1644843900000|2022-02-14 13:05:00|7113|7113|7105.66|7105.66|7118.1|7118.1|7103.17|7103.17|0
1644844200000|2022-02-14 13:10:00|7104.24|7104.24|7090.65|7090.65|7107.32|7107.32|7090.65|7090.65|0
1644844500000|2022-02-14 13:15:00|7091.78|7091.78|7090.56|7090.56|7095.19|7095.19|7088.57|7088.57|0
1644844800000|2022-02-14 13:20:00|7090.27|7090.27|7102.56|7102.56|7103.02|7103.02|7089.7|7089.7|0
1644845100000|2022-02-14 13:25:00|7101.99|7101.99|7105.68|7105.68|7109.69|7109.69|7096.04|7096.04|0
1644845400000|2022-02-14 13:30:00|7105.11|7105.11|7093.07|7093.07|7105.11|7105.11|7086.55|7086.55|0
1644845700000|2022-02-14 13:35:00|7093.64|7093.64|7097.66|7097.66|7100.16|7100.16|7088.7|7088.7|0
1644846000000|2022-02-14 13:40:00|7096.52|7096.52|7079.47|7079.47|7098.8|7098.8|7079.47|7079.47|0
1644846300000|2022-02-14 13:45:00|7080.6|7080.6|7064.96|7064.96|7081.3|7081.3|7064.75|7064.75|0
1644846600000|2022-02-14 13:50:00|7065.24|7065.24|7077.24|7077.24|7077.32|7077.32|7062.72|7062.72|0
1644846900000|2022-02-14 13:55:00|7078.38|7078.38|7083.13|7083.13|7090.79|7090.79|7078.38|7078.38|0
1644847200000|2022-02-14 14:00:00|7083.42|7083.42|7066.63|7066.63|7085.4|7085.4|7066.63|7066.63|0
1644847500000|2022-02-14 14:05:00|7065.5|7065.5|7066.14|7066.14|7071.35|7071.35|7065.44|7065.44|0
1644847800000|2022-02-14 14:10:00|7066.71|7066.71|7066.93|7066.93|7077.07|7077.07|7062.06|7062.06|0
1644848100000|2022-02-14 14:15:00|7066.64|7066.64|7060.73|7060.73|7066.64|7066.64|7055.22|7055.22|0
1644848400000|2022-02-14 14:20:00|7061.3|7061.3|7068.62|7068.62|7070.33|7070.33|7058.37|7058.37|0
1644848700000|2022-02-14 14:25:00|7067.49|7067.49|7071.89|7071.89|7071.92|7071.92|7061.5|7061.5|0
1644849000000|2022-02-14 14:30:00|7073.32|7073.32|7039.41|7039.41|7080.76|7080.76|7030.25|7030.25|0
1644849300000|2022-02-14 14:35:00|7039.12|7039.12|6996|6996|7039.12|7039.12|6996|6996|0
1644849600000|2022-02-14 14:40:00|6996.57|6996.57|6997.83|6997.83|7022.67|7022.67|6996.19|6996.19|0
1644849900000|2022-02-14 14:45:00|6997.55|6997.55|7005.64|7005.64|7012.91|7012.91|6987.8|6987.8|0
1644850200000|2022-02-14 14:50:00|7004.74|7004.74|7004.03|7004.03|7006.83|7006.83|6994.51|6994.51|0
1644850500000|2022-02-14 14:55:00|7003.58|7003.58|7018.1|7018.1|7018.1|7018.1|6997.29|6997.29|0
1644850800000|2022-02-14 15:00:00|7018.39|7018.39|6990.68|6990.68|7019.52|7019.52|6990.49|6990.49|0
1644851100000|2022-02-14 15:05:00|6990.39|6990.39|7028.3|7028.3|7028.3|7028.3|6986.97|6986.97|0
1644851400000|2022-02-14 15:10:00|7027.17|7027.17|7020.62|7020.62|7036.29|7036.29|7020.62|7020.62|0
1644851700000|2022-02-14 15:15:00|7020.05|7020.05|7001.3|7001.3|7022.95|7022.95|6997.22|6997.22|0
1644852000000|2022-02-14 15:20:00|7001.75|7001.75|6992.25|6992.25|7001.75|7001.75|6986.44|6986.44|0
1644852300000|2022-02-14 15:25:00|6991.8|6991.8|6978.9|6978.9|6994.75|6994.75|6978.9|6978.9|0
1644852600000|2022-02-14 15:30:00|6978.45|6978.45|6969.85|6969.85|6982.43|6982.43|6967.24|6967.24|0
1644852900000|2022-02-14 15:35:00|6969.57|6969.57|6976.54|6976.54|6980.57|6980.57|6966.66|6966.66|0
1644853200000|2022-02-14 15:40:00|6977.11|6977.11|6982.39|6982.39|6983.51|6983.51|6975.76|6975.76|0
1644853500000|2022-02-14 15:45:00|6981.94|6981.94|6982.99|6982.99|6996.72|6996.72|6976.32|6976.32|0
1644853800000|2022-02-14 15:50:00|6983|6983|6974.58|6974.58|6983.69|6983.69|6966.67|6966.67|0
1644854100000|2022-02-14 15:55:00|6973.72|6973.72|6975.21|6975.21|6985.32|6985.32|6968.64|6968.64|0
1644854400000|2022-02-14 16:00:00|6976.12|6976.12|6983.94|6983.94|6989.59|6989.59|6972.11|6972.11|0
1644854700000|2022-02-14 16:05:00|6983.08|6983.08|6981.54|6981.54|6987.98|6987.98|6977.76|6977.76|0
1644855000000|2022-02-14 16:10:00|6981.82|6981.82|6988.96|6988.96|6989.41|6989.41|6976.56|6976.56|0
1644855300000|2022-02-14 16:15:00|6989.24|6989.24|6997.95|6997.95|7004.96|7004.96|6988.96|6988.96|0
1644855600000|2022-02-14 16:20:00|6996.82|6996.82|7007.29|7007.29|7008.43|7008.43|6996.79|6996.79|0
1644855900000|2022-02-14 16:25:00|7006.43|7006.43|6992.08|6992.08|7008.79|7008.79|6992.08|6992.08|0
1644912900000|2022-02-15 08:15:00|6996.33|6996.33|7006.02|7006.02|7008.11|7008.11|6989.65|6989.65|0
1644913200000|2022-02-15 08:20:00|7006|7006|7007.26|7007.26|7015.75|7015.75|6989.74|6989.74|0
1644913500000|2022-02-15 08:25:00|7007.24|7007.24|7018.94|7018.94|7019.22|7019.22|6999.69|6999.69|0
1644913800000|2022-02-15 08:30:00|7017.8|7017.8|7033.58|7033.58|7034.94|7034.94|7010.93|7010.93|0
1644914100000|2022-02-15 08:35:00|7031.32|7031.32|7033.6|7033.6|7051.26|7051.26|7028.72|7028.72|0
1644914400000|2022-02-15 08:40:00|7032.47|7032.47|7029.74|7029.74|7039.35|7039.35|7022.81|7022.81|0
1644914700000|2022-02-15 08:45:00|7027.48|7027.48|7006.21|7006.21|7027.48|7027.48|7005.02|7005.02|0
1644915000000|2022-02-15 08:50:00|7008.43|7008.43|7003.64|7003.64|7019.08|7019.08|6999.5|6999.5|0
1644915300000|2022-02-15 08:55:00|7004.09|7004.09|7018.34|7018.34|7023.98|7023.98|7003.23|7003.23|0
1644915600000|2022-02-15 09:00:00|7018.38|7018.38|7001.22|7001.22|7018.38|7018.38|6999.29|6999.29|0
1644915900000|2022-02-15 09:05:00|7002.13|7002.13|7019.08|7019.08|7025.25|7025.25|7001.09|7001.09|0
1644916200000|2022-02-15 09:10:00|7017.95|7017.95|7004.74|7004.74|7017.95|7017.95|7003.22|7003.22|0
1644916500000|2022-02-15 09:15:00|7004.29|7004.29|7001.67|7001.67|7007.86|7007.86|6995.54|6995.54|0
1644916800000|2022-02-15 09:20:00|7001.72|7001.72|7004.23|7004.23|7015.19|7015.19|6996.41|6996.41|0
1644917100000|2022-02-15 09:25:00|7003.78|7003.78|6997.14|6997.14|7006.34|7006.34|6995.51|6995.51|0
1644917400000|2022-02-15 09:30:00|6998.05|6998.05|6993.34|6993.34|7000.55|7000.55|6986.75|6986.75|0
1644917700000|2022-02-15 09:35:00|6993.79|6993.79|6984.3|6984.3|6996.74|6996.74|6982.82|6982.82|0
1644918000000|2022-02-15 09:40:00|6984.33|6984.33|6988.01|6988.01|6990.01|6990.01|6982.89|6982.89|0
1644918300000|2022-02-15 09:45:00|6988.05|6988.05|6974.53|6974.53|6988.9|6988.9|6972.9|6972.9|0
1644918600000|2022-02-15 09:50:00|6974.08|6974.08|6981.14|6981.14|6983.32|6983.32|6971.21|6971.21|0
1644918900000|2022-02-15 09:55:00|6981.06|6981.06|6987.28|6987.28|6987.74|6987.74|6980.58|6980.58|0
1644919200000|2022-02-15 10:00:00|6986.43|6986.43|6985.09|6985.09|6990.05|6990.05|6983.44|6983.44|0
1644919500000|2022-02-15 10:05:00|6985.66|6985.66|6980.97|6980.97|6987.1|6987.1|6980.39|6980.39|0
1644919800000|2022-02-15 10:10:00|6980.51|6980.51|6985.93|6985.93|6991.38|6991.38|6979.52|6979.52|0
1644920100000|2022-02-15 10:15:00|6986.39|6986.39|6981.54|6981.54|6986.39|6986.39|6978.21|6978.21|0
1644920400000|2022-02-15 10:20:00|6981.09|6981.09|6954.8|6954.8|6983.53|6983.53|6952.35|6952.35|0
1644920700000|2022-02-15 10:25:00|6955.65|6955.65|6971.93|6971.93|6981.04|6981.04|6955.65|6955.65|0
1644921000000|2022-02-15 10:30:00|6970.57|6970.57|6975.61|6975.61|6983.23|6983.23|6970.54|6970.54|0
1644921300000|2022-02-15 10:35:00|6975.58|6975.58|6976.91|6976.91|6982.06|6982.06|6973.81|6973.81|0
1644921600000|2022-02-15 10:40:00|6976.05|6976.05|6974.02|6974.02|6978.27|6978.27|6969.93|6969.93|0
1644921900000|2022-02-15 10:45:00|6973.73|6973.73|6970.21|6970.21|6974.11|6974.11|6969.3|6969.3|0
1644922200000|2022-02-15 10:50:00|6970.78|6970.78|6959.28|6959.28|6972.14|6972.14|6958.26|6958.26|0
1644922500000|2022-02-15 10:55:00|6959.85|6959.85|6969.48|6969.48|6969.48|6969.48|6959.85|6959.85|0
1644922800000|2022-02-15 11:00:00|6969.03|6969.03|6982.49|6982.49|6983.9|6983.9|6968.12|6968.12|0
1644923100000|2022-02-15 11:05:00|6982.21|6982.21|6984.2|6984.2|6992.96|6992.96|6981.06|6981.06|0
1644923400000|2022-02-15 11:10:00|6986.02|6986.02|6996.2|6996.2|6996.2|6996.2|6986.02|6986.02|0
1644923700000|2022-02-15 11:15:00|6996.49|6996.49|6994.14|6994.14|7000.36|7000.36|6991.66|6991.66|0
1644924000000|2022-02-15 11:20:00|6992.33|6992.33|6987.5|6987.5|6995.45|6995.45|6986.02|6986.02|0
1644924300000|2022-02-15 11:25:00|6986.6|6986.6|6991.02|6991.02|6992.21|6992.21|6984.14|6984.14|0
1644924600000|2022-02-15 11:30:00|6990.57|6990.57|6975.41|6975.41|6991.31|6991.31|6974.22|6974.22|0
1644924900000|2022-02-15 11:35:00|6974.96|6974.96|6974.33|6974.33|6983.53|6983.53|6972.4|6972.4|0
1644925200000|2022-02-15 11:40:00|6973.88|6973.88|6963.05|6963.05|6978.74|6978.74|6962.31|6962.31|0
1644925500000|2022-02-15 11:45:00|6962.6|6962.6|6955.71|6955.71|6963.45|6963.45|6955.71|6955.71|0
1644925800000|2022-02-15 11:50:00|6955.73|6955.73|6956.64|6956.64|6956.64|6956.64|6949.13|6949.13|0
1644926100000|2022-02-15 11:55:00|6956.36|6956.36|6942.99|6942.99|6956.81|6956.81|6942.99|6942.99|0
1644926400000|2022-02-15 12:00:00|6943.44|6943.44|6932.25|6932.25|6948.03|6948.03|6929.94|6929.94|0
1644926700000|2022-02-15 12:05:00|6932.7|6932.7|6929.84|6929.84|6938.32|6938.32|6925.37|6925.37|0
1644927000000|2022-02-15 12:10:00|6931.2|6931.2|6937.33|6937.33|6939.64|6939.64|6927.27|6927.27|0
1644927300000|2022-02-15 12:15:00|6935.9|6935.9|6921.72|6921.72|6939.14|6939.14|6921.72|6921.72|0
1644927600000|2022-02-15 12:20:00|6922.86|6922.86|6917.92|6917.92|6926.07|6926.07|6917.92|6917.92|0
1644927900000|2022-02-15 12:25:00|6917.47|6917.47|6921.91|6921.91|6923.82|6923.82|6915.76|6915.76|0
1644928200000|2022-02-15 12:30:00|6921.34|6921.34|6918.95|6918.95|6922.3|6922.3|6916.82|6916.82|0
1644928500000|2022-02-15 12:35:00|6919.85|6919.85|6911.29|6911.29|6920.42|6920.42|6908.81|6908.81|0
1644928800000|2022-02-15 12:40:00|6910.83|6910.83|6910.44|6910.44|6912.48|6912.48|6904.39|6904.39|0
1644929100000|2022-02-15 12:45:00|6910.89|6910.89|6909.42|6909.42|6914.84|6914.84|6908.34|6908.34|0
1644929400000|2022-02-15 12:50:00|6909.7|6909.7|6913.68|6913.68|6913.68|6913.68|6906.09|6906.09|0
1644929700000|2022-02-15 12:55:00|6913.97|6913.97|6912.27|6912.27|6916.56|6916.56|6908.11|6908.11|0
1644930000000|2022-02-15 13:00:00|6912.72|6912.72|6894.61|6894.61|6914.55|6914.55|6894.33|6894.33|0
1644930300000|2022-02-15 13:05:00|6893.71|6893.71|6904.18|6904.18|6904.69|6904.69|6893.14|6893.14|0
1644930600000|2022-02-15 13:10:00|6905.54|6905.54|6911|6911|6911.96|6911.96|6900.62|6900.62|0
1644930900000|2022-02-15 13:15:00|6910.09|6910.09|6911.79|6911.79|6912.89|6912.89|6908.2|6908.2|0
1644931200000|2022-02-15 13:20:00|6911.22|6911.22|6912.06|6912.06|6916.02|6916.02|6908.29|6908.29|0
1644931500000|2022-02-15 13:25:00|6911.61|6911.61|6913.8|6913.8|6914.7|6914.7|6906.5|6906.5|0
1644931800000|2022-02-15 13:30:00|6914.25|6914.25|6909.05|6909.05|6914.27|6914.27|6899.3|6899.3|0
1644932100000|2022-02-15 13:35:00|6909.62|6909.62|6902.22|6902.22|6912.15|6912.15|6899.2|6899.2|0
1644932400000|2022-02-15 13:40:00|6901.65|6901.65|6908.87|6908.87|6910.61|6910.61|6900.17|6900.17|0
1644932700000|2022-02-15 13:45:00|6908.42|6908.42|6903.15|6903.15|6909.44|6909.44|6902.87|6902.87|0
1644933000000|2022-02-15 13:50:00|6903.44|6903.44|6898.09|6898.09|6903.44|6903.44|6897.24|6897.24|0
1644933300000|2022-02-15 13:55:00|6897.81|6897.81|6900.12|6900.12|6900.86|6900.86|6896.25|6896.25|0
1644933600000|2022-02-15 14:00:00|6899.38|6899.38|6901.6|6901.6|6908.09|6908.09|6895.41|6895.41|0
1644933900000|2022-02-15 14:05:00|6901.14|6901.14|6899.01|6899.01|6905.6|6905.6|6897.69|6897.69|0
1644934200000|2022-02-15 14:10:00|6898.27|6898.27|6892.38|6892.38|6898.27|6898.27|6890.54|6890.54|0
1644934500000|2022-02-15 14:15:00|6891.93|6891.93|6882.55|6882.55|6893.74|6893.74|6882.55|6882.55|0
1644934800000|2022-02-15 14:20:00|6883.45|6883.45|6882.16|6882.16|6893.46|6893.46|6881.42|6881.42|0
1644935100000|2022-02-15 14:25:00|6882.61|6882.61|6859.86|6859.86|6882.91|6882.91|6859.86|6859.86|0
1644935400000|2022-02-15 14:30:00|6859.58|6859.58|6844.62|6844.62|6860.15|6860.15|6830.11|6830.11|0
1644935700000|2022-02-15 14:35:00|6845.19|6845.19|6835.64|6835.64|6860.18|6860.18|6828.45|6828.45|0
1644936000000|2022-02-15 14:40:00|6835.35|6835.35|6847.57|6847.57|6854.07|6854.07|6831.69|6831.69|0
1644936300000|2022-02-15 14:45:00|6846.71|6846.71|6862.55|6862.55|6865.68|6865.68|6840.29|6840.29|0
1644936600000|2022-02-15 14:50:00|6862.27|6862.27|6850.95|6850.95|6866.46|6866.46|6841.72|6841.72|0
1644936900000|2022-02-15 14:55:00|6851.23|6851.23|6839.25|6839.25|6851.23|6851.23|6833.04|6833.04|0
1644937200000|2022-02-15 15:00:00|6839.54|6839.54|6830.86|6830.86|6839.54|6839.54|6821.99|6821.99|0
1644937500000|2022-02-15 15:05:00|6831.71|6831.71|6855.86|6855.86|6856.71|6856.71|6824.3|6824.3|0
1644937800000|2022-02-15 15:10:00|6854.5|6854.5|6860.48|6860.48|6863.31|6863.31|6842.77|6842.77|0
1644938100000|2022-02-15 15:15:00|6861.38|6861.38|6863.55|6863.55|6863.55|6863.55|6852.77|6852.77|0
1644938400000|2022-02-15 15:20:00|6864|6864|6879.38|6879.38|6881.93|6881.93|6855.97|6855.97|0
1644938700000|2022-02-15 15:25:00|6877.57|6877.57|6891.05|6891.05|6895.79|6895.79|6872.1|6872.1|0
1644939000000|2022-02-15 15:30:00|6889.69|6889.69|6908.57|6908.57|6911.67|6911.67|6889.12|6889.12|0
1644939300000|2022-02-15 15:35:00|6908.29|6908.29|6906.26|6906.26|6911.48|6911.48|6900.22|6900.22|0
1644939600000|2022-02-15 15:40:00|6906.99|6906.99|6908.63|6908.63|6910.24|6910.24|6896.99|6896.99|0
1644939900000|2022-02-15 15:45:00|6908.66|6908.66|6910.04|6910.04|6912.84|6912.84|6905.06|6905.06|0
1644940200000|2022-02-15 15:50:00|6910.94|6910.94|6912.21|6912.21|6918.77|6918.77|6907.9|6907.9|0
1644940500000|2022-02-15 15:55:00|6911.93|6911.93|6925.66|6925.66|6928.83|6928.83|6908.46|6908.46|0
1644940800000|2022-02-15 16:00:00|6925.94|6925.94|6940.66|6940.66|6941.57|6941.57|6925.09|6925.09|0
1644941100000|2022-02-15 16:05:00|6940.38|6940.38|6927.79|6927.79|6940.54|6940.54|6924|6924|0
1644941400000|2022-02-15 16:10:00|6927.51|6927.51|6921.21|6921.21|6934.53|6934.53|6918.47|6918.47|0
1644941700000|2022-02-15 16:15:00|6920.3|6920.3|6926.54|6926.54|6926.65|6926.65|6919.2|6919.2|0
1644942000000|2022-02-15 16:20:00|6926.99|6926.99|6932.19|6932.19|6934.5|6934.5|6926.05|6926.05|0
1644942300000|2022-02-15 16:25:00|6931.91|6931.91|6930.02|6930.02|6936.82|6936.82|6928.86|6928.86|0
1644999300000|2022-02-16 08:15:00|6954.09|6954.09|6982.89|6982.89|6988.71|6988.71|6954.09|6954.09|0
1644999600000|2022-02-16 08:20:00|6983.18|6983.18|6978.13|6978.13|6992.43|6992.43|6969|6969|0
1644999900000|2022-02-16 08:25:00|6977.27|6977.27|6986.32|6986.32|6988.64|6988.64|6973.34|6973.34|0
1645000200000|2022-02-16 08:30:00|6985.75|6985.75|6987.14|6987.14|6992.25|6992.25|6979.33|6979.33|0
1645000500000|2022-02-16 08:35:00|6987.6|6987.6|6995.18|6995.18|6998.72|6998.72|6984.31|6984.31|0
1645000800000|2022-02-16 08:40:00|6994.9|6994.9|6986.58|6986.58|6998.07|6998.07|6980.2|6980.2|0
1645001100000|2022-02-16 08:45:00|6985.68|6985.68|6999.62|6999.62|6999.62|6999.62|6982.11|6982.11|0
1645001400000|2022-02-16 08:50:00|6999.91|6999.91|6999.41|6999.41|7004.32|7004.32|6994.59|6994.59|0
1645001700000|2022-02-16 08:55:00|7000.54|7000.54|7011.55|7011.55|7014.13|7014.13|7000.22|7000.22|0
1645002000000|2022-02-16 09:00:00|7012.41|7012.41|7011.7|7011.7|7016.54|7016.54|7006.21|7006.21|0
1645002300000|2022-02-16 09:05:00|7010.56|7010.56|6990.96|6990.96|7010.85|7010.85|6987.59|6987.59|0
1645002600000|2022-02-16 09:10:00|6990.68|6990.68|7006.47|7006.47|7006.47|7006.47|6982.26|6982.26|0
1645002900000|2022-02-16 09:15:00|7006.44|7006.44|7017.43|7017.43|7018.85|7018.85|7003.32|7003.32|0
1645003200000|2022-02-16 09:20:00|7017.72|7017.72|7022.06|7022.06|7025.21|7025.21|7013.32|7013.32|0
1645003500000|2022-02-16 09:25:00|7022.34|7022.34|7018.49|7018.49|7031.35|7031.35|7018.49|7018.49|0
1645003800000|2022-02-16 09:30:00|7019.4|7019.4|7019.34|7019.34|7027.75|7027.75|7019.14|7019.14|0
1645004100000|2022-02-16 09:35:00|7019.32|7019.32|7007.24|7007.24|7020.45|7020.45|7004.69|7004.69|0
1645004400000|2022-02-16 09:40:00|7006.11|7006.11|7015.15|7015.15|7018.86|7018.86|7006.11|7006.11|0
1645004700000|2022-02-16 09:45:00|7016.28|7016.28|7004.9|7004.9|7021.67|7021.67|7003.77|7003.77|0
1645005000000|2022-02-16 09:50:00|7006.03|7006.03|7008.95|7008.95|7010.66|7010.66|7003.83|7003.83|0
1645005300000|2022-02-16 09:55:00|7009.81|7009.81|6998.37|6998.37|7013.21|7013.21|6996.11|6996.11|0
1645005600000|2022-02-16 10:00:00|6998.66|6998.66|7007.92|7007.92|7009.62|7009.62|6995.29|6995.29|0
1645005900000|2022-02-16 10:05:00|7009.05|7009.05|7014.33|7014.33|7015.22|7015.22|7009|7009|0
1645006200000|2022-02-16 10:10:00|7014.61|7014.61|7012.97|7012.97|7014.96|7014.96|7008.9|7008.9|0
1645006500000|2022-02-16 10:15:00|7013.54|7013.54|7002.61|7002.61|7014.32|7014.32|7001.47|7001.47|0
1645006800000|2022-02-16 10:20:00|7002.33|7002.33|6994.55|6994.55|7004.03|7004.03|6990.68|6990.68|0
1645007100000|2022-02-16 10:25:00|6994.84|6994.84|7001.67|7001.67|7001.67|7001.67|6991.68|6991.68|0
1645007400000|2022-02-16 10:30:00|7001.39|7001.39|7008.65|7008.65|7008.65|7008.65|7000.16|7000.16|0
1645007700000|2022-02-16 10:35:00|7007.52|7007.52|7005.53|7005.53|7009.22|7009.22|7004.11|7004.11|0
1645008000000|2022-02-16 10:40:00|7006.1|7006.1|7012.79|7012.79|7016.64|7016.64|7005.82|7005.82|0
1645008300000|2022-02-16 10:45:00|7012.51|7012.51|7017.66|7017.66|7017.66|7017.66|7008.8|7008.8|0
1645008600000|2022-02-16 10:50:00|7017.71|7017.71|7020.25|7020.25|7022.72|7022.72|7015.92|7015.92|0
1645008900000|2022-02-16 10:55:00|7019.96|7019.96|7016.12|7016.12|7024.68|7024.68|7016.12|7016.12|0
1645009200000|2022-02-16 11:00:00|7015.84|7015.84|7016.59|7016.59|7017.25|7017.25|7012.09|7012.09|0
1645009500000|2022-02-16 11:05:00|7017.45|7017.45|7006.43|7006.43|7022.27|7022.27|7006.32|7006.32|0
1645009800000|2022-02-16 11:10:00|7007|7007|6999.56|6999.56|7007|7007|6992.64|6992.64|0
1645010100000|2022-02-16 11:15:00|7000.69|7000.69|7004.04|7004.04|7006.08|7006.08|7000.69|7000.69|0
1645010400000|2022-02-16 11:20:00|7003.76|7003.76|6997.82|6997.82|7005.23|7005.23|6997.5|6997.5|0
1645010700000|2022-02-16 11:25:00|6998.39|6998.39|7004.31|7004.31|7006.25|7006.25|6995.21|6995.21|0
1645011000000|2022-02-16 11:30:00|7005.45|7005.45|7009.23|7009.23|7013.52|7013.52|7005.45|7005.45|0
1645011300000|2022-02-16 11:35:00|7009.28|7009.28|7014.91|7014.91|7015.77|7015.77|7008.16|7008.16|0
1645011600000|2022-02-16 11:40:00|7017.18|7017.18|7020.99|7020.99|7023.54|7023.54|7016.45|7016.45|0
1645011900000|2022-02-16 11:45:00|7021.28|7021.28|7019.87|7019.87|7022.42|7022.42|7017.61|7017.61|0
1645012200000|2022-02-16 11:50:00|7019.91|7019.91|7020.88|7020.88|7023.15|7023.15|7017.42|7017.42|0
1645012500000|2022-02-16 11:55:00|7021.17|7021.17|7023.52|7023.52|7028.35|7028.35|7021.17|7021.17|0
1645012800000|2022-02-16 12:00:00|7024.38|7024.38|7030.03|7030.03|7030.87|7030.87|7023.52|7023.52|0
1645013100000|2022-02-16 12:05:00|7028.9|7028.9|7029.03|7029.03|7031.28|7031.28|7025.33|7025.33|0
1645013400000|2022-02-16 12:10:00|7028.74|7028.74|7016.92|7016.92|7029.03|7029.03|7011.59|7011.59|0
1645013700000|2022-02-16 12:15:00|7016.64|7016.64|7016.08|7016.08|7017.82|7017.82|7010.44|7010.44|0
1645014000000|2022-02-16 12:20:00|7017.5|7017.5|7012.63|7012.63|7018.34|7018.34|7009.77|7009.77|0
1645014300000|2022-02-16 12:25:00|7013.2|7013.2|7018.61|7018.61|7018.98|7018.98|7012.86|7012.86|0
1645014600000|2022-02-16 12:30:00|7018.32|7018.32|7023.01|7023.01|7024.14|7024.14|7018.32|7018.32|0
1645014900000|2022-02-16 12:35:00|7022.72|7022.72|7014.04|7014.04|7023.01|7023.01|7013.49|7013.49|0
1645015200000|2022-02-16 12:40:00|7015.17|7015.17|7019.11|7019.11|7021.89|7021.89|7011.48|7011.48|0
1645015500000|2022-02-16 12:45:00|7020.25|7020.25|7022.93|7022.93|7026.73|7026.73|7020.25|7020.25|0
1645015800000|2022-02-16 12:50:00|7023.5|7023.5|7028.14|7028.14|7030.08|7030.08|7023.22|7023.22|0
1645016100000|2022-02-16 12:55:00|7028.09|7028.09|7027.76|7027.76|7028.09|7028.09|7019.52|7019.52|0
1645016400000|2022-02-16 13:00:00|7028.04|7028.04|7027.47|7027.47|7029.3|7029.3|7025.2|7025.2|0
1645016700000|2022-02-16 13:05:00|7027.76|7027.76|7029.75|7029.75|7029.75|7029.75|7024.06|7024.06|0
1645017000000|2022-02-16 13:10:00|7030.88|7030.88|7037.21|7037.21|7038.35|7038.35|7029.75|7029.75|0
1645017300000|2022-02-16 13:15:00|7037.79|7037.79|7047.08|7047.08|7047.08|7047.08|7037.79|7037.79|0
1645017600000|2022-02-16 13:20:00|7047.65|7047.65|7046.42|7046.42|7047.65|7047.65|7039.58|7039.58|0
1645017900000|2022-02-16 13:25:00|7047.55|7047.55|7045.84|7045.84|7048.46|7048.46|7045.55|7045.55|0
1645018200000|2022-02-16 13:30:00|7046.97|7046.97|7050.74|7050.74|7053.63|7053.63|7046.97|7046.97|0
1645018500000|2022-02-16 13:35:00|7050.75|7050.75|7050.17|7050.17|7054.18|7054.18|7047.34|7047.34|0
1645018800000|2022-02-16 13:40:00|7050.13|7050.13|7046.89|7046.89|7051.26|7051.26|7046.89|7046.89|0
1645019100000|2022-02-16 13:45:00|7046.6|7046.6|7038.54|7038.54|7049.96|7049.96|7038.54|7038.54|0
1645019400000|2022-02-16 13:50:00|7040.24|7040.24|7044.55|7044.55|7049.38|7049.38|7036.97|7036.97|0
1645019700000|2022-02-16 13:55:00|7044.26|7044.26|7040.88|7040.88|7046.56|7046.56|7039.46|7039.46|0
1645020000000|2022-02-16 14:00:00|7040.93|7040.93|7047.99|7047.99|7050.87|7050.87|7040.93|7040.93|0
1645020300000|2022-02-16 14:05:00|7047.7|7047.7|7044.33|7044.33|7050.3|7050.3|7043.81|7043.81|0
1645020600000|2022-02-16 14:10:00|7044.04|7044.04|7036.95|7036.95|7046.03|7046.03|7034.11|7034.11|0
1645020900000|2022-02-16 14:15:00|7034.68|7034.68|7015.85|7015.85|7034.68|7034.68|6982.78|6982.78|0
1645021200000|2022-02-16 14:20:00|7017|7017|7013.09|7013.09|7019.55|7019.55|7010.83|7010.83|0
1645021500000|2022-02-16 14:25:00|7012.81|7012.81|7016.87|7016.87|7016.87|7016.87|7002|7002|0
1645021800000|2022-02-16 14:30:00|7016.9|7016.9|7033.27|7033.27|7046.16|7046.16|7016.9|7016.9|0
1645022100000|2022-02-16 14:35:00|7033.56|7033.56|7055.87|7055.87|7056.16|7056.16|7026.83|7026.83|0
1645022400000|2022-02-16 14:40:00|7055.59|7055.59|7061.5|7061.5|7066.17|7066.17|7055.1|7055.1|0
1645022700000|2022-02-16 14:45:00|7061.78|7061.78|7065.17|7065.17|7087.09|7087.09|7061.78|7061.78|0
1645023000000|2022-02-16 14:50:00|7066.31|7066.31|7075.61|7075.61|7075.87|7075.87|7052.46|7052.46|0
1645023300000|2022-02-16 14:55:00|7076.75|7076.75|7081.11|7081.11|7081.6|7081.6|7067.69|7067.69|0
1645023600000|2022-02-16 15:00:00|7079.97|7079.97|7073.57|7073.57|7085.69|7085.69|7070.17|7070.17|0
1645023900000|2022-02-16 15:05:00|7073.29|7073.29|7073.71|7073.71|7086.13|7086.13|7073.29|7073.29|0
1645024200000|2022-02-16 15:10:00|7074.28|7074.28|7069.21|7069.21|7082.41|7082.41|7068.67|7068.67|0
1645024500000|2022-02-16 15:15:00|7070.07|7070.07|7075.77|7075.77|7081.17|7081.17|7069.78|7069.78|0
1645024800000|2022-02-16 15:20:00|7074.64|7074.64|7074.77|7074.77|7075.02|7075.02|7069.45|7069.45|0
1645025100000|2022-02-16 15:25:00|7076.2|7076.2|7084.7|7084.7|7087.99|7087.99|7076.2|7076.2|0
1645025400000|2022-02-16 15:30:00|7084.41|7084.41|7087.16|7087.16|7090.82|7090.82|7081.78|7081.78|0
1645025700000|2022-02-16 15:35:00|7088.3|7088.3|7081.6|7081.6|7091.96|7091.96|7080.16|7080.16|0
1645026000000|2022-02-16 15:40:00|7082.17|7082.17|7069.38|7069.38|7083.3|7083.3|7068.81|7068.81|0
1645026300000|2022-02-16 15:45:00|7069.09|7069.09|7068.37|7068.37|7073.44|7073.44|7064.5|7064.5|0
1645026600000|2022-02-16 15:50:00|7068.08|7068.08|7069.78|7069.78|7075.82|7075.82|7067.59|7067.59|0
1645026900000|2022-02-16 15:55:00|7068.65|7068.65|7065.06|7065.06|7069.18|7069.18|7063.15|7063.15|0
1645027200000|2022-02-16 16:00:00|7065.63|7065.63|7061.89|7061.89|7067.67|7067.67|7058.49|7058.49|0
1645027500000|2022-02-16 16:05:00|7061.32|7061.32|7063.14|7063.14|7065.65|7065.65|7055.38|7055.38|0
1645027800000|2022-02-16 16:10:00|7062.86|7062.86|7065.15|7065.15|7067.14|7067.14|7060.02|7060.02|0
1645028100000|2022-02-16 16:15:00|7064.02|7064.02|7062.9|7062.9|7067.94|7067.94|7062.05|7062.05|0
1645028400000|2022-02-16 16:20:00|7062.61|7062.61|7062.42|7062.42|7067.73|7067.73|7060.26|7060.26|0
1645028700000|2022-02-16 16:25:00|7061.29|7061.29|7069.38|7069.38|7069.38|7069.38|7060.34|7060.34|0
1645085700000|2022-02-17 08:15:00|6976.67|6976.67|6975.48|6975.48|6978.87|6978.87|6968.49|6968.49|0
1645086000000|2022-02-17 08:20:00|6975.19|6975.19|6960.34|6960.34|6982.58|6982.58|6959.38|6959.38|0
1645086300000|2022-02-17 08:25:00|6961.25|6961.25|6964.39|6964.39|6972.3|6972.3|6943.53|6943.53|0
1645086600000|2022-02-17 08:30:00|6967.11|6967.11|6947.11|6947.11|6970.87|6970.87|6945.62|6945.62|0
1645086900000|2022-02-17 08:35:00|6947.68|6947.68|6940.76|6940.76|6950.2|6950.2|6936.59|6936.59|0
1645087200000|2022-02-17 08:40:00|6943.02|6943.02|6943.09|6943.09|6951.76|6951.76|6942.25|6942.25|0
1645087500000|2022-02-17 08:45:00|6941.95|6941.95|6943.41|6943.41|6948.92|6948.92|6930.31|6930.31|0
1645087800000|2022-02-17 08:50:00|6943.58|6943.58|6923.02|6923.02|6945.76|6945.76|6920.85|6920.85|0
1645088100000|2022-02-17 08:55:00|6923.3|6923.3|6954.5|6954.5|6958.64|6958.64|6923.3|6923.3|0
1645088400000|2022-02-17 09:00:00|6954.78|6954.78|6953.86|6953.86|6959.52|6959.52|6936.72|6936.72|0
1645088700000|2022-02-17 09:05:00|6954.43|6954.43|6951.75|6951.75|6963.07|6963.07|6948.6|6948.6|0
1645089000000|2022-02-17 09:10:00|6951.3|6951.3|6954.04|6954.04|6955.51|6955.51|6942.26|6942.26|0
1645089300000|2022-02-17 09:15:00|6953.58|6953.58|6948.31|6948.31|6966.05|6966.05|6946.3|6946.3|0
1645089600000|2022-02-17 09:20:00|6948.03|6948.03|6942.48|6942.48|6953.02|6953.02|6933.28|6933.28|0
1645089900000|2022-02-17 09:25:00|6941.91|6941.91|6950.54|6950.54|6953.05|6953.05|6940.1|6940.1|0
1645090200000|2022-02-17 09:30:00|6949.64|6949.64|6957.59|6957.59|6957.59|6957.59|6942.71|6942.71|0
1645090500000|2022-02-17 09:35:00|6958.16|6958.16|6958.33|6958.33|6964.29|6964.29|6957.85|6957.85|0
1645090800000|2022-02-17 09:40:00|6957.87|6957.87|6972.14|6972.14|6972.57|6972.57|6956.33|6956.33|0
1645091100000|2022-02-17 09:45:00|6972.17|6972.17|6971.24|6971.24|6976.15|6976.15|6962.32|6962.32|0
1645091400000|2022-02-17 09:50:00|6973.06|6973.06|6969.2|6969.2|6973.32|6973.32|6965.62|6965.62|0
1645091700000|2022-02-17 09:55:00|6967.84|6967.84|6958.52|6958.52|6971.58|6971.58|6957.78|6957.78|0
1645092000000|2022-02-17 10:00:00|6958.07|6958.07|6949.46|6949.46|6960.54|6960.54|6949.46|6949.46|0
1645092300000|2022-02-17 10:05:00|6948.55|6948.55|6936.8|6936.8|6949.28|6949.28|6933.49|6933.49|0
1645092600000|2022-02-17 10:10:00|6937.65|6937.65|6946.21|6946.21|6946.29|6946.29|6935.2|6935.2|0
1645092900000|2022-02-17 10:15:00|6945.35|6945.35|6944.42|6944.42|6953.18|6953.18|6939.22|6939.22|0
1645093200000|2022-02-17 10:20:00|6943.97|6943.97|6947.44|6947.44|6948.35|6948.35|6939.78|6939.78|0
1645093500000|2022-02-17 10:25:00|6946.99|6946.99|6943.15|6943.15|6950.16|6950.16|6942.07|6942.07|0
1645093800000|2022-02-17 10:30:00|6943.72|6943.72|6944.59|6944.59|6949.8|6949.8|6942.31|6942.31|0
1645094100000|2022-02-17 10:35:00|6944.3|6944.3|6952.75|6952.75|6952.75|6952.75|6939.11|6939.11|0
1645094400000|2022-02-17 10:40:00|6952.3|6952.3|6949.49|6949.49|6954.12|6954.12|6946.47|6946.47|0
1645094700000|2022-02-17 10:45:00|6948.13|6948.13|6952.57|6952.57|6954.5|6954.5|6942.09|6942.09|0
1645095000000|2022-02-17 10:50:00|6952|6952|6946.24|6946.24|6952|6952|6945.95|6945.95|0
1645095300000|2022-02-17 10:55:00|6945.67|6945.67|6932.35|6932.35|6946.85|6946.85|6930.42|6930.42|0
1645095600000|2022-02-17 11:00:00|6932.07|6932.07|6932.3|6932.3|6937.92|6937.92|6930.87|6930.87|0
1645095900000|2022-02-17 11:05:00|6931.39|6931.39|6933.98|6933.98|6935.08|6935.08|6927.22|6927.22|0
1645096200000|2022-02-17 11:10:00|6933.53|6933.53|6941.94|6941.94|6942.23|6942.23|6933.07|6933.07|0
1645096500000|2022-02-17 11:15:00|6941.49|6941.49|6936.9|6936.9|6941.49|6941.49|6929.63|6929.63|0
1645096800000|2022-02-17 11:20:00|6937.35|6937.35|6938.71|6938.71|6945.19|6945.19|6935.59|6935.59|0
1645097100000|2022-02-17 11:25:00|6937.8|6937.8|6942.6|6942.6|6943.05|6943.05|6933.38|6933.38|0
1645097400000|2022-02-17 11:30:00|6941.7|6941.7|6935.88|6935.88|6942.74|6942.74|6934.11|6934.11|0
1645097700000|2022-02-17 11:35:00|6936.16|6936.16|6932.41|6932.41|6937.02|6937.02|6930.99|6930.99|0
1645098000000|2022-02-17 11:40:00|6932.12|6932.12|6927.31|6927.31|6934.24|6934.24|6926.86|6926.86|0
1645098300000|2022-02-17 11:45:00|6927.76|6927.76|6936.34|6936.34|6937.21|6937.21|6927.76|6927.76|0
1645098600000|2022-02-17 11:50:00|6936.62|6936.62|6932.6|6932.6|6938.67|6938.67|6931.57|6931.57|0
1645098900000|2022-02-17 11:55:00|6932.31|6932.31|6939.88|6939.88|6941.81|6941.81|6926.04|6926.04|0
1645099200000|2022-02-17 12:00:00|6940.17|6940.17|6940.59|6940.59|6943.83|6943.83|6938.22|6938.22|0
1645099500000|2022-02-17 12:05:00|6940.72|6940.72|6941.12|6941.12|6942.76|6942.76|6935.54|6935.54|0
1645099800000|2022-02-17 12:10:00|6941.17|6941.17|6933.06|6933.06|6944.1|6944.1|6933.06|6933.06|0
1645100100000|2022-02-17 12:15:00|6932.61|6932.61|6933.88|6933.88|6934.45|6934.45|6928.04|6928.04|0
1645100400000|2022-02-17 12:20:00|6933.85|6933.85|6924.44|6924.44|6934.03|6934.03|6924.44|6924.44|0
1645100700000|2022-02-17 12:25:00|6923.98|6923.98|6927.69|6927.69|6927.69|6927.69|6921.76|6921.76|0
1645101000000|2022-02-17 12:30:00|6927.75|6927.75|6940.05|6940.05|6940.5|6940.5|6927.75|6927.75|0
1645101300000|2022-02-17 12:35:00|6939.76|6939.76|6934.46|6934.46|6939.84|6939.84|6933.26|6933.26|0
1645101600000|2022-02-17 12:40:00|6936.73|6936.73|6943.8|6943.8|6944.25|6944.25|6935.82|6935.82|0
1645101900000|2022-02-17 12:45:00|6942.44|6942.44|6943.46|6943.46|6947.37|6947.37|6938.41|6938.41|0
1645102200000|2022-02-17 12:50:00|6942.56|6942.56|6942.62|6942.62|6947.71|6947.71|6940.74|6940.74|0
1645102500000|2022-02-17 12:55:00|6942.05|6942.05|6948.54|6948.54|6949.04|6949.04|6939.79|6939.79|0
1645102800000|2022-02-17 13:00:00|6949.11|6949.11|6951.7|6951.7|6956.74|6956.74|6947.4|6947.4|0
1645103100000|2022-02-17 13:05:00|6951.25|6951.25|6958.14|6958.14|6958.14|6958.14|6935.77|6935.77|0
1645103400000|2022-02-17 13:10:00|6957.68|6957.68|6963.64|6963.64|6964.65|6964.65|6956.32|6956.32|0
1645103700000|2022-02-17 13:15:00|6963.35|6963.35|6968.88|6968.88|6971.64|6971.64|6960.4|6960.4|0
1645104000000|2022-02-17 13:20:00|6969.16|6969.16|6978.69|6978.69|6980.05|6980.05|6967.24|6967.24|0
1645104300000|2022-02-17 13:25:00|6979.15|6979.15|6976.52|6976.52|6979.66|6979.66|6971.36|6971.36|0
1645104600000|2022-02-17 13:30:00|6976.23|6976.23|6972.24|6972.24|6978.95|6978.95|6971.41|6971.41|0
1645104900000|2022-02-17 13:35:00|6971.33|6971.33|6967.5|6967.5|6971.88|6971.88|6961.82|6961.82|0
1645105200000|2022-02-17 13:40:00|6967.05|6967.05|6958.52|6958.52|6967.05|6967.05|6949.75|6949.75|0
1645105500000|2022-02-17 13:45:00|6958.07|6958.07|6962.81|6962.81|6965.34|6965.34|6954.18|6954.18|0
1645105800000|2022-02-17 13:50:00|6961.91|6961.91|6953.12|6953.12|6963.67|6963.67|6951.55|6951.55|0
1645106100000|2022-02-17 13:55:00|6953.4|6953.4|6950.95|6950.95|6959.31|6959.31|6950.95|6950.95|0
1645106400000|2022-02-17 14:00:00|6950.5|6950.5|6949.07|6949.07|6959.04|6959.04|6946.23|6946.23|0
1645106700000|2022-02-17 14:05:00|6948.78|6948.78|6941.76|6941.76|6949.35|6949.35|6940.91|6940.91|0
1645107000000|2022-02-17 14:10:00|6942.22|6942.22|6941.24|6941.24|6951.63|6951.63|6935.62|6935.62|0
1645107300000|2022-02-17 14:15:00|6940.96|6940.96|6943.82|6943.82|6945.41|6945.41|6939.84|6939.84|0
1645107600000|2022-02-17 14:20:00|6942.91|6942.91|6940.02|6940.02|6950.49|6950.49|6938.66|6938.66|0
1645107900000|2022-02-17 14:25:00|6940.3|6940.3|6930.89|6930.89|6942.97|6942.97|6930.89|6930.89|0
1645108200000|2022-02-17 14:30:00|6931.17|6931.17|6913.6|6913.6|6946.01|6946.01|6907.44|6907.44|0
1645108500000|2022-02-17 14:35:00|6915.87|6915.87|6917.73|6917.73|6917.73|6917.73|6897.92|6897.92|0
1645108800000|2022-02-17 14:40:00|6919.94|6919.94|6940.21|6940.21|6940.66|6940.66|6919.94|6919.94|0
1645109100000|2022-02-17 14:45:00|6940.49|6940.49|6928.61|6928.61|6952.98|6952.98|6927.67|6927.67|0
1645109400000|2022-02-17 14:50:00|6928.89|6928.89|6922.76|6922.76|6931.82|6931.82|6917.91|6917.91|0
1645109700000|2022-02-17 14:55:00|6922.31|6922.31|6912.11|6912.11|6927.82|6927.82|6907.96|6907.96|0
1645110000000|2022-02-17 15:00:00|6912.39|6912.39|6891.51|6891.51|6913.31|6913.31|6883.61|6883.61|0
1645110300000|2022-02-17 15:05:00|6891.22|6891.22|6885.45|6885.45|6900.59|6900.59|6879.05|6879.05|0
1645110600000|2022-02-17 15:10:00|6881.79|6881.79|6893.04|6893.04|6896.33|6896.33|6880.74|6880.74|0
1645110900000|2022-02-17 15:15:00|6892.75|6892.75|6897.67|6897.67|6901.32|6901.32|6884.21|6884.21|0
1645111200000|2022-02-17 15:20:00|6898.58|6898.58|6873.05|6873.05|6898.58|6898.58|6871.72|6871.72|0
1645111500000|2022-02-17 15:25:00|6872.31|6872.31|6873.79|6873.79|6879.87|6879.87|6866.7|6866.7|0
1645111800000|2022-02-17 15:30:00|6873.34|6873.34|6869.79|6869.79|6877.32|6877.32|6867.41|6867.41|0
1645112100000|2022-02-17 15:35:00|6869.51|6869.51|6868.61|6868.61|6872.25|6872.25|6862.75|6862.75|0
1645112400000|2022-02-17 15:40:00|6868.63|6868.63|6862.17|6862.17|6868.63|6868.63|6858.73|6858.73|0
1645112700000|2022-02-17 15:45:00|6861.71|6861.71|6855.16|6855.16|6861.71|6861.71|6854.13|6854.13|0
1645113000000|2022-02-17 15:50:00|6855.61|6855.61|6852.04|6852.04|6856.78|6856.78|6849.09|6849.09|0
1645113300000|2022-02-17 15:55:00|6851.76|6851.76|6863.96|6863.96|6873.3|6873.3|6851.76|6851.76|0
1645113600000|2022-02-17 16:00:00|6863.51|6863.51|6864.68|6864.68|6872.23|6872.23|6860.51|6860.51|0
1645113900000|2022-02-17 16:05:00|6864.97|6864.97|6880.68|6880.68|6882.36|6882.36|6864.97|6864.97|0
1645114200000|2022-02-17 16:10:00|6880.96|6880.96|6886.33|6886.33|6887.27|6887.27|6876.35|6876.35|0
1645114500000|2022-02-17 16:15:00|6886.05|6886.05|6892.72|6892.72|6895.26|6895.26|6880.06|6880.06|0
1645114800000|2022-02-17 16:20:00|6892.43|6892.43|6884.43|6884.43|6893.88|6893.88|6884.43|6884.43|0
1645115100000|2022-02-17 16:25:00|6884.4|6884.4|6900.03|6900.03|6900.03|6900.03|6879.75|6879.75|0
1645172100000|2022-02-18 08:15:00|6957.24|6957.24|6970.66|6970.66|6975.37|6975.37|6957.13|6957.13|0
1645172400000|2022-02-18 08:20:00|6969.75|6969.75|6933.35|6933.35|6969.75|6969.75|6928.79|6928.79|0
1645172700000|2022-02-18 08:25:00|6932.78|6932.78|6938.03|6938.03|6939.25|6939.25|6922.04|6922.04|0
1645173000000|2022-02-18 08:30:00|6938.93|6938.93|6914.76|6914.76|6938.93|6938.93|6913.12|6913.12|0
1645173300000|2022-02-18 08:35:00|6914.31|6914.31|6918.29|6918.29|6920.79|6920.79|6901.61|6901.61|0
1645173600000|2022-02-18 08:40:00|6917.72|6917.72|6910.31|6910.31|6921.45|6921.45|6907.97|6907.97|0
1645173900000|2022-02-18 08:45:00|6911.78|6911.78|6890.47|6890.47|6917.14|6917.14|6888.86|6888.86|0
1645174200000|2022-02-18 08:50:00|6890.02|6890.02|6889.14|6889.14|6897.32|6897.32|6885.72|6885.72|0
1645174500000|2022-02-18 08:55:00|6889.6|6889.6|6885.77|6885.77|6890.62|6890.62|6879.01|6879.01|0
1645174800000|2022-02-18 09:00:00|6885.78|6885.78|6884.66|6884.66|6889.24|6889.24|6869.92|6869.92|0
1645175100000|2022-02-18 09:05:00|6884.09|6884.09|6867.6|6867.6|6889.36|6889.36|6867.6|6867.6|0
1645175400000|2022-02-18 09:10:00|6867.31|6867.31|6863.62|6863.62|6868.57|6868.57|6852.79|6852.79|0
1645175700000|2022-02-18 09:15:00|6863.33|6863.33|6859.97|6859.97|6870.88|6870.88|6854.19|6854.19|0
1645176000000|2022-02-18 09:20:00|6860.54|6860.54|6848.21|6848.21|6860.81|6860.81|6845.46|6845.46|0
1645176300000|2022-02-18 09:25:00|6847.93|6847.93|6864.63|6864.63|6865.64|6865.64|6846.45|6846.45|0
1645176600000|2022-02-18 09:30:00|6863.72|6863.72|6862.31|6862.31|6877.43|6877.43|6856.6|6856.6|0
1645176900000|2022-02-18 09:35:00|6862.76|6862.76|6857.65|6857.65|6864.24|6864.24|6851.24|6851.24|0
1645177200000|2022-02-18 09:40:00|6857.19|6857.19|6871.1|6871.1|6873.26|6873.26|6856.29|6856.29|0
1645177500000|2022-02-18 09:45:00|6871.08|6871.08|6879.96|6879.96|6881.44|6881.44|6866.68|6866.68|0
1645177800000|2022-02-18 09:50:00|6879.51|6879.51|6882.18|6882.18|6883.04|6883.04|6876.13|6876.13|0
1645178100000|2022-02-18 09:55:00|6881.9|6881.9|6888.91|6888.91|6896.48|6896.48|6881.9|6881.9|0
1645178400000|2022-02-18 10:00:00|6889.48|6889.48|6902.63|6902.63|6902.63|6902.63|6889.48|6889.48|0
1645178700000|2022-02-18 10:05:00|6903.2|6903.2|6885.95|6885.95|6904.37|6904.37|6880.28|6880.28|0
1645179000000|2022-02-18 10:10:00|6885.96|6885.96|6885.91|6885.91|6886.01|6886.01|6885.89|6885.89|0
1645179300000|2022-02-18 10:15:00|6876.85|6876.85|6895.01|6895.01|6897.51|6897.51|6874.2|6874.2|0
1645179600000|2022-02-18 10:20:00|6894.73|6894.73|6870.29|6870.29|6894.73|6894.73|6870.29|6870.29|0
1645179900000|2022-02-18 10:25:00|6870.57|6870.57|6859.73|6859.73|6874.39|6874.39|6858.99|6858.99|0
1645180200000|2022-02-18 10:30:00|6858.87|6858.87|6861.16|6861.16|6861.16|6861.16|6848.99|6848.99|0
1645180500000|2022-02-18 10:35:00|6862.02|6862.02|6872.98|6872.98|6873.89|6873.89|6853.22|6853.22|0
1645180800000|2022-02-18 10:40:00|6872.53|6872.53|6879.24|6879.24|6879.24|6879.24|6868.59|6868.59|0
1645181100000|2022-02-18 10:45:00|6879.69|6879.69|6880.88|6880.88|6889.16|6889.16|6879.69|6879.69|0
1645181400000|2022-02-18 10:50:00|6880.59|6880.59|6864.88|6864.88|6880.59|6880.59|6857.58|6857.58|0
1645181700000|2022-02-18 10:55:00|6864.43|6864.43|6868.86|6868.86|6869.43|6869.43|6860.01|6860.01|0
1645182000000|2022-02-18 11:00:00|6869.31|6869.31|6852.68|6852.68|6870.33|6870.33|6852.68|6852.68|0
1645182300000|2022-02-18 11:05:00|6853.58|6853.58|6866.31|6866.31|6866.31|6866.31|6853.11|6853.11|0
1645182600000|2022-02-18 11:10:00|6866.76|6866.76|6864.95|6864.95|6868.36|6868.36|6862.07|6862.07|0
1645182900000|2022-02-18 11:15:00|6864.09|6864.09|6870.38|6870.38|6873|6873|6859.11|6859.11|0
1645183200000|2022-02-18 11:20:00|6870.83|6870.83|6872.85|6872.85|6874|6874|6869.04|6869.04|0
1645183500000|2022-02-18 11:25:00|6873.76|6873.76|6864.34|6864.34|6874.9|6874.9|6862.87|6862.87|0
1645183800000|2022-02-18 11:30:00|6864.65|6864.65|6874.54|6874.54|6876.26|6876.26|6864.29|6864.29|0
1645184100000|2022-02-18 11:35:00|6874.83|6874.83|6877.08|6877.08|6877.85|6877.85|6871.89|6871.89|0
1645184400000|2022-02-18 11:40:00|6876.17|6876.17|6869.55|6869.55|6876.63|6876.63|6866.03|6866.03|0
1645184700000|2022-02-18 11:45:00|6869.1|6869.1|6873.25|6873.25|6874.77|6874.77|6865.59|6865.59|0
1645185000000|2022-02-18 11:50:00|6872.22|6872.22|6871.9|6871.9|6875.98|6875.98|6866.62|6866.62|0
1645185300000|2022-02-18 11:55:00|6871.45|6871.45|6878.72|6878.72|6878.72|6878.72|6869.57|6869.57|0
1645185600000|2022-02-18 12:00:00|6878.43|6878.43|6872.26|6872.26|6879|6879|6869.94|6869.94|0
1645185900000|2022-02-18 12:05:00|6872.71|6872.71|6885.89|6885.89|6885.89|6885.89|6872.71|6872.71|0
1645186200000|2022-02-18 12:10:00|6885.61|6885.61|6890.58|6890.58|6891.05|6891.05|6879.66|6879.66|0
1645186500000|2022-02-18 12:15:00|6890.01|6890.01|6894.84|6894.84|6894.84|6894.84|6884.44|6884.44|0
1645186800000|2022-02-18 12:20:00|6894.79|6894.79|6893.98|6893.98|6896.8|6896.8|6890.09|6890.09|0
1645187100000|2022-02-18 12:25:00|6894.43|6894.43|6895.43|6895.43|6898.76|6898.76|6893.69|6893.69|0
1645187400000|2022-02-18 12:30:00|6895.14|6895.14|6902.29|6902.29|6907|6907|6894.24|6894.24|0
1645187700000|2022-02-18 12:35:00|6902.57|6902.57|6902.25|6902.25|6906.02|6906.02|6901.51|6901.51|0
1645188000000|2022-02-18 12:40:00|6901.96|6901.96|6902.9|6902.9|6904.75|6904.75|6901.31|6901.31|0
1645188300000|2022-02-18 12:45:00|6902.62|6902.62|6896.48|6896.48|6903.81|6903.81|6896.35|6896.35|0
1645188600000|2022-02-18 12:50:00|6896.93|6896.93|6892.39|6892.39|6897.22|6897.22|6892.39|6892.39|0
1645188900000|2022-02-18 12:55:00|6891.94|6891.94|6889.33|6889.33|6895.77|6895.77|6888.91|6888.91|0
1645189200000|2022-02-18 13:00:00|6888.88|6888.88|6894.01|6894.01|6894.01|6894.01|6888.88|6888.88|0
1645189500000|2022-02-18 13:05:00|6893.72|6893.72|6883.34|6883.34|6894.12|6894.12|6883.34|6883.34|0
1645189800000|2022-02-18 13:10:00|6883.91|6883.91|6874.23|6874.23|6889.11|6889.11|6874.23|6874.23|0
1645190100000|2022-02-18 13:15:00|6874.51|6874.51|6882.42|6882.42|6883.25|6883.25|6872.79|6872.79|0
1645190400000|2022-02-18 13:20:00|6882.71|6882.71|6869.54|6869.54|6882.71|6882.71|6866.76|6866.76|0
1645190700000|2022-02-18 13:25:00|6870.11|6870.11|6854.87|6854.87|6870.85|6870.85|6852.76|6852.76|0
1645191000000|2022-02-18 13:30:00|6855.16|6855.16|6850.45|6850.45|6861.05|6861.05|6846.71|6846.71|0
1645191300000|2022-02-18 13:35:00|6851.36|6851.36|6850.26|6850.26|6852.79|6852.79|6840.58|6840.58|0
1645191600000|2022-02-18 13:40:00|6849.8|6849.8|6852.54|6852.54|6855.83|6855.83|6845.6|6845.6|0
1645191900000|2022-02-18 13:45:00|6852.99|6852.99|6856.76|6856.76|6857.04|6857.04|6848.6|6848.6|0
1645192200000|2022-02-18 13:50:00|6857.21|6857.21|6863.6|6863.6|6866.78|6866.78|6853.05|6853.05|0
1645192500000|2022-02-18 13:55:00|6863.03|6863.03|6868.7|6868.7|6874.49|6874.49|6863.03|6863.03|0
1645192800000|2022-02-18 14:00:00|6870.06|6870.06|6883.55|6883.55|6883.84|6883.84|6865.01|6865.01|0
1645193100000|2022-02-18 14:05:00|6884.91|6884.91|6869.23|6869.23|6885.48|6885.48|6869.23|6869.23|0
1645193400000|2022-02-18 14:10:00|6869.51|6869.51|6868.81|6868.81|6874.69|6874.69|6867.05|6867.05|0
1645193700000|2022-02-18 14:15:00|6868.52|6868.52|6870.66|6870.66|6873.92|6873.92|6865.59|6865.59|0
1645194000000|2022-02-18 14:20:00|6871.11|6871.11|6871.78|6871.78|6872.92|6872.92|6862.41|6862.41|0
1645194300000|2022-02-18 14:25:00|6872.23|6872.23|6864.79|6864.79|6873.54|6873.54|6861.76|6861.76|0
1645194600000|2022-02-18 14:30:00|6864.22|6864.22|6854.85|6854.85|6874.35|6874.35|6851.07|6851.07|0
1645194900000|2022-02-18 14:35:00|6857.11|6857.11|6865.6|6865.6|6867.08|6867.08|6840.07|6840.07|0
1645195200000|2022-02-18 14:40:00|6866.96|6866.96|6846.15|6846.15|6867.93|6867.93|6842.83|6842.83|0
1645195500000|2022-02-18 14:45:00|6847.34|6847.34|6872.44|6872.44|6873.75|6873.75|6835.37|6835.37|0
1645195800000|2022-02-18 14:50:00|6871.87|6871.87|6878.4|6878.4|6883.13|6883.13|6870.79|6870.79|0
1645196100000|2022-02-18 14:55:00|6879.75|6879.75|6886.55|6886.55|6891.8|6891.8|6879.75|6879.75|0
1645196400000|2022-02-18 15:00:00|6886.61|6886.61|6878.6|6878.6|6886.95|6886.95|6870.21|6870.21|0
1645196700000|2022-02-18 15:05:00|6878.14|6878.14|6880.2|6880.2|6880.6|6880.6|6871.35|6871.35|0
1645197000000|2022-02-18 15:10:00|6879.3|6879.3|6882.92|6882.92|6883.66|6883.66|6869.93|6869.93|0
1645197300000|2022-02-18 15:15:00|6882.63|6882.63|6881.96|6881.96|6888.7|6888.7|6873.1|6873.1|0
1645197600000|2022-02-18 15:20:00|6881.98|6881.98|6868.74|6868.74|6881.98|6881.98|6866.07|6866.07|0
1645197900000|2022-02-18 15:25:00|6868.29|6868.29|6864.77|6864.77|6876.4|6876.4|6859.52|6859.52|0
1645198200000|2022-02-18 15:30:00|6865.05|6865.05|6866.29|6866.29|6868.96|6868.96|6860.35|6860.35|0
1645198500000|2022-02-18 15:35:00|6865.39|6865.39|6860.89|6860.89|6870.9|6870.9|6859.87|6859.87|0
1645198800000|2022-02-18 15:40:00|6861.18|6861.18|6866.9|6866.9|6866.9|6866.9|6852.57|6852.57|0
1645199100000|2022-02-18 15:45:00|6866.45|6866.45|6856.72|6856.72|6867.5|6867.5|6852.24|6852.24|0
1645199400000|2022-02-18 15:50:00|6858.08|6858.08|6857.48|6857.48|6861.16|6861.16|6852.09|6852.09|0
1645199700000|2022-02-18 15:55:00|6856.57|6856.57|6850.11|6850.11|6859.65|6859.65|6850.11|6850.11|0
1645200000000|2022-02-18 16:00:00|6850.09|6850.09|6840.29|6840.29|6854.07|6854.07|6836.76|6836.76|0
1645200300000|2022-02-18 16:05:00|6840.26|6840.26|6849.35|6849.35|6853.01|6853.01|6838.76|6838.76|0
1645200600000|2022-02-18 16:10:00|6849.06|6849.06|6856.71|6856.71|6863.53|6863.53|6849.06|6849.06|0
1645200900000|2022-02-18 16:15:00|6856.42|6856.42|6857.77|6857.77|6859.3|6859.3|6849.75|6849.75|0
1645201200000|2022-02-18 16:20:00|6858.05|6858.05|6866.19|6866.19|6869.2|6869.2|6856.17|6856.17|0
1645201500000|2022-02-18 16:25:00|6866.47|6866.47|6865.13|6865.13|6871.29|6871.29|6859.77|6859.77|0
1645431300000|2022-02-21 08:15:00|6849.96|6849.96|6869.48|6869.48|6877.41|6877.41|6849.1|6849.1|0
1645431600000|2022-02-21 08:20:00|6869.93|6869.93|6871.69|6871.69|6880.6|6880.6|6867.14|6867.14|0
1645431900000|2022-02-21 08:25:00|6871.4|6871.4|6878.77|6878.77|6888.05|6888.05|6871.4|6871.4|0
1645432200000|2022-02-21 08:30:00|6878.72|6878.72|6883.44|6883.44|6888.2|6888.2|6874.07|6874.07|0
1645432500000|2022-02-21 08:35:00|6882.54|6882.54|6874.28|6874.28|6882.54|6882.54|6853.09|6853.09|0
1645432800000|2022-02-21 08:40:00|6872.92|6872.92|6877.88|6877.88|6882.62|6882.62|6866.27|6866.27|0
1645433100000|2022-02-21 08:45:00|6877.31|6877.31|6882.63|6882.63|6885.91|6885.91|6873.57|6873.57|0
1645433400000|2022-02-21 08:50:00|6883.77|6883.77|6882.89|6882.89|6888.64|6888.64|6878.92|6878.92|0
1645433700000|2022-02-21 08:55:00|6883.34|6883.34|6889.56|6889.56|6890.01|6890.01|6881.39|6881.39|0
1645434000000|2022-02-21 09:00:00|6890.01|6890.01|6879.19|6879.19|6890.01|6890.01|6874.78|6874.78|0
1645434300000|2022-02-21 09:05:00|6879.64|6879.64|6880.22|6880.22|6880.22|6880.22|6858.31|6858.31|0
1645434600000|2022-02-21 09:10:00|6879.76|6879.76|6873.24|6873.24|6879.76|6879.76|6863.4|6863.4|0
1645434900000|2022-02-21 09:15:00|6872.34|6872.34|6869.13|6869.13|6881.14|6881.14|6865.44|6865.44|0
1645435200000|2022-02-21 09:20:00|6868.56|6868.56|6865.44|6865.44|6871.53|6871.53|6859.65|6859.65|0
1645435500000|2022-02-21 09:25:00|6864.99|6864.99|6869.09|6869.09|6871.92|6871.92|6858.23|6858.23|0
1645435800000|2022-02-21 09:30:00|6868.63|6868.63|6877.61|6877.61|6879.49|6879.49|6868.63|6868.63|0
1645436100000|2022-02-21 09:35:00|6877.15|6877.15|6875.73|6875.73|6877.61|6877.61|6869.4|6869.4|0
1645436400000|2022-02-21 09:40:00|6875.44|6875.44|6872.92|6872.92|6878.85|6878.85|6871.6|6871.6|0
1645436700000|2022-02-21 09:45:00|6872.64|6872.64|6873.69|6873.69|6877.38|6877.38|6868.73|6868.73|0
1645437000000|2022-02-21 09:50:00|6873.72|6873.72|6853.36|6853.36|6873.72|6873.72|6849.21|6849.21|0
1645437300000|2022-02-21 09:55:00|6853.07|6853.07|6851.83|6851.83|6855.34|6855.34|6843.87|6843.87|0
1645437600000|2022-02-21 10:00:00|6850.93|6850.93|6850.57|6850.57|6851.48|6851.48|6843.81|6843.81|0
1645437900000|2022-02-21 10:05:00|6848.81|6848.81|6845.67|6845.67|6851.41|6851.41|6838.53|6838.53|0
1645438200000|2022-02-21 10:10:00|6845.22|6845.22|6836.39|6836.39|6845.67|6845.67|6835.96|6835.96|0
1645438500000|2022-02-21 10:15:00|6835.94|6835.94|6828.05|6828.05|6841.29|6841.29|6827.26|6827.26|0
1645438800000|2022-02-21 10:20:00|6828.95|6828.95|6836.71|6836.71|6839.71|6839.71|6828.95|6828.95|0
1645439100000|2022-02-21 10:25:00|6836.43|6836.43|6833.71|6833.71|6838.09|6838.09|6829.1|6829.1|0
1645439400000|2022-02-21 10:30:00|6833.69|6833.69|6833.33|6833.33|6843.05|6843.05|6830.7|6830.7|0
1645439700000|2022-02-21 10:35:00|6832.76|6832.76|6825.95|6825.95|6833.05|6833.05|6825.95|6825.95|0
1645440000000|2022-02-21 10:40:00|6826.23|6826.23|6830.22|6830.22|6832.32|6832.32|6824.09|6824.09|0
1645440300000|2022-02-21 10:45:00|6829.32|6829.32|6815.49|6815.49|6829.32|6829.32|6815.49|6815.49|0
1645440600000|2022-02-21 10:50:00|6815.78|6815.78|6826.62|6826.62|6826.62|6826.62|6815.61|6815.61|0
1645440900000|2022-02-21 10:55:00|6828.43|6828.43|6829.04|6829.04|6831.47|6831.47|6825.56|6825.56|0
1645441200000|2022-02-21 11:00:00|6828.59|6828.59|6838.03|6838.03|6839.81|6839.81|6827.97|6827.97|0
1645441500000|2022-02-21 11:05:00|6837.74|6837.74|6825.95|6825.95|6838.03|6838.03|6824.76|6824.76|0
1645441800000|2022-02-21 11:10:00|6826.23|6826.23|6831.26|6831.26|6831.26|6831.26|6823.43|6823.43|0
1645442100000|2022-02-21 11:15:00|6830.81|6830.81|6823.91|6823.91|6832.54|6832.54|6820.62|6820.62|0
1645442400000|2022-02-21 11:20:00|6823.89|6823.89|6819.85|6819.85|6824.71|6824.71|6816.28|6816.28|0
1645442700000|2022-02-21 11:25:00|6819.91|6819.91|6822.71|6822.71|6823.71|6823.71|6814.49|6814.49|0
1645443000000|2022-02-21 11:30:00|6821.8|6821.8|6822.21|6822.21|6824.92|6824.92|6817.38|6817.38|0
1645443300000|2022-02-21 11:35:00|6821.76|6821.76|6828.59|6828.59|6828.59|6828.59|6821.07|6821.07|0
1645443600000|2022-02-21 11:40:00|6829.04|6829.04|6823.53|6823.53|6832.68|6832.68|6822.54|6822.54|0
1645443900000|2022-02-21 11:45:00|6823.08|6823.08|6819.02|6819.02|6828.16|6828.16|6812.78|6812.78|0
1645444200000|2022-02-21 11:50:00|6819.47|6819.47|6818.37|6818.37|6820.44|6820.44|6810.62|6810.62|0
1645444500000|2022-02-21 11:55:00|6817.92|6817.92|6822.2|6822.2|6822.95|6822.95|6812.24|6812.24|0
1645444800000|2022-02-21 12:00:00|6820.84|6820.84|6810.73|6810.73|6820.89|6820.89|6807.74|6807.74|0
1645445100000|2022-02-21 12:05:00|6810.28|6810.28|6803.22|6803.22|6810.74|6810.74|6799.81|6799.81|0
1645445400000|2022-02-21 12:10:00|6805.03|6805.03|6804.88|6804.88|6807.39|6807.39|6800.05|6800.05|0
1645445700000|2022-02-21 12:15:00|6804.85|6804.85|6783|6783|6804.85|6804.85|6783|6783|0
1645446000000|2022-02-21 12:20:00|6780.73|6780.73|6791.01|6791.01|6791.63|6791.63|6779.42|6779.42|0
1645446300000|2022-02-21 12:25:00|6790.85|6790.85|6806.59|6806.59|6806.59|6806.59|6788.98|6788.98|0
1645446600000|2022-02-21 12:30:00|6807.95|6807.95|6800.36|6800.36|6807.95|6807.95|6793.69|6793.69|0
1645446900000|2022-02-21 12:35:00|6798.55|6798.55|6798.84|6798.84|6801.19|6801.19|6797.25|6797.25|0
1645447200000|2022-02-21 12:40:00|6798.39|6798.39|6786.07|6786.07|6800.85|6800.85|6782.8|6782.8|0
1645447500000|2022-02-21 12:45:00|6785.62|6785.62|6775.83|6775.83|6788.97|6788.97|6775.83|6775.83|0
1645447800000|2022-02-21 12:50:00|6776.4|6776.4|6781.94|6781.94|6786.03|6786.03|6774.44|6774.44|0
1645448100000|2022-02-21 12:55:00|6782.22|6782.22|6785.66|6785.66|6790.94|6790.94|6781.34|6781.34|0
1645448400000|2022-02-21 13:00:00|6785.74|6785.74|6783.38|6783.38|6793.51|6793.51|6782.76|6782.76|0
1645448700000|2022-02-21 13:05:00|6783.83|6783.83|6781.28|6781.28|6786.67|6786.67|6777.99|6777.99|0
1645449000000|2022-02-21 13:10:00|6782.63|6782.63|6779.93|6779.93|6782.63|6782.63|6772.15|6772.15|0
1645449300000|2022-02-21 13:15:00|6780.5|6780.5|6757.39|6757.39|6782.27|6782.27|6754.14|6754.14|0
1645449600000|2022-02-21 13:20:00|6756.49|6756.49|6758.71|6758.71|6772.51|6772.51|6753.69|6753.69|0
1645449900000|2022-02-21 13:25:00|6759|6759|6767.62|6767.62|6777.65|6777.65|6759|6759|0
1645450200000|2022-02-21 13:30:00|6764.78|6764.78|6758.58|6758.58|6764.78|6764.78|6749.34|6749.34|0
1645450500000|2022-02-21 13:35:00|6758.56|6758.56|6762.02|6762.02|6767.36|6767.36|6752.16|6752.16|0
1645450800000|2022-02-21 13:40:00|6762.48|6762.48|6777.44|6777.44|6787.7|6787.7|6762.48|6762.48|0
1645451100000|2022-02-21 13:45:00|6776.98|6776.98|6770.32|6770.32|6782.87|6782.87|6768.17|6768.17|0
1645451400000|2022-02-21 13:50:00|6769.41|6769.41|6763.85|6763.85|6771.41|6771.41|6760.85|6760.85|0
1645451700000|2022-02-21 13:55:00|6762.04|6762.04|6779.7|6779.7|6779.77|6779.77|6759.42|6759.42|0
1645452000000|2022-02-21 14:00:00|6779.75|6779.75|6795.36|6795.36|6796.21|6796.21|6777.37|6777.37|0
1645452300000|2022-02-21 14:05:00|6794.9|6794.9|6785.48|6785.48|6796.26|6796.26|6778.59|6778.59|0
1645452600000|2022-02-21 14:10:00|6784.62|6784.62|6795.12|6795.12|6796.55|6796.55|6784.17|6784.17|0
1645452900000|2022-02-21 14:15:00|6795.18|6795.18|6807.53|6807.53|6809.35|6809.35|6795.18|6795.18|0
1645453200000|2022-02-21 14:20:00|6807.99|6807.99|6818.45|6818.45|6819.35|6819.35|6803.62|6803.62|0
1645453500000|2022-02-21 14:25:00|6817.99|6817.99|6811.87|6811.87|6819.32|6819.32|6808.52|6808.52|0
1645453800000|2022-02-21 14:30:00|6812.78|6812.78|6825.27|6825.27|6825.27|6825.27|6812.35|6812.35|0
1645454100000|2022-02-21 14:35:00|6824.99|6824.99|6818.71|6818.71|6828.01|6828.01|6810.92|6810.92|0
1645454400000|2022-02-21 14:40:00|6818.26|6818.26|6796.5|6796.5|6818.94|6818.94|6793.41|6793.41|0
1645454700000|2022-02-21 14:45:00|6797.4|6797.4|6802.43|6802.43|6807.06|6807.06|6796.96|6796.96|0
1645455000000|2022-02-21 14:50:00|6803|6803|6810.78|6810.78|6816.58|6816.58|6797.89|6797.89|0
1645455300000|2022-02-21 14:55:00|6811.35|6811.35|6814.03|6814.03|6816.19|6816.19|6810|6810|0
1645455600000|2022-02-21 15:00:00|6813.97|6813.97|6817.69|6817.69|6822.83|6822.83|6810.34|6810.34|0
1645455900000|2022-02-21 15:05:00|6818.14|6818.14|6828.93|6828.93|6832.3|6832.3|6816.5|6816.5|0
1645456200000|2022-02-21 15:10:00|6828.03|6828.03|6821.43|6821.43|6829.17|6829.17|6814.19|6814.19|0
1645456500000|2022-02-21 15:15:00|6820.86|6820.86|6826.34|6826.34|6829.22|6829.22|6812.59|6812.59|0
1645456800000|2022-02-21 15:20:00|6828.61|6828.61|6821.08|6821.08|6829.51|6829.51|6820.78|6820.78|0
1645457100000|2022-02-21 15:25:00|6821.53|6821.53|6822.39|6822.39|6825.92|6825.92|6814.36|6814.36|0
1645457400000|2022-02-21 15:30:00|6822.85|6822.85|6815.97|6815.97|6825.51|6825.51|6815.52|6815.52|0
1645457700000|2022-02-21 15:35:00|6816.43|6816.43|6820.11|6820.11|6821.68|6821.68|6809.8|6809.8|0
1645458000000|2022-02-21 15:40:00|6820.57|6820.57|6818.8|6818.8|6825.34|6825.34|6818.27|6818.27|0
1645458300000|2022-02-21 15:45:00|6818.52|6818.52|6801.48|6801.48|6822.52|6822.52|6801.24|6801.24|0
1645458600000|2022-02-21 15:50:00|6801.51|6801.51|6797.83|6797.83|6804.65|6804.65|6796.69|6796.69|0
1645458900000|2022-02-21 15:55:00|6798.28|6798.28|6812.58|6812.58|6813.89|6813.89|6797.83|6797.83|0
1645459200000|2022-02-21 16:00:00|6812.13|6812.13|6812.52|6812.52|6818.26|6818.26|6809.74|6809.74|0
1645459500000|2022-02-21 16:05:00|6812.98|6812.98|6810.73|6810.73|6818.43|6818.43|6810.28|6810.28|0
1645459800000|2022-02-21 16:10:00|6811.19|6811.19|6816.14|6816.14|6816.6|6816.6|6807.93|6807.93|0
1645460100000|2022-02-21 16:15:00|6814.79|6814.79|6816|6816|6816.77|6816.77|6806.17|6806.17|0
1645460400000|2022-02-21 16:20:00|6816.06|6816.06|6804.56|6804.56|6818.98|6818.98|6801.18|6801.18|0
1645460700000|2022-02-21 16:25:00|6806.66|6806.66|6794.16|6794.16|6806.66|6806.66|6792.35|6792.35|0
1645517700000|2022-02-22 08:15:00|6869.11|6869.11|6882.18|6882.18|6882.18|6882.18|6848.23|6848.23|0
1645518000000|2022-02-22 08:20:00|6884.96|6884.96|6884.25|6884.25|6885.99|6885.99|6857.19|6857.19|0
1645518300000|2022-02-22 08:25:00|6884.29|6884.29|6888.16|6888.16|6890.86|6890.86|6868.19|6868.19|0
1645518600000|2022-02-22 08:30:00|6886.35|6886.35|6916.72|6916.72|6924.64|6924.64|6879.82|6879.82|0
1645518900000|2022-02-22 08:35:00|6917.29|6917.29|6923.85|6923.85|6926.03|6926.03|6902.98|6902.98|0
1645519200000|2022-02-22 08:40:00|6923.4|6923.4|6934.91|6934.91|6951.68|6951.68|6923.4|6923.4|0
1645519500000|2022-02-22 08:45:00|6934|6934|6942.59|6942.59|6943.7|6943.7|6916.23|6916.23|0
1645519800000|2022-02-22 08:50:00|6942.14|6942.14|6930.76|6930.76|6955.36|6955.36|6930.6|6930.6|0
1645520100000|2022-02-22 08:55:00|6930.82|6930.82|6942.9|6942.9|6947.25|6947.25|6930.25|6930.25|0
1645520400000|2022-02-22 09:00:00|6946.52|6946.52|6932.72|6932.72|6952.98|6952.98|6927.33|6927.33|0
1645520700000|2022-02-22 09:05:00|6934.02|6934.02|6927.65|6927.65|6935.5|6935.5|6913.92|6913.92|0
1645521000000|2022-02-22 09:10:00|6928.56|6928.56|6929.92|6929.92|6940.73|6940.73|6918.25|6918.25|0
1645521300000|2022-02-22 09:15:00|6930.77|6930.77|6950.4|6950.4|6950.97|6950.97|6927.05|6927.05|0
1645521600000|2022-02-22 09:20:00|6949.37|6949.37|6950.06|6950.06|6955.51|6955.51|6943.53|6943.53|0
1645521900000|2022-02-22 09:25:00|6950.63|6950.63|6942.96|6942.96|6956.4|6956.4|6936.59|6936.59|0
1645522200000|2022-02-22 09:30:00|6943.24|6943.24|6949.7|6949.7|6953.22|6953.22|6935.61|6935.61|0
1645522500000|2022-02-22 09:35:00|6951.41|6951.41|6949.35|6949.35|6957.51|6957.51|6947.7|6947.7|0
1645522800000|2022-02-22 09:40:00|6950.2|6950.2|6936.23|6936.23|6955.41|6955.41|6931.06|6931.06|0
1645523100000|2022-02-22 09:45:00|6938.04|6938.04|6934.93|6934.93|6938.69|6938.69|6922.68|6922.68|0
1645523400000|2022-02-22 09:50:00|6935.21|6935.21|6931.92|6931.92|6940.86|6940.86|6919.44|6919.44|0
1645523700000|2022-02-22 09:55:00|6931.63|6931.63|6909.58|6909.58|6931.75|6931.75|6908.05|6908.05|0
1645524000000|2022-02-22 10:00:00|6912.08|6912.08|6912.27|6912.27|6926.9|6926.9|6911.99|6911.99|0
1645524300000|2022-02-22 10:05:00|6912.56|6912.56|6921.08|6921.08|6926.58|6926.58|6911.56|6911.56|0
1645524600000|2022-02-22 10:10:00|6920.63|6920.63|6915.73|6915.73|6922.76|6922.76|6907.02|6907.02|0
1645524900000|2022-02-22 10:15:00|6914.37|6914.37|6912.64|6912.64|6916.49|6916.49|6909.67|6909.67|0
1645525200000|2022-02-22 10:20:00|6913.09|6913.09|6905.24|6905.24|6918.23|6918.23|6905.24|6905.24|0
1645525500000|2022-02-22 10:25:00|6906.15|6906.15|6917.79|6917.79|6923.87|6923.87|6905.86|6905.86|0
1645525800000|2022-02-22 10:30:00|6918.08|6918.08|6908.44|6908.44|6921.37|6921.37|6903.49|6903.49|0
1645526100000|2022-02-22 10:35:00|6907.98|6907.98|6922.88|6922.88|6923.33|6923.33|6907.98|6907.98|0
1645526400000|2022-02-22 10:40:00|6923.34|6923.34|6943.46|6943.46|6944.89|6944.89|6923.34|6923.34|0
1645526700000|2022-02-22 10:45:00|6940.74|6940.74|6936.94|6936.94|6944.06|6944.06|6930.25|6930.25|0
1645527000000|2022-02-22 10:50:00|6936.04|6936.04|6924.42|6924.42|6939.51|6939.51|6922.81|6922.81|0
1645527300000|2022-02-22 10:55:00|6923.06|6923.06|6925.79|6925.79|6929.45|6929.45|6916.22|6916.22|0
1645527600000|2022-02-22 11:00:00|6927.09|6927.09|6945.39|6945.39|6946.75|6946.75|6924.38|6924.38|0
1645527900000|2022-02-22 11:05:00|6944.94|6944.94|6941.89|6941.89|6945.29|6945.29|6932.67|6932.67|0
1645528200000|2022-02-22 11:10:00|6940.98|6940.98|6943.53|6943.53|6950.16|6950.16|6940.7|6940.7|0
1645528500000|2022-02-22 11:15:00|6942.17|6942.17|6949.97|6949.97|6951.38|6951.38|6936.72|6936.72|0
1645528800000|2022-02-22 11:20:00|6951.11|6951.11|6949.32|6949.32|6960.61|6960.61|6949.32|6949.32|0
1645529100000|2022-02-22 11:25:00|6947.51|6947.51|6932.16|6932.16|6949.51|6949.51|6925.21|6925.21|0
1645529400000|2022-02-22 11:30:00|6931.87|6931.87|6912.25|6912.25|6933.75|6933.75|6908.47|6908.47|0
1645529700000|2022-02-22 11:35:00|6912.53|6912.53|6910.7|6910.7|6917.11|6917.11|6908.76|6908.76|0
1645530000000|2022-02-22 11:40:00|6910.42|6910.42|6908.55|6908.55|6913.67|6913.67|6903.26|6903.26|0
1645530300000|2022-02-22 11:45:00|6908.53|6908.53|6913.13|6913.13|6913.13|6913.13|6903.86|6903.86|0
1645530600000|2022-02-22 11:50:00|6913.58|6913.58|6908.86|6908.86|6917.44|6917.44|6908.86|6908.86|0
1645530900000|2022-02-22 11:55:00|6907.39|6907.39|6906.67|6906.67|6911.28|6911.28|6905.44|6905.44|0
1645531200000|2022-02-22 12:00:00|6904.67|6904.67|6907.61|6907.61|6912.65|6912.65|6901.1|6901.1|0
1645531500000|2022-02-22 12:05:00|6908.06|6908.06|6898.01|6898.01|6908.36|6908.36|6897.39|6897.39|0
1645531800000|2022-02-22 12:10:00|6896.65|6896.65|6898.06|6898.06|6900.61|6900.61|6894.03|6894.03|0
1645532100000|2022-02-22 12:15:00|6898.68|6898.68|6914.41|6914.41|6914.41|6914.41|6895.85|6895.85|0
1645532400000|2022-02-22 12:20:00|6914.12|6914.12|6905.54|6905.54|6914.12|6914.12|6901.86|6901.86|0
1645532700000|2022-02-22 12:25:00|6905.49|6905.49|6913.48|6913.48|6914.64|6914.64|6905.49|6905.49|0
1645533000000|2022-02-22 12:30:00|6912.91|6912.91|6911.23|6911.23|6913.72|6913.72|6906.63|6906.63|0
1645533300000|2022-02-22 12:35:00|6910.78|6910.78|6894.46|6894.46|6910.78|6910.78|6887.6|6887.6|0
1645533600000|2022-02-22 12:40:00|6894.01|6894.01|6890.54|6890.54|6894.68|6894.68|6889.06|6889.06|0
1645533900000|2022-02-22 12:45:00|6890.99|6890.99|6897.22|6897.22|6899.45|6899.45|6890.99|6890.99|0
1645534200000|2022-02-22 12:50:00|6898.07|6898.07|6902.81|6902.81|6906.04|6906.04|6896.3|6896.3|0
1645534500000|2022-02-22 12:55:00|6902.52|6902.52|6905.6|6905.6|6906.5|6906.5|6897.52|6897.52|0
1645534800000|2022-02-22 13:00:00|6904.24|6904.24|6910.68|6910.68|6912.72|6912.72|6902.44|6902.44|0
1645535100000|2022-02-22 13:05:00|6911.58|6911.58|6899.65|6899.65|6911.74|6911.74|6898.54|6898.54|0
1645535400000|2022-02-22 13:10:00|6900.1|6900.1|6904.52|6904.52|6911.43|6911.43|6893.69|6893.69|0
1645535700000|2022-02-22 13:15:00|6904.07|6904.07|6897.36|6897.36|6908.07|6908.07|6891.52|6891.52|0
1645536000000|2022-02-22 13:20:00|6897.08|6897.08|6883.29|6883.29|6898.1|6898.1|6883.29|6883.29|0
1645536300000|2022-02-22 13:25:00|6883.74|6883.74|6886.8|6886.8|6890.61|6890.61|6882.84|6882.84|0
1645536600000|2022-02-22 13:30:00|6885.9|6885.9|6888.1|6888.1|6891.13|6891.13|6878.11|6878.11|0
1645536900000|2022-02-22 13:35:00|6887.65|6887.65|6886.93|6886.93|6893.47|6893.47|6879.89|6879.89|0
1645537200000|2022-02-22 13:40:00|6886.91|6886.91|6899.35|6899.35|6899.35|6899.35|6884.69|6884.69|0
1645537500000|2022-02-22 13:45:00|6899.34|6899.34|6903.54|6903.54|6905.64|6905.64|6895.53|6895.53|0
1645537800000|2022-02-22 13:50:00|6903.82|6903.82|6904.13|6904.13|6908.44|6908.44|6898.84|6898.84|0
1645538100000|2022-02-22 13:55:00|6903.85|6903.85|6907.49|6907.49|6911.67|6911.67|6902.2|6902.2|0
1645538400000|2022-02-22 14:00:00|6907.53|6907.53|6918.6|6918.6|6920.66|6920.66|6906.66|6906.66|0
1645538700000|2022-02-22 14:05:00|6919.79|6919.79|6921.22|6921.22|6925.04|6925.04|6914.71|6914.71|0
1645539000000|2022-02-22 14:10:00|6921.19|6921.19|6923.62|6923.62|6926.31|6926.31|6919.96|6919.96|0
1645539300000|2022-02-22 14:15:00|6923.9|6923.9|6927.66|6927.66|6927.66|6927.66|6921.08|6921.08|0
1645539600000|2022-02-22 14:20:00|6927.94|6927.94|6918.02|6918.02|6927.94|6927.94|6916.12|6916.12|0
1645539900000|2022-02-22 14:25:00|6917.12|6917.12|6899.89|6899.89|6917.12|6917.12|6894.52|6894.52|0
1645540200000|2022-02-22 14:30:00|6901.25|6901.25|6901.7|6901.7|6916.21|6916.21|6898.8|6898.8|0
1645540500000|2022-02-22 14:35:00|6903.52|6903.52|6897.3|6897.3|6913.77|6913.77|6894.11|6894.11|0
1645540800000|2022-02-22 14:40:00|6897.55|6897.55|6911.44|6911.44|6924.76|6924.76|6897.55|6897.55|0
1645541100000|2022-02-22 14:45:00|6910.54|6910.54|6909.85|6909.85|6919.73|6919.73|6908.49|6908.49|0
1645541400000|2022-02-22 14:50:00|6909.4|6909.4|6904.25|6904.25|6911.95|6911.95|6894.28|6894.28|0
1645541700000|2022-02-22 14:55:00|6904.24|6904.24|6891.11|6891.11|6904.24|6904.24|6881.25|6881.25|0
1645542000000|2022-02-22 15:00:00|6891.14|6891.14|6875.04|6875.04|6893.24|6893.24|6870.07|6870.07|0
1645542300000|2022-02-22 15:05:00|6874.14|6874.14|6866.71|6866.71|6875.76|6875.76|6861.27|6861.27|0
1645542600000|2022-02-22 15:10:00|6865.8|6865.8|6860.8|6860.8|6865.8|6865.8|6854.41|6854.41|0
1645542900000|2022-02-22 15:15:00|6860.51|6860.51|6862.75|6862.75|6864.4|6864.4|6854.83|6854.83|0
1645543200000|2022-02-22 15:20:00|6863.04|6863.04|6852.29|6852.29|6863.04|6863.04|6844.92|6844.92|0
1645543500000|2022-02-22 15:25:00|6852.01|6852.01|6848.6|6848.6|6863.63|6863.63|6842.74|6842.74|0
1645543800000|2022-02-22 15:30:00|6849.51|6849.51|6851.23|6851.23|6856.53|6856.53|6845.53|6845.53|0
1645544100000|2022-02-22 15:35:00|6851.51|6851.51|6844.62|6844.62|6855.16|6855.16|6843.65|6843.65|0
1645544400000|2022-02-22 15:40:00|6844.34|6844.34|6831.46|6831.46|6844.34|6844.34|6826.41|6826.41|0
1645544700000|2022-02-22 15:45:00|6831.17|6831.17|6828.81|6828.81|6841.76|6841.76|6825.69|6825.69|0
1645545000000|2022-02-22 15:50:00|6828.52|6828.52|6835.2|6835.2|6838.83|6838.83|6820.22|6820.22|0
1645545300000|2022-02-22 15:55:00|6834.91|6834.91|6813.91|6813.91|6834.91|6834.91|6811.7|6811.7|0
1645545600000|2022-02-22 16:00:00|6813.46|6813.46|6805.71|6805.71|6816.47|6816.47|6800.24|6800.24|0
1645545900000|2022-02-22 16:05:00|6805.73|6805.73|6792.8|6792.8|6806.64|6806.64|6788.26|6788.26|0
1645546200000|2022-02-22 16:10:00|6793.7|6793.7|6796.03|6796.03|6806.99|6806.99|6789.41|6789.41|0
1645546500000|2022-02-22 16:15:00|6796.32|6796.32|6787.62|6787.62|6797.51|6797.51|6782.44|6782.44|0
1645546800000|2022-02-22 16:20:00|6788.98|6788.98|6801.96|6801.96|6803.77|6803.77|6787.94|6787.94|0
1645547100000|2022-02-22 16:25:00|6803.32|6803.32|6800.89|6800.89|6803.78|6803.78|6795.61|6795.61|0
1645604100000|2022-02-23 08:15:00|6837.37|6837.37|6830.68|6830.68|6837.37|6837.37|6806.28|6806.28|0
1645604400000|2022-02-23 08:20:00|6831.53|6831.53|6837.18|6837.18|6839.97|6839.97|6829.34|6829.34|0
1645604700000|2022-02-23 08:25:00|6839|6839|6828.31|6828.31|6839|6839|6824.51|6824.51|0
1645605000000|2022-02-23 08:30:00|6830.12|6830.12|6827.54|6827.54|6831.16|6831.16|6813.08|6813.08|0
1645605300000|2022-02-23 08:35:00|6828.39|6828.39|6823.11|6823.11|6834.12|6834.12|6815.74|6815.74|0
1645605600000|2022-02-23 08:40:00|6822.54|6822.54|6811.38|6811.38|6823.28|6823.28|6810.66|6810.66|0
1645605900000|2022-02-23 08:45:00|6812.29|6812.29|6798.44|6798.44|6813.65|6813.65|6796.32|6796.32|0
1645606200000|2022-02-23 08:50:00|6798.15|6798.15|6780.87|6780.87|6798.15|6798.15|6780|6780|0
1645606500000|2022-02-23 08:55:00|6781.44|6781.44|6776.85|6776.85|6784.37|6784.37|6770.39|6770.39|0
1645606800000|2022-02-23 09:00:00|6777.14|6777.14|6771.53|6771.53|6777.65|6777.65|6768.13|6768.13|0
1645607100000|2022-02-23 09:05:00|6772.44|6772.44|6776.46|6776.46|6787.07|6787.07|6771.13|6771.13|0
1645607400000|2022-02-23 09:10:00|6775.55|6775.55|6775.87|6775.87|6781.95|6781.95|6768.04|6768.04|0
1645607700000|2022-02-23 09:15:00|6776.16|6776.16|6771.66|6771.66|6779.44|6779.44|6769.56|6769.56|0
1645608000000|2022-02-23 09:20:00|6770.3|6770.3|6762.96|6762.96|6778.66|6778.66|6760.69|6760.69|0
1645608300000|2022-02-23 09:25:00|6763.41|6763.41|6763.97|6763.97|6766.98|6766.98|6761.37|6761.37|0
1645608600000|2022-02-23 09:30:00|6762.62|6762.62|6760.41|6760.41|6770.38|6770.38|6760.41|6760.41|0
1645608900000|2022-02-23 09:35:00|6760.86|6760.86|6760.04|6760.04|6762.14|6762.14|6751.24|6751.24|0
1645609200000|2022-02-23 09:40:00|6761.35|6761.35|6763.77|6763.77|6771.94|6771.94|6758.73|6758.73|0
1645609500000|2022-02-23 09:45:00|6764.06|6764.06|6771.77|6771.77|6772.44|6772.44|6761.78|6761.78|0
1645609800000|2022-02-23 09:50:00|6771.31|6771.31|6754.14|6754.14|6772.79|6772.79|6754.14|6754.14|0
1645610100000|2022-02-23 09:55:00|6754.05|6754.05|6754.6|6754.6|6754.96|6754.96|6740.41|6740.41|0
1645610400000|2022-02-23 10:00:00|6756.2|6756.2|6768.75|6768.75|6776.14|6776.14|6756.2|6756.2|0
1645610700000|2022-02-23 10:05:00|6766.94|6766.94|6751.25|6751.25|6773.32|6773.32|6750.4|6750.4|0
1645611000000|2022-02-23 10:10:00|6752.16|6752.16|6750.3|6750.3|6756.87|6756.87|6745.46|6745.46|0
1645611300000|2022-02-23 10:15:00|6749.39|6749.39|6770.09|6770.09|6771.56|6771.56|6748.07|6748.07|0
1645611600000|2022-02-23 10:20:00|6769.64|6769.64|6764.33|6764.33|6771.31|6771.31|6764.33|6764.33|0
1645611900000|2022-02-23 10:25:00|6764.61|6764.61|6759.2|6759.2|6767.95|6767.95|6758.29|6758.29|0
1645612200000|2022-02-23 10:30:00|6758.29|6758.29|6759.34|6759.34|6763.17|6763.17|6756.84|6756.84|0
1645612500000|2022-02-23 10:35:00|6759.79|6759.79|6757.71|6757.71|6763.58|6763.58|6754.8|6754.8|0
1645612800000|2022-02-23 10:40:00|6758|6758|6760.73|6760.73|6763.43|6763.43|6755.61|6755.61|0
1645613100000|2022-02-23 10:45:00|6760.16|6760.16|6751.99|6751.99|6761.77|6761.77|6747.42|6747.42|0
1645613400000|2022-02-23 10:50:00|6751.96|6751.96|6753.99|6753.99|6761.75|6761.75|6750.31|6750.31|0
1645613700000|2022-02-23 10:55:00|6754.44|6754.44|6748.77|6748.77|6755.97|6755.97|6742.07|6742.07|0
1645614000000|2022-02-23 11:00:00|6748.32|6748.32|6756.31|6756.31|6757.22|6757.22|6746.51|6746.51|0
1645614300000|2022-02-23 11:05:00|6757.17|6757.17|6747.54|6747.54|6758.41|6758.41|6742.09|6742.09|0
1645614600000|2022-02-23 11:10:00|6747.56|6747.56|6737.86|6737.86|6747.57|6747.57|6736.79|6736.79|0
1645614900000|2022-02-23 11:15:00|6738.43|6738.43|6728.2|6728.2|6745.82|6745.82|6725.92|6725.92|0
1645615200000|2022-02-23 11:20:00|6727.92|6727.92|6737.12|6737.12|6737.12|6737.12|6723.06|6723.06|0
1645615500000|2022-02-23 11:25:00|6737.69|6737.69|6736.95|6736.95|6741.17|6741.17|6730.22|6730.22|0
1645615800000|2022-02-23 11:30:00|6736.9|6736.9|6737|6737|6744.37|6744.37|6734|6734|0
1645616100000|2022-02-23 11:35:00|6737.46|6737.46|6733.41|6733.41|6740.22|6740.22|6732.85|6732.85|0
1645616400000|2022-02-23 11:40:00|6733.87|6733.87|6735.37|6735.37|6737.63|6737.63|6732.13|6732.13|0
1645616700000|2022-02-23 11:45:00|6735.08|6735.08|6726.59|6726.59|6735.2|6735.2|6726.59|6726.59|0
1645617000000|2022-02-23 11:50:00|6727.95|6727.95|6736.16|6736.16|6744.33|6744.33|6726.55|6726.55|0
1645617300000|2022-02-23 11:55:00|6735.59|6735.59|6723.32|6723.32|6735.59|6735.59|6717.68|6717.68|0
1645617600000|2022-02-23 12:00:00|6723.89|6723.89|6739.53|6739.53|6739.84|6739.84|6723.82|6723.82|0
1645617900000|2022-02-23 12:05:00|6739.81|6739.81|6743.66|6743.66|6745.75|6745.75|6735.5|6735.5|0
1645618200000|2022-02-23 12:10:00|6743.69|6743.69|6748.53|6748.53|6755.83|6755.83|6743.69|6743.69|0
1645618500000|2022-02-23 12:15:00|6748.52|6748.52|6749.7|6749.7|6752.09|6752.09|6743.29|6743.29|0
1645618800000|2022-02-23 12:20:00|6749.99|6749.99|6747.21|6747.21|6753.44|6753.44|6745.84|6745.84|0
1645619100000|2022-02-23 12:25:00|6747.66|6747.66|6756.46|6756.46|6756.46|6756.46|6746.54|6746.54|0
1645619400000|2022-02-23 12:30:00|6758.28|6758.28|6759.37|6759.37|6766.9|6766.9|6753.23|6753.23|0
1645619700000|2022-02-23 12:35:00|6759.4|6759.4|6762.47|6762.47|6762.59|6762.59|6754.48|6754.48|0
1645620000000|2022-02-23 12:40:00|6761.56|6761.56|6770.55|6770.55|6771.15|6771.15|6761.56|6761.56|0
1645620300000|2022-02-23 12:45:00|6769.98|6769.98|6769.04|6769.04|6773.38|6773.38|6767.04|6767.04|0
1645620600000|2022-02-23 12:50:00|6769.32|6769.32|6770.28|6770.28|6777.08|6777.08|6766.58|6766.58|0
1645620900000|2022-02-23 12:55:00|6770.73|6770.73|6779.4|6779.4|6779.4|6779.4|6767.23|6767.23|0
1645621200000|2022-02-23 13:00:00|6779.47|6779.47|6785.17|6785.17|6792.5|6792.5|6778.11|6778.11|0
1645621500000|2022-02-23 13:05:00|6784.72|6784.72|6783.21|6783.21|6790.57|6790.57|6782.02|6782.02|0
1645621800000|2022-02-23 13:10:00|6782.92|6782.92|6784.38|6784.38|6787.81|6787.81|6782.26|6782.26|0
1645622100000|2022-02-23 13:15:00|6784.33|6784.33|6785.02|6785.02|6786.61|6786.61|6780.9|6780.9|0
1645622400000|2022-02-23 13:20:00|6784.74|6784.74|6772.98|6772.98|6784.74|6784.74|6768.58|6768.58|0
1645622700000|2022-02-23 13:25:00|6774.34|6774.34|6765.76|6765.76|6774.37|6774.37|6763.79|6763.79|0
1645623000000|2022-02-23 13:30:00|6766.22|6766.22|6767.5|6767.5|6768.35|6768.35|6760.85|6760.85|0
1645623300000|2022-02-23 13:35:00|6767.04|6767.04|6769.17|6769.17|6777.48|6777.48|6767.04|6767.04|0
1645623600000|2022-02-23 13:40:00|6768.88|6768.88|6766.95|6766.95|6768.92|6768.92|6763.83|6763.83|0
1645623900000|2022-02-23 13:45:00|6767.52|6767.52|6773.42|6773.42|6774.63|6774.63|6767.52|6767.52|0
1645624200000|2022-02-23 13:50:00|6772.23|6772.23|6780.64|6780.64|6780.64|6780.64|6768.19|6768.19|0
1645624500000|2022-02-23 13:55:00|6780.36|6780.36|6774.99|6774.99|6780.69|6780.69|6774.99|6774.99|0
1645624800000|2022-02-23 14:00:00|6774.54|6774.54|6781.67|6781.67|6784.16|6784.16|6771.65|6771.65|0
1645625100000|2022-02-23 14:05:00|6781.63|6781.63|6775.5|6775.5|6781.63|6781.63|6768.84|6768.84|0
1645625400000|2022-02-23 14:10:00|6776.24|6776.24|6771.93|6771.93|6777.72|6777.72|6768.25|6768.25|0
1645625700000|2022-02-23 14:15:00|6771.95|6771.95|6768.75|6768.75|6776.18|6776.18|6766.71|6766.71|0
1645626000000|2022-02-23 14:20:00|6769.94|6769.94|6779.11|6779.11|6779.72|6779.72|6769.54|6769.54|0
1645626300000|2022-02-23 14:25:00|6780.25|6780.25|6781.37|6781.37|6781.37|6781.37|6772.19|6772.19|0
1645626600000|2022-02-23 14:30:00|6780.47|6780.47|6779.86|6779.86|6784.24|6784.24|6761.92|6761.92|0
1645626900000|2022-02-23 14:35:00|6779.41|6779.41|6778.4|6778.4|6788.11|6788.11|6770.35|6770.35|0
1645627200000|2022-02-23 14:40:00|6778.11|6778.11|6800.24|6800.24|6805.77|6805.77|6771.7|6771.7|0
1645627500000|2022-02-23 14:45:00|6801.6|6801.6|6792.46|6792.46|6804.75|6804.75|6787.36|6787.36|0
1645627800000|2022-02-23 14:50:00|6792.17|6792.17|6785.68|6785.68|6803.43|6803.43|6785.23|6785.23|0
1645628100000|2022-02-23 14:55:00|6785.4|6785.4|6777.41|6777.41|6792.98|6792.98|6775.82|6775.82|0
1645628400000|2022-02-23 15:00:00|6776.96|6776.96|6800.99|6800.99|6801.26|6801.26|6775.82|6775.82|0
1645628700000|2022-02-23 15:05:00|6801.27|6801.27|6791.45|6791.45|6804.44|6804.44|6783.5|6783.5|0
1645629000000|2022-02-23 15:10:00|6791.9|6791.9|6791.55|6791.55|6799.72|6799.72|6786.54|6786.54|0
1645629300000|2022-02-23 15:15:00|6791.84|6791.84|6801.69|6801.69|6808.81|6808.81|6786.66|6786.66|0
1645629600000|2022-02-23 15:20:00|6801.68|6801.68|6795.19|6795.19|6803.43|6803.43|6789.68|6789.68|0
1645629900000|2022-02-23 15:25:00|6797|6797|6788.29|6788.29|6797.57|6797.57|6785.65|6785.65|0
1645630200000|2022-02-23 15:30:00|6789.2|6789.2|6797.52|6797.52|6797.52|6797.52|6777.08|6777.08|0
1645630500000|2022-02-23 15:35:00|6797.8|6797.8|6816.89|6816.89|6816.89|6816.89|6793.93|6793.93|0
1645630800000|2022-02-23 15:40:00|6816.92|6816.92|6800.17|6800.17|6818.73|6818.73|6795.02|6795.02|0
1645631100000|2022-02-23 15:45:00|6799.89|6799.89|6799.43|6799.43|6807.58|6807.58|6793.42|6793.42|0
1645631400000|2022-02-23 15:50:00|6799.64|6799.64|6802.99|6802.99|6806.01|6806.01|6798.75|6798.75|0
1645631700000|2022-02-23 15:55:00|6803.44|6803.44|6791.56|6791.56|6805.05|6805.05|6785.26|6785.26|0
1645632000000|2022-02-23 16:00:00|6792.47|6792.47|6786.52|6786.52|6795.57|6795.57|6786.07|6786.07|0
1645632300000|2022-02-23 16:05:00|6786.55|6786.55|6777.06|6777.06|6789.31|6789.31|6772.01|6772.01|0
1645632600000|2022-02-23 16:10:00|6776.77|6776.77|6777.21|6777.21|6780.46|6780.46|6766.23|6766.23|0
1645632900000|2022-02-23 16:15:00|6776.92|6776.92|6766.12|6766.12|6777.09|6777.09|6758.97|6758.97|0
1645633200000|2022-02-23 16:20:00|6766.4|6766.4|6755.77|6755.77|6766.4|6766.4|6747.18|6747.18|0
1645633500000|2022-02-23 16:25:00|6756.05|6756.05|6755.46|6755.46|6762.46|6762.46|6749.97|6749.97|0
1645690500000|2022-02-24 08:15:00|6674.4|6674.4|6692.19|6692.19|6735.94|6735.94|6667.39|6667.39|0
1645690800000|2022-02-24 08:20:00|6691.73|6691.73|6654.4|6654.4|6695.58|6695.58|6640.45|6640.45|0
1645691100000|2022-02-24 08:25:00|6655.54|6655.54|6660.9|6660.9|6669.03|6669.03|6650.29|6650.29|0
1645691400000|2022-02-24 08:30:00|6661.35|6661.35|6684.14|6684.14|6686.28|6686.28|6633.57|6633.57|0
1645691700000|2022-02-24 08:35:00|6684.23|6684.23|6666.98|6666.98|6692.6|6692.6|6648.94|6648.94|0
1645692000000|2022-02-24 08:40:00|6664.71|6664.71|6620.95|6620.95|6678.37|6678.37|6601.04|6601.04|0
1645692300000|2022-02-24 08:45:00|6617.33|6617.33|6619.25|6619.25|6624.38|6624.38|6604.57|6604.57|0
1645692600000|2022-02-24 08:50:00|6618.8|6618.8|6615.12|6615.12|6625.42|6625.42|6609.85|6609.85|0
1645692900000|2022-02-24 08:55:00|6614.67|6614.67|6627.1|6627.1|6636.83|6636.83|6611.26|6611.26|0
1645693200000|2022-02-24 09:00:00|6627.39|6627.39|6655.3|6655.3|6659.11|6659.11|6619.1|6619.1|0
1645693500000|2022-02-24 09:05:00|6653.49|6653.49|6658.96|6658.96|6680.63|6680.63|6649.18|6649.18|0
1645693800000|2022-02-24 09:10:00|6659.53|6659.53|6643.15|6643.15|6669.26|6669.26|6620.99|6620.99|0
1645694100000|2022-02-24 09:15:00|6639.98|6639.98|6636.19|6636.19|6658.31|6658.31|6634.16|6634.16|0
1645694400000|2022-02-24 09:20:00|6636.12|6636.12|6634.14|6634.14|6648.61|6648.61|6626.2|6626.2|0
1645694700000|2022-02-24 09:25:00|6635.28|6635.28|6617.31|6617.31|6639.66|6639.66|6611.88|6611.88|0
1645695000000|2022-02-24 09:30:00|6619.58|6619.58|6618.99|6618.99|6632.39|6632.39|6611.66|6611.66|0
1645695300000|2022-02-24 09:35:00|6618.7|6618.7|6617.46|6617.46|6621.39|6621.39|6600.72|6600.72|0
1645695600000|2022-02-24 09:40:00|6618.32|6618.32|6627.78|6627.78|6628.68|6628.68|6612.48|6612.48|0
1645695900000|2022-02-24 09:45:00|6628.68|6628.68|6637.61|6637.61|6647.05|6647.05|6625.52|6625.52|0
1645696200000|2022-02-24 09:50:00|6637.89|6637.89|6638.25|6638.25|6647.11|6647.11|6632.26|6632.26|0
1645696500000|2022-02-24 09:55:00|6638.82|6638.82|6641.62|6641.62|6647.06|6647.06|6637.51|6637.51|0
1645696800000|2022-02-24 10:00:00|6641|6641|6650.7|6650.7|6654.41|6654.41|6635.15|6635.15|0
1645697100000|2022-02-24 10:05:00|6650.24|6650.24|6685.97|6685.97|6687.7|6687.7|6645.6|6645.6|0
1645697400000|2022-02-24 10:10:00|6686.42|6686.42|6729.23|6729.23|6729.68|6729.68|6684.33|6684.33|0
1645697700000|2022-02-24 10:15:00|6728.95|6728.95|6736.75|6736.75|6747.56|6747.56|6726.29|6726.29|0
1645698000000|2022-02-24 10:20:00|6738.11|6738.11|6723.05|6723.05|6751.36|6751.36|6720.18|6720.18|0
1645698300000|2022-02-24 10:25:00|6722.2|6722.2|6749.32|6749.32|6761.52|6761.52|6710.67|6710.67|0
1645698600000|2022-02-24 10:30:00|6749.04|6749.04|6765.97|6765.97|6780.12|6780.12|6735.66|6735.66|0
1645698900000|2022-02-24 10:35:00|6765.52|6765.52|6753.44|6753.44|6765.52|6765.52|6734.64|6734.64|0
1645699200000|2022-02-24 10:40:00|6752.58|6752.58|6758.07|6758.07|6768.78|6768.78|6743.5|6743.5|0
1645699500000|2022-02-24 10:45:00|6758.36|6758.36|6742.89|6742.89|6767.58|6767.58|6739.61|6739.61|0
1645699800000|2022-02-24 10:50:00|6741.98|6741.98|6758.41|6758.41|6762.38|6762.38|6739.03|6739.03|0
1645700100000|2022-02-24 10:55:00|6758.3|6758.3|6783.52|6783.52|6787.13|6787.13|6751.56|6751.56|0
1645700400000|2022-02-24 11:00:00|6782.49|6782.49|6810.04|6810.04|6811.04|6811.04|6782.33|6782.33|0
1645700700000|2022-02-24 11:05:00|6813.21|6813.21|6795.57|6795.57|6815.95|6815.95|6790.54|6790.54|0
1645701000000|2022-02-24 11:10:00|6795.28|6795.28|6791.75|6791.75|6795.28|6795.28|6781.35|6781.35|0
1645701300000|2022-02-24 11:15:00|6790.85|6790.85|6787.23|6787.23|6792.59|6792.59|6777.96|6777.96|0
1645701600000|2022-02-24 11:20:00|6788.14|6788.14|6818.59|6818.59|6824.31|6824.31|6788.14|6788.14|0
1645701900000|2022-02-24 11:25:00|6818.3|6818.3|6805.24|6805.24|6827.33|6827.33|6801.72|6801.72|0
1645702200000|2022-02-24 11:30:00|6804.96|6804.96|6814.87|6814.87|6822.99|6822.99|6804.39|6804.39|0
1645702500000|2022-02-24 11:35:00|6814.86|6814.86|6828.7|6828.7|6829.6|6829.6|6802.41|6802.41|0
1645702800000|2022-02-24 11:40:00|6829.27|6829.27|6838.82|6838.82|6842.57|6842.57|6818.61|6818.61|0
1645703100000|2022-02-24 11:45:00|6839.11|6839.11|6839.64|6839.64|6847.91|6847.91|6831.94|6831.94|0
1645703400000|2022-02-24 11:50:00|6840.49|6840.49|6843.15|6843.15|6859.56|6859.56|6836.65|6836.65|0
1645703700000|2022-02-24 11:55:00|6842.29|6842.29|6849.91|6849.91|6849.91|6849.91|6828.97|6828.97|0
1645704000000|2022-02-24 12:00:00|6848.77|6848.77|6840.59|6840.59|6848.77|6848.77|6829.38|6829.38|0
1645704300000|2022-02-24 12:05:00|6842.86|6842.86|6815.95|6815.95|6842.92|6842.92|6812.32|6812.32|0
1645704600000|2022-02-24 12:10:00|6817.31|6817.31|6815.83|6815.83|6821.46|6821.46|6807.73|6807.73|0
1645704900000|2022-02-24 12:15:00|6814.47|6814.47|6800.52|6800.52|6821.08|6821.08|6797.73|6797.73|0
1645705200000|2022-02-24 12:20:00|6799.62|6799.62|6775.24|6775.24|6799.62|6799.62|6772.09|6772.09|0
1645705500000|2022-02-24 12:25:00|6774.95|6774.95|6777.19|6777.19|6789.54|6789.54|6771.15|6771.15|0
1645705800000|2022-02-24 12:30:00|6777.76|6777.76|6796.59|6796.59|6798.86|6798.86|6771.13|6771.13|0
1645706100000|2022-02-24 12:35:00|6797.21|6797.21|6803.88|6803.88|6808.97|6808.97|6784.27|6784.27|0
1645706400000|2022-02-24 12:40:00|6802.97|6802.97|6823.49|6823.49|6828.03|6828.03|6795.73|6795.73|0
1645706700000|2022-02-24 12:45:00|6823.21|6823.21|6824.29|6824.29|6827.65|6827.65|6814.29|6814.29|0
1645707000000|2022-02-24 12:50:00|6824.01|6824.01|6831.98|6831.98|6848.23|6848.23|6823.15|6823.15|0
1645707300000|2022-02-24 12:55:00|6832.27|6832.27|6863.22|6863.22|6863.22|6863.22|6831.13|6831.13|0
1645707600000|2022-02-24 13:00:00|6863.27|6863.27|6868.11|6868.11|6872.02|6872.02|6853.81|6853.81|0
1645707900000|2022-02-24 13:05:00|6866.97|6866.97|6870.35|6870.35|6877.74|6877.74|6859.03|6859.03|0
1645708200000|2022-02-24 13:10:00|6873.75|6873.75|6868.58|6868.58|6881.63|6881.63|6868.58|6868.58|0
1645708500000|2022-02-24 13:15:00|6868.86|6868.86|6873.71|6873.71|6879.62|6879.62|6849.7|6849.7|0
1645708800000|2022-02-24 13:20:00|6874.84|6874.84|6893.37|6893.37|6893.39|6893.39|6871.53|6871.53|0
1645709100000|2022-02-24 13:25:00|6893.45|6893.45|6898.32|6898.32|6906.33|6906.33|6890.83|6890.83|0
1645709400000|2022-02-24 13:30:00|6898.27|6898.27|6901.44|6901.44|6906.46|6906.46|6897.13|6897.13|0
1645709700000|2022-02-24 13:35:00|6901.58|6901.58|6899.13|6899.13|6904.29|6904.29|6889.62|6889.62|0
1645710000000|2022-02-24 13:40:00|6898.84|6898.84|6902.21|6902.21|6913.44|6913.44|6896.03|6896.03|0
1645710300000|2022-02-24 13:45:00|6901.64|6901.64|6899.74|6899.74|6907.38|6907.38|6896.37|6896.37|0
1645710600000|2022-02-24 13:50:00|6900.03|6900.03|6897.06|6897.06|6908.3|6908.3|6893.18|6893.18|0
1645710900000|2022-02-24 13:55:00|6896.49|6896.49|6872.07|6872.07|6898.47|6898.47|6871.78|6871.78|0
1645711200000|2022-02-24 14:00:00|6871.69|6871.69|6874.6|6874.6|6888.49|6888.49|6867.15|6867.15|0
1645711500000|2022-02-24 14:05:00|6874.89|6874.89|6865.74|6865.74|6878.02|6878.02|6862.6|6862.6|0
1645711800000|2022-02-24 14:10:00|6866.87|6866.87|6870.6|6870.6|6870.6|6870.6|6860.84|6860.84|0
1645712100000|2022-02-24 14:15:00|6870.89|6870.89|6883.42|6883.42|6886.8|6886.8|6866.63|6866.63|0
1645712400000|2022-02-24 14:20:00|6882.29|6882.29|6889.08|6889.08|6889.08|6889.08|6879.39|6879.39|0
1645712700000|2022-02-24 14:25:00|6889.1|6889.1|6851.55|6851.55|6892.52|6892.52|6850.12|6850.12|0
1645713000000|2022-02-24 14:30:00|6851.26|6851.26|6854.62|6854.62|6877.1|6877.1|6847.64|6847.64|0
1645713300000|2022-02-24 14:35:00|6854.9|6854.9|6782.63|6782.63|6857.75|6857.75|6782.53|6782.53|0
1645713600000|2022-02-24 14:40:00|6784.9|6784.9|6790.06|6790.06|6814.69|6814.69|6784.9|6784.9|0
1645713900000|2022-02-24 14:45:00|6788.91|6788.91|6736.33|6736.33|6789.48|6789.48|6726.26|6726.26|0
1645714200000|2022-02-24 14:50:00|6736.94|6736.94|6729.84|6729.84|6742.41|6742.41|6722.97|6722.97|0
1645714500000|2022-02-24 14:55:00|6730.41|6730.41|6711.28|6711.28|6730.41|6730.41|6686.41|6686.41|0
1645714800000|2022-02-24 15:00:00|6710.99|6710.99|6697.28|6697.28|6721.26|6721.26|6681.78|6681.78|0
1645715100000|2022-02-24 15:05:00|6698.19|6698.19|6739.93|6739.93|6745.94|6745.94|6697|6697|0
1645715400000|2022-02-24 15:10:00|6739.48|6739.48|6755.04|6755.04|6764.82|6764.82|6738.14|6738.14|0
1645715700000|2022-02-24 15:15:00|6755.61|6755.61|6753.61|6753.61|6759.86|6759.86|6743.83|6743.83|0
1645716000000|2022-02-24 15:20:00|6754.46|6754.46|6729.23|6729.23|6759.39|6759.39|6718.12|6718.12|0
1645716300000|2022-02-24 15:25:00|6727.87|6727.87|6695.72|6695.72|6727.9|6727.9|6691.28|6691.28|0
1645716600000|2022-02-24 15:30:00|6697.98|6697.98|6694.84|6694.84|6704.96|6704.96|6678.53|6678.53|0
1645716900000|2022-02-24 15:35:00|6695.13|6695.13|6715.82|6715.82|6723.15|6723.15|6682.13|6682.13|0
1645717200000|2022-02-24 15:40:00|6714.46|6714.46|6726.39|6726.39|6726.39|6726.39|6701.41|6701.41|0
1645717500000|2022-02-24 15:45:00|6727.29|6727.29|6707.57|6707.57|6733.18|6733.18|6707.57|6707.57|0
1645717800000|2022-02-24 15:50:00|6707.11|6707.11|6715.96|6715.96|6728.18|6728.18|6702.44|6702.44|0
1645718100000|2022-02-24 15:55:00|6716.53|6716.53|6694.62|6694.62|6723.08|6723.08|6691.9|6691.9|0
1645718400000|2022-02-24 16:00:00|6694.17|6694.17|6697.77|6697.77|6703.66|6703.66|6684.4|6684.4|0
1645718700000|2022-02-24 16:05:00|6696|6696|6731.28|6731.28|6731.28|6731.28|6691.25|6691.25|0
1645719000000|2022-02-24 16:10:00|6730.99|6730.99|6724.47|6724.47|6731.57|6731.57|6720.32|6720.32|0
1645719300000|2022-02-24 16:15:00|6723.16|6723.16|6712.39|6712.39|6731.86|6731.86|6709.73|6709.73|0
1645719600000|2022-02-24 16:20:00|6711.49|6711.49|6697.51|6697.51|6711.49|6711.49|6696.45|6696.45|0
1645719900000|2022-02-24 16:25:00|6697.49|6697.49|6690.64|6690.64|6702|6702|6685.08|6685.08|0
1645776900000|2022-02-25 08:15:00|6734.86|6734.86|6736.01|6736.01|6746.51|6746.51|6717.66|6717.66|0
1645777200000|2022-02-25 08:20:00|6736.33|6736.33|6717.4|6717.4|6736.95|6736.95|6709.81|6709.81|0
1645777500000|2022-02-25 08:25:00|6717.11|6717.11|6741.48|6741.48|6741.93|6741.93|6717.11|6717.11|0
1645777800000|2022-02-25 08:30:00|6741.77|6741.77|6761.84|6761.84|6765.01|6765.01|6741.31|6741.31|0
1645778100000|2022-02-25 08:35:00|6760.48|6760.48|6773.45|6773.45|6775.23|6775.23|6734.68|6734.68|0
1645778400000|2022-02-25 08:40:00|6771.64|6771.64|6777.53|6777.53|6781.11|6781.11|6756.22|6756.22|0
1645778700000|2022-02-25 08:45:00|6775.72|6775.72|6773.51|6773.51|6795.82|6795.82|6769.32|6769.32|0
1645779000000|2022-02-25 08:50:00|6772.6|6772.6|6745.87|6745.87|6776.18|6776.18|6739.28|6739.28|0
1645779300000|2022-02-25 08:55:00|6746.32|6746.32|6768.2|6768.2|6768.2|6768.2|6735.67|6735.67|0
1645779600000|2022-02-25 09:00:00|6769.34|6769.34|6750.42|6750.42|6771.47|6771.47|6745.65|6745.65|0
1645779900000|2022-02-25 09:05:00|6748.2|6748.2|6735.48|6735.48|6750.98|6750.98|6725.81|6725.81|0
1645780200000|2022-02-25 09:10:00|6734.12|6734.12|6726.92|6726.92|6735.78|6735.78|6716.91|6716.91|0
1645780500000|2022-02-25 09:15:00|6728.97|6728.97|6725.51|6725.51|6741.11|6741.11|6721.42|6721.42|0
1645780800000|2022-02-25 09:20:00|6725.53|6725.53|6697.77|6697.77|6730.75|6730.75|6694.62|6694.62|0
1645781100000|2022-02-25 09:25:00|6696.87|6696.87|6704.29|6704.29|6706.06|6706.06|6689.3|6689.3|0
1645781400000|2022-02-25 09:30:00|6704.58|6704.58|6726.09|6726.09|6733.76|6733.76|6704.29|6704.29|0
1645781700000|2022-02-25 09:35:00|6727|6727|6724.45|6724.45|6740.35|6740.35|6721.75|6721.75|0
1645782000000|2022-02-25 09:40:00|6725.36|6725.36|6729.37|6729.37|6737.19|6737.19|6713.47|6713.47|0
1645782300000|2022-02-25 09:45:00|6728.46|6728.46|6733.77|6733.77|6746.94|6746.94|6725.16|6725.16|0
1645782600000|2022-02-25 09:50:00|6734.05|6734.05|6732.23|6732.23|6740.87|6740.87|6725.37|6725.37|0
1645782900000|2022-02-25 09:55:00|6733.13|6733.13|6744.92|6744.92|6751.02|6751.02|6733.13|6733.13|0
1645783200000|2022-02-25 10:00:00|6743.78|6743.78|6752.55|6752.55|6752.55|6752.55|6731.07|6731.07|0
1645783500000|2022-02-25 10:05:00|6753|6753|6754.08|6754.08|6759.65|6759.65|6743.07|6743.07|0
1645783800000|2022-02-25 10:10:00|6754.82|6754.82|6739.28|6739.28|6762.25|6762.25|6738.19|6738.19|0
1645784100000|2022-02-25 10:15:00|6738.37|6738.37|6777.22|6777.22|6777.22|6777.22|6736.48|6736.48|0
1645784400000|2022-02-25 10:20:00|6776.48|6776.48|6750.62|6750.62|6781.63|6781.63|6749.14|6749.14|0
1645784700000|2022-02-25 10:25:00|6750.91|6750.91|6747.61|6747.61|6753.62|6753.62|6741.3|6741.3|0
1645785000000|2022-02-25 10:30:00|6748.06|6748.06|6746.45|6746.45|6750.11|6750.11|6738|6738|0
1645785300000|2022-02-25 10:35:00|6746.74|6746.74|6749.6|6749.6|6757.51|6757.51|6741.97|6741.97|0
1645785600000|2022-02-25 10:40:00|6748.24|6748.24|6770.07|6770.07|6774.44|6774.44|6743.33|6743.33|0
1645785900000|2022-02-25 10:45:00|6770.35|6770.35|6767.32|6767.32|6770.81|6770.81|6755.79|6755.79|0
1645786200000|2022-02-25 10:50:00|6767.6|6767.6|6761.46|6761.46|6768.27|6768.27|6758.46|6758.46|0
1645786500000|2022-02-25 10:55:00|6761.55|6761.55|6760.76|6760.76|6767.02|6767.02|6757.07|6757.07|0
1645786800000|2022-02-25 11:00:00|6761.22|6761.22|6739.29|6739.29|6761.5|6761.5|6736.45|6736.45|0
1645787100000|2022-02-25 11:05:00|6739.86|6739.86|6733.36|6733.36|6739.86|6739.86|6723.85|6723.85|0
1645787400000|2022-02-25 11:10:00|6734.79|6734.79|6738.27|6738.27|6744.3|6744.3|6729.63|6729.63|0
1645787700000|2022-02-25 11:15:00|6740.37|6740.37|6755.26|6755.26|6757.27|6757.27|6739.49|6739.49|0
1645788000000|2022-02-25 11:20:00|6753.78|6753.78|6745.11|6745.11|6755.81|6755.81|6743.92|6743.92|0
1645788300000|2022-02-25 11:25:00|6743.75|6743.75|6750.31|6750.31|6750.37|6750.37|6739.79|6739.79|0
1645788600000|2022-02-25 11:30:00|6749.41|6749.41|6768.07|6768.07|6768.07|6768.07|6744.53|6744.53|0
1645788900000|2022-02-25 11:35:00|6768.98|6768.98|6772.05|6772.05|6777.51|6777.51|6764.27|6764.27|0
1645789200000|2022-02-25 11:40:00|6772.62|6772.62|6758.76|6758.76|6775.01|6775.01|6755.02|6755.02|0
1645789500000|2022-02-25 11:45:00|6759.04|6759.04|6752.72|6752.72|6763.94|6763.94|6748.67|6748.67|0
1645789800000|2022-02-25 11:50:00|6752.83|6752.83|6779.72|6779.72|6783.49|6783.49|6752.81|6752.81|0
1645790100000|2022-02-25 11:55:00|6780.17|6780.17|6785.78|6785.78|6794.53|6794.53|6779.69|6779.69|0
1645790400000|2022-02-25 12:00:00|6785.49|6785.49|6790.86|6790.86|6793.53|6793.53|6781.06|6781.06|0
1645790700000|2022-02-25 12:05:00|6790.29|6790.29|6799.36|6799.36|6805.42|6805.42|6790.18|6790.18|0
1645791000000|2022-02-25 12:10:00|6798.5|6798.5|6797.24|6797.24|6801.32|6801.32|6790.31|6790.31|0
1645791300000|2022-02-25 12:15:00|6797.22|6797.22|6803.06|6803.06|6811.75|6811.75|6791.91|6791.91|0
1645791600000|2022-02-25 12:20:00|6804.87|6804.87|6800.49|6800.49|6811.53|6811.53|6797.77|6797.77|0
1645791900000|2022-02-25 12:25:00|6801.4|6801.4|6790.03|6790.03|6802.99|6802.99|6788.79|6788.79|0
1645792200000|2022-02-25 12:30:00|6792.75|6792.75|6790.28|6790.28|6796.3|6796.3|6784.46|6784.46|0
1645792500000|2022-02-25 12:35:00|6789.83|6789.83|6790.83|6790.83|6795.49|6795.49|6785.26|6785.26|0
1645792800000|2022-02-25 12:40:00|6789.47|6789.47|6783.6|6783.6|6789.47|6789.47|6779.24|6779.24|0
1645793100000|2022-02-25 12:45:00|6784.96|6784.96|6781.34|6781.34|6786.48|6786.48|6778.14|6778.14|0
1645793400000|2022-02-25 12:50:00|6781.31|6781.31|6781.1|6781.1|6794.57|6794.57|6769.33|6769.33|0
1645793700000|2022-02-25 12:55:00|6780.65|6780.65|6777.57|6777.57|6786.69|6786.69|6770.81|6770.81|0
1645794000000|2022-02-25 13:00:00|6777.12|6777.12|6774.97|6774.97|6784.09|6784.09|6769.58|6769.58|0
1645794300000|2022-02-25 13:05:00|6774.06|6774.06|6773.55|6773.55|6779.77|6779.77|6769.6|6769.6|0
1645794600000|2022-02-25 13:10:00|6774|6774|6783.87|6783.87|6785.8|6785.8|6769.58|6769.58|0
1645794900000|2022-02-25 13:15:00|6782.51|6782.51|6790.36|6790.36|6798.49|6798.49|6778.2|6778.2|0
1645795200000|2022-02-25 13:20:00|6790.82|6790.82|6803.42|6803.42|6803.7|6803.7|6783.55|6783.55|0
1645795500000|2022-02-25 13:25:00|6806.14|6806.14|6792.96|6792.96|6808.45|6808.45|6784.28|6784.28|0
1645795800000|2022-02-25 13:30:00|6792.68|6792.68|6797.82|6797.82|6797.82|6797.82|6783.44|6783.44|0
1645796100000|2022-02-25 13:35:00|6797.53|6797.53|6804.95|6804.95|6809.15|6809.15|6797.53|6797.53|0
1645796400000|2022-02-25 13:40:00|6803.76|6803.76|6793.98|6793.98|6807.61|6807.61|6790.36|6790.36|0
1645796700000|2022-02-25 13:45:00|6792.62|6792.62|6791.96|6791.96|6801.49|6801.49|6786.52|6786.52|0
1645797000000|2022-02-25 13:50:00|6791.05|6791.05|6788.94|6788.94|6795.02|6795.02|6782.11|6782.11|0
1645797300000|2022-02-25 13:55:00|6788.49|6788.49|6811.26|6811.26|6813.35|6813.35|6786.33|6786.33|0
1645797600000|2022-02-25 14:00:00|6810.97|6810.97|6803.37|6803.37|6811.09|6811.09|6795.54|6795.54|0
1645797900000|2022-02-25 14:05:00|6802.92|6802.92|6796.22|6796.22|6802.92|6802.92|6788.57|6788.57|0
1645798200000|2022-02-25 14:10:00|6795.77|6795.77|6801.16|6801.16|6805.02|6805.02|6792.13|6792.13|0
1645798500000|2022-02-25 14:15:00|6799.81|6799.81|6809.57|6809.57|6809.57|6809.57|6794.85|6794.85|0
1645798800000|2022-02-25 14:20:00|6810.02|6810.02|6804.04|6804.04|6810.53|6810.53|6796.67|6796.67|0
1645799100000|2022-02-25 14:25:00|6803.14|6803.14|6801.69|6801.69|6806.14|6806.14|6784.69|6784.69|0
1645799400000|2022-02-25 14:30:00|6803.05|6803.05|6807.58|6807.58|6811.12|6811.12|6789.07|6789.07|0
1645799700000|2022-02-25 14:35:00|6807.12|6807.12|6820.9|6820.9|6824.47|6824.47|6783.98|6783.98|0
1645800000000|2022-02-25 14:40:00|6819.99|6819.99|6819.29|6819.29|6832.24|6832.24|6798.16|6798.16|0
1645800300000|2022-02-25 14:45:00|6820.44|6820.44|6856.7|6856.7|6857.73|6857.73|6820.44|6820.44|0
1645800600000|2022-02-25 14:50:00|6856.99|6856.99|6842.84|6842.84|6859.7|6859.7|6842.84|6842.84|0
1645800900000|2022-02-25 14:55:00|6844.2|6844.2|6820.19|6820.19|6844.2|6844.2|6819.96|6819.96|0
1645801200000|2022-02-25 15:00:00|6818.83|6818.83|6820.87|6820.87|6829.11|6829.11|6803.16|6803.16|0
1645801500000|2022-02-25 15:05:00|6821.44|6821.44|6871.73|6871.73|6872.92|6872.92|6819.22|6819.22|0
1645801800000|2022-02-25 15:10:00|6871.45|6871.45|6881.02|6881.02|6882.38|6882.38|6867.77|6867.77|0
1645802100000|2022-02-25 15:15:00|6881.59|6881.59|6889.26|6889.26|6890.96|6890.96|6872.47|6872.47|0
1645802400000|2022-02-25 15:20:00|6891.52|6891.52|6881.5|6881.5|6892.91|6892.91|6870.91|6870.91|0
1645802700000|2022-02-25 15:25:00|6881.21|6881.21|6882.9|6882.9|6890.42|6890.42|6870.62|6870.62|0
1645803000000|2022-02-25 15:30:00|6884.03|6884.03|6878.34|6878.34|6888.58|6888.58|6876.95|6876.95|0
1645803300000|2022-02-25 15:35:00|6877.2|6877.2|6869.29|6869.29|6881.98|6881.98|6865.88|6865.88|0
1645803600000|2022-02-25 15:40:00|6869.86|6869.86|6863.69|6863.69|6873.79|6873.79|6861.39|6861.39|0
1645803900000|2022-02-25 15:45:00|6864.82|6864.82|6876.52|6876.52|6876.52|6876.52|6860.57|6860.57|0
1645804200000|2022-02-25 15:50:00|6876.59|6876.59|6890.54|6890.54|6890.54|6890.54|6876.59|6876.59|0
1645804500000|2022-02-25 15:55:00|6890.83|6890.83|6886.39|6886.39|6892.12|6892.12|6883|6883|0
1645804800000|2022-02-25 16:00:00|6886.68|6886.68|6890.84|6890.84|6893.25|6893.25|6882.41|6882.41|0
1645805100000|2022-02-25 16:05:00|6891.41|6891.41|6897.4|6897.4|6900.46|6900.46|6886.09|6886.09|0
1645805400000|2022-02-25 16:10:00|6896.27|6896.27|6896.97|6896.97|6904.26|6904.26|6892.92|6892.92|0
1645805700000|2022-02-25 16:15:00|6898.1|6898.1|6889.74|6889.74|6899.52|6899.52|6889.74|6889.74|0
1645806000000|2022-02-25 16:20:00|6893.14|6893.14|6881.92|6881.92|6894.27|6894.27|6881.35|6881.35|0
1645806300000|2022-02-25 16:25:00|6883.05|6883.05|6882.15|6882.15|6884.14|6884.14|6869.56|6869.56|0
1646036100000|2022-02-28 08:15:00|6798.34|6798.34|6757.99|6757.99|6798.49|6798.49|6755.77|6755.77|0
1646036400000|2022-02-28 08:20:00|6757.85|6757.85|6742.01|6742.01|6758.56|6758.56|6737|6737|0
1646036700000|2022-02-28 08:25:00|6741.73|6741.73|6685.33|6685.33|6756.22|6756.22|6684.88|6684.88|0
1646037000000|2022-02-28 08:30:00|6687.05|6687.05|6666.22|6666.22|6687.5|6687.5|6641.48|6641.48|0
1646037300000|2022-02-28 08:35:00|6665.94|6665.94|6651.19|6651.19|6674.54|6674.54|6644.62|6644.62|0
1646037600000|2022-02-28 08:40:00|6653|6653|6632.64|6632.64|6674.15|6674.15|6627.93|6627.93|0
1646037900000|2022-02-28 08:45:00|6632.36|6632.36|6620.15|6620.15|6643.09|6643.09|6613.17|6613.17|0
1646038200000|2022-02-28 08:50:00|6617.94|6617.94|6601.49|6601.49|6628.59|6628.59|6594.89|6594.89|0
1646038500000|2022-02-28 08:55:00|6600.92|6600.92|6597.49|6597.49|6607.63|6607.63|6584.26|6584.26|0
1646038800000|2022-02-28 09:00:00|6598.92|6598.92|6587.87|6587.87|6607.76|6607.76|6585.29|6585.29|0
1646039100000|2022-02-28 09:05:00|6586.39|6586.39|6596.57|6596.57|6597.02|6597.02|6572.69|6572.69|0
1646039400000|2022-02-28 09:10:00|6596.54|6596.54|6604.78|6604.78|6604.78|6604.78|6578.96|6578.96|0
1646039700000|2022-02-28 09:15:00|6610.2|6610.2|6593.66|6593.66|6611.84|6611.84|6587.65|6587.65|0
1646040000000|2022-02-28 09:20:00|6594.11|6594.11|6587.88|6587.88|6607.43|6607.43|6587.88|6587.88|0
1646040300000|2022-02-28 09:25:00|6584.07|6584.07|6570.61|6570.61|6595.04|6595.04|6570.32|6570.32|0
1646040600000|2022-02-28 09:30:00|6571.69|6571.69|6570.13|6570.13|6578.41|6578.41|6548.61|6548.61|0
1646040900000|2022-02-28 09:35:00|6569.67|6569.67|6567.59|6567.59|6579.28|6579.28|6560.66|6560.66|0
1646041200000|2022-02-28 09:40:00|6567.13|6567.13|6581.71|6581.71|6588.37|6588.37|6561.07|6561.07|0
1646041500000|2022-02-28 09:45:00|6580.29|6580.29|6595.42|6595.42|6597.12|6597.12|6574.83|6574.83|0
1646041800000|2022-02-28 09:50:00|6595.4|6595.4|6611.75|6611.75|6613.45|6613.45|6592.45|6592.45|0
1646042100000|2022-02-28 09:55:00|6612.32|6612.32|6615.2|6615.2|6615.77|6615.77|6605.36|6605.36|0
1646042400000|2022-02-28 10:00:00|6615.48|6615.48|6615.28|6615.28|6621.89|6621.89|6610.29|6610.29|0
1646042700000|2022-02-28 10:05:00|6615.35|6615.35|6640.99|6640.99|6652.05|6652.05|6615.35|6615.35|0
1646043000000|2022-02-28 10:10:00|6639.28|6639.28|6631.49|6631.49|6642.67|6642.67|6626.42|6626.42|0
1646043300000|2022-02-28 10:15:00|6631.78|6631.78|6647.75|6647.75|6653.29|6653.29|6630.19|6630.19|0
1646043600000|2022-02-28 10:20:00|6649.11|6649.11|6680.37|6680.37|6683.22|6683.22|6649.07|6649.07|0
1646043900000|2022-02-28 10:25:00|6681.27|6681.27|6700.41|6700.41|6708.57|6708.57|6673.96|6673.96|0
1646044200000|2022-02-28 10:30:00|6699.96|6699.96|6704.01|6704.01|6704.34|6704.34|6689.64|6689.64|0
1646044500000|2022-02-28 10:35:00|6704.29|6704.29|6706.5|6706.5|6715.37|6715.37|6688.94|6688.94|0
1646044800000|2022-02-28 10:40:00|6706.21|6706.21|6727.87|6727.87|6727.87|6727.87|6706.21|6706.21|0
1646045100000|2022-02-28 10:45:00|6728.32|6728.32|6746.12|6746.12|6749.53|6749.53|6721|6721|0
1646045400000|2022-02-28 10:50:00|6747.65|6747.65|6735.45|6735.45|6756.68|6756.68|6733.64|6733.64|0
1646045700000|2022-02-28 10:55:00|6735.9|6735.9|6740.83|6740.83|6743.69|6743.69|6727.07|6727.07|0
1646046000000|2022-02-28 11:00:00|6740.38|6740.38|6727.96|6727.96|6749.41|6749.41|6725.24|6725.24|0
1646046300000|2022-02-28 11:05:00|6728.24|6728.24|6708.84|6708.84|6729.44|6729.44|6706.87|6706.87|0
1646046600000|2022-02-28 11:10:00|6709.41|6709.41|6717.58|6717.58|6726.28|6726.28|6707.2|6707.2|0
1646046900000|2022-02-28 11:15:00|6719.4|6719.4|6703.89|6703.89|6724.77|6724.77|6703.89|6703.89|0
1646047200000|2022-02-28 11:20:00|6704.34|6704.34|6707.46|6707.46|6712.35|6712.35|6696.81|6696.81|0
1646047500000|2022-02-28 11:25:00|6708.37|6708.37|6708.1|6708.1|6712.32|6712.32|6701.26|6701.26|0
1646047800000|2022-02-28 11:30:00|6708.13|6708.13|6709.25|6709.25|6718.01|6718.01|6706.71|6706.71|0
1646048100000|2022-02-28 11:35:00|6709.54|6709.54|6707.38|6707.38|6713.84|6713.84|6705.91|6705.91|0
1646048400000|2022-02-28 11:40:00|6707.67|6707.67|6697.71|6697.71|6708.58|6708.58|6692.87|6692.87|0
1646048700000|2022-02-28 11:45:00|6696.35|6696.35|6697.2|6697.2|6699.75|6699.75|6686.95|6686.95|0
1646049000000|2022-02-28 11:50:00|6698.56|6698.56|6689.9|6689.9|6700.16|6700.16|6686.03|6686.03|0
1646049300000|2022-02-28 11:55:00|6689.04|6689.04|6696.32|6696.32|6706.49|6706.49|6684.19|6684.19|0
1646049600000|2022-02-28 12:00:00|6697.35|6697.35|6702.46|6702.46|6702.46|6702.46|6688.8|6688.8|0
1646049900000|2022-02-28 12:05:00|6702.75|6702.75|6702.68|6702.68|6707.74|6707.74|6698.95|6698.95|0
1646050200000|2022-02-28 12:10:00|6704.04|6704.04|6699.65|6699.65|6705.67|6705.67|6692.07|6692.07|0
1646050500000|2022-02-28 12:15:00|6699.93|6699.93|6703.33|6703.33|6704.97|6704.97|6695.95|6695.95|0
1646050800000|2022-02-28 12:20:00|6703.9|6703.9|6704.61|6704.61|6716.3|6716.3|6703.75|6703.75|0
1646051100000|2022-02-28 12:25:00|6705.06|6705.06|6714.29|6714.29|6714.29|6714.29|6705.06|6705.06|0
1646051400000|2022-02-28 12:30:00|6714.74|6714.74|6701.94|6701.94|6715.03|6715.03|6699.39|6699.39|0
1646051700000|2022-02-28 12:35:00|6702.51|6702.51|6694.89|6694.89|6708.99|6708.99|6694.89|6694.89|0
1646052000000|2022-02-28 12:40:00|6695.46|6695.46|6690.58|6690.58|6697.22|6697.22|6685.93|6685.93|0
1646052300000|2022-02-28 12:45:00|6690.13|6690.13|6694.53|6694.53|6697.03|6697.03|6686.39|6686.39|0
1646052600000|2022-02-28 12:50:00|6694.24|6694.24|6690.1|6690.1|6701.46|6701.46|6685.06|6685.06|0
1646052900000|2022-02-28 12:55:00|6690.18|6690.18|6668.21|6668.21|6690.18|6690.18|6666.88|6666.88|0
1646053200000|2022-02-28 13:00:00|6667.35|6667.35|6634.27|6634.27|6667.35|6667.35|6634.27|6634.27|0
1646053500000|2022-02-28 13:05:00|6633.81|6633.81|6633.01|6633.01|6636.42|6636.42|6621.69|6621.69|0
1646053800000|2022-02-28 13:10:00|6633.92|6633.92|6617.77|6617.77|6645.7|6645.7|6617.77|6617.77|0
1646054100000|2022-02-28 13:15:00|6619.13|6619.13|6612.9|6612.9|6623.91|6623.91|6612|6612|0
1646054400000|2022-02-28 13:20:00|6612.93|6612.93|6609.22|6609.22|6616.82|6616.82|6599.78|6599.78|0
1646054700000|2022-02-28 13:25:00|6611.49|6611.49|6615.91|6615.91|6624.32|6624.32|6606.22|6606.22|0
1646055000000|2022-02-28 13:30:00|6616.76|6616.76|6590.02|6590.02|6617.79|6617.79|6588.14|6588.14|0
1646055300000|2022-02-28 13:35:00|6591.38|6591.38|6588.5|6588.5|6596.6|6596.6|6585.88|6585.88|0
1646055600000|2022-02-28 13:40:00|6587.93|6587.93|6580.16|6580.16|6594.44|6594.44|6578.4|6578.4|0
1646055900000|2022-02-28 13:45:00|6581.52|6581.52|6589.7|6589.7|6593.16|6593.16|6571.7|6571.7|0
1646056200000|2022-02-28 13:50:00|6590.27|6590.27|6595.56|6595.56|6600.27|6600.27|6583.43|6583.43|0
1646056500000|2022-02-28 13:55:00|6596.47|6596.47|6617.03|6617.03|6617.34|6617.34|6596.47|6596.47|0
1646056800000|2022-02-28 14:00:00|6618.39|6618.39|6627.3|6627.3|6629.82|6629.82|6610.54|6610.54|0
1646057100000|2022-02-28 14:05:00|6627.75|6627.75|6633.95|6633.95|6634.4|6634.4|6619.41|6619.41|0
1646057400000|2022-02-28 14:10:00|6634.23|6634.23|6621.39|6621.39|6635.25|6635.25|6616.28|6616.28|0
1646057700000|2022-02-28 14:15:00|6621.45|6621.45|6630.29|6630.29|6635.26|6635.26|6621.45|6621.45|0
1646058000000|2022-02-28 14:20:00|6630.74|6630.74|6634.16|6634.16|6644.38|6644.38|6626.98|6626.98|0
1646058300000|2022-02-28 14:25:00|6634.61|6634.61|6625.5|6625.5|6643.65|6643.65|6624.36|6624.36|0
1646058600000|2022-02-28 14:30:00|6625.4|6625.4|6621.85|6621.85|6663.36|6663.36|6617.55|6617.55|0
1646058900000|2022-02-28 14:35:00|6622.42|6622.42|6634.67|6634.67|6637.5|6637.5|6612.77|6612.77|0
1646059200000|2022-02-28 14:40:00|6633.31|6633.31|6598.42|6598.42|6633.31|6633.31|6593.88|6593.88|0
1646059500000|2022-02-28 14:45:00|6599.33|6599.33|6599.9|6599.9|6603.64|6603.64|6586.62|6586.62|0
1646059800000|2022-02-28 14:50:00|6600.47|6600.47|6604.83|6604.83|6622.88|6622.88|6599.57|6599.57|0
1646060100000|2022-02-28 14:55:00|6604.55|6604.55|6615.68|6615.68|6615.68|6615.68|6596.74|6596.74|0
1646060400000|2022-02-28 15:00:00|6615.69|6615.69|6622.83|6622.83|6626.33|6626.33|6609.26|6609.26|0
1646060700000|2022-02-28 15:05:00|6622.79|6622.79|6629.62|6629.62|6635.08|6635.08|6612.57|6612.57|0
1646061000000|2022-02-28 15:10:00|6629.34|6629.34|6654.84|6654.84|6656.77|6656.77|6628.31|6628.31|0
1646061300000|2022-02-28 15:15:00|6654.39|6654.39|6669|6669|6676.23|6676.23|6649.96|6649.96|0
1646061600000|2022-02-28 15:20:00|6669.9|6669.9|6663.35|6663.35|6670.19|6670.19|6648.38|6648.38|0
1646061900000|2022-02-28 15:25:00|6662.9|6662.9|6639.87|6639.87|6666.78|6666.78|6639.02|6639.02|0
1646062200000|2022-02-28 15:30:00|6640.15|6640.15|6659.06|6659.06|6667.43|6667.43|6639.75|6639.75|0
1646062500000|2022-02-28 15:35:00|6658.6|6658.6|6659.34|6659.34|6664.91|6664.91|6651.73|6651.73|0
1646062800000|2022-02-28 15:40:00|6659.05|6659.05|6660.67|6660.67|6663|6663|6654.74|6654.74|0
1646063100000|2022-02-28 15:45:00|6661.13|6661.13|6669.43|6669.43|6673.19|6673.19|6658.26|6658.26|0
1646063400000|2022-02-28 15:50:00|6669.72|6669.72|6702.74|6702.74|6707.32|6707.32|6669.72|6669.72|0
1646063700000|2022-02-28 15:55:00|6703.22|6703.22|6723.86|6723.86|6724.6|6724.6|6701.48|6701.48|0
1646064000000|2022-02-28 16:00:00|6724.15|6724.15|6737.2|6737.2|6745.41|6745.41|6724.15|6724.15|0
1646064300000|2022-02-28 16:05:00|6736.91|6736.91|6734.93|6734.93|6746.79|6746.79|6728.29|6728.29|0
1646064600000|2022-02-28 16:10:00|6735.1|6735.1|6742.33|6742.33|6746.31|6746.31|6728.19|6728.19|0
1646064900000|2022-02-28 16:15:00|6742.61|6742.61|6747.1|6747.1|6752.57|6752.57|6741.17|6741.17|0
1646065200000|2022-02-28 16:20:00|6744.71|6744.71|6752.36|6752.36|6756.87|6756.87|6740.89|6740.89|0
1646065500000|2022-02-28 16:25:00|6752.93|6752.93|6770.84|6770.84|6776.37|6776.37|6752.03|6752.03|0
1646122500000|2022-03-01 08:15:00|6787.24|6787.24|6735.27|6735.27|6787.24|6787.24|6733.91|6733.91|0
1646122800000|2022-03-01 08:20:00|6737.08|6737.08|6726.73|6726.73|6761.31|6761.31|6719|6719|0
1646123100000|2022-03-01 08:25:00|6725.31|6725.31|6733.39|6733.39|6733.39|6733.39|6711.03|6711.03|0
1646123400000|2022-03-01 08:30:00|6734.29|6734.29|6763.68|6763.68|6763.68|6763.68|6725.9|6725.9|0
1646123700000|2022-03-01 08:35:00|6763.85|6763.85|6742.04|6742.04|6777.62|6777.62|6738.87|6738.87|0
1646124000000|2022-03-01 08:40:00|6742.61|6742.61|6710.74|6710.74|6750.72|6750.72|6708.02|6708.02|0
1646124300000|2022-03-01 08:45:00|6710.76|6710.76|6706.63|6706.63|6712.48|6712.48|6699.11|6699.11|0
1646124600000|2022-03-01 08:50:00|6705.72|6705.72|6708.63|6708.63|6708.79|6708.79|6692.43|6692.43|0
1646124900000|2022-03-01 08:55:00|6706.36|6706.36|6723.57|6723.57|6724.03|6724.03|6705.46|6705.46|0
1646125200000|2022-03-01 09:00:00|6722.43|6722.43|6741.95|6741.95|6747.42|6747.42|6717.78|6717.78|0
1646125500000|2022-03-01 09:05:00|6742.86|6742.86|6734.99|6734.99|6756.32|6756.32|6734.59|6734.59|0
1646125800000|2022-03-01 09:10:00|6735.56|6735.56|6730.94|6730.94|6745.54|6745.54|6724.18|6724.18|0
1646126100000|2022-03-01 09:15:00|6730.49|6730.49|6707.9|6707.9|6736.84|6736.84|6705.85|6705.85|0
1646126400000|2022-03-01 09:20:00|6708.76|6708.76|6684.15|6684.15|6708.76|6708.76|6680.55|6680.55|0
1646126700000|2022-03-01 09:25:00|6684.72|6684.72|6697.99|6697.99|6697.99|6697.99|6679.69|6679.69|0
1646127000000|2022-03-01 09:30:00|6697.53|6697.53|6700.78|6700.78|6701.06|6701.06|6687.98|6687.98|0
1646127300000|2022-03-01 09:35:00|6701.23|6701.23|6678.86|6678.86|6702.45|6702.45|6670.76|6670.76|0
1646127600000|2022-03-01 09:40:00|6677.5|6677.5|6658.31|6658.31|6679.88|6679.88|6653.6|6653.6|0
1646127900000|2022-03-01 09:45:00|6657.23|6657.23|6655.66|6655.66|6661.12|6661.12|6648.85|6648.85|0
1646128200000|2022-03-01 09:50:00|6656.12|6656.12|6634.57|6634.57|6657.02|6657.02|6631.05|6631.05|0
1646128500000|2022-03-01 09:55:00|6634.12|6634.12|6663.49|6663.49|6664.4|6664.4|6631.23|6631.23|0
1646128800000|2022-03-01 10:00:00|6663.04|6663.04|6636.21|6636.21|6663.04|6663.04|6632.23|6632.23|0
1646129100000|2022-03-01 10:05:00|6636.78|6636.78|6618.55|6618.55|6640.24|6640.24|6616.96|6616.96|0
1646129400000|2022-03-01 10:10:00|6618.84|6618.84|6622.24|6622.24|6633.49|6633.49|6614.81|6614.81|0
1646129700000|2022-03-01 10:15:00|6621.67|6621.67|6616.39|6616.39|6624.45|6624.45|6615.29|6615.29|0
1646130000000|2022-03-01 10:20:00|6617.74|6617.74|6608.18|6608.18|6621.87|6621.87|6605.01|6605.01|0
1646130300000|2022-03-01 10:25:00|6607.73|6607.73|6612.36|6612.36|6612.36|6612.36|6596.78|6596.78|0
1646130600000|2022-03-01 10:30:00|6613.55|6613.55|6634.34|6634.34|6637.65|6637.65|6609.75|6609.75|0
1646130900000|2022-03-01 10:35:00|6634.79|6634.79|6636.02|6636.02|6641.49|6641.49|6629.37|6629.37|0
1646131200000|2022-03-01 10:40:00|6635.56|6635.56|6639.7|6639.7|6649.18|6649.18|6630.82|6630.82|0
1646131500000|2022-03-01 10:45:00|6638.79|6638.79|6640.54|6640.54|6653|6653|6637.16|6637.16|0
1646131800000|2022-03-01 10:50:00|6638.73|6638.73|6636.28|6636.28|6646.5|6646.5|6636.28|6636.28|0
1646132100000|2022-03-01 10:55:00|6635.99|6635.99|6633.73|6633.73|6642.59|6642.59|6631.59|6631.59|0
1646132400000|2022-03-01 11:00:00|6633.16|6633.16|6618.1|6618.1|6633.16|6633.16|6617.86|6617.86|0
1646132700000|2022-03-01 11:05:00|6618.67|6618.67|6605.73|6605.73|6623.54|6623.54|6605.45|6605.45|0
1646133000000|2022-03-01 11:10:00|6605.7|6605.7|6600.54|6600.54|6606.82|6606.82|6595.6|6595.6|0
1646133300000|2022-03-01 11:15:00|6600.99|6600.99|6601.54|6601.54|6603.52|6603.52|6595.61|6595.61|0
1646133600000|2022-03-01 11:20:00|6601.08|6601.08|6600.51|6600.51|6606.84|6606.84|6598.16|6598.16|0
1646133900000|2022-03-01 11:25:00|6600.79|6600.79|6610.14|6610.14|6614.9|6614.9|6600.79|6600.79|0
1646134200000|2022-03-01 11:30:00|6611.04|6611.04|6617.19|6617.19|6617.64|6617.64|6604.27|6604.27|0
1646134500000|2022-03-01 11:35:00|6616.34|6616.34|6620.3|6620.3|6621.83|6621.83|6613.3|6613.3|0
1646134800000|2022-03-01 11:40:00|6622.11|6622.11|6606.92|6606.92|6622.11|6622.11|6602.49|6602.49|0
1646135100000|2022-03-01 11:45:00|6609.18|6609.18|6598.68|6598.68|6609.47|6609.47|6597.77|6597.77|0
1646135400000|2022-03-01 11:50:00|6599.58|6599.58|6578.34|6578.34|6601.67|6601.67|6576.64|6576.64|0
1646135700000|2022-03-01 11:55:00|6579.25|6579.25|6602.01|6602.01|6603.32|6603.32|6574.05|6574.05|0
1646136000000|2022-03-01 12:00:00|6602.29|6602.29|6599.44|6599.44|6602.58|6602.58|6592.04|6592.04|0
1646136300000|2022-03-01 12:05:00|6598.87|6598.87|6600.18|6600.18|6603.59|6603.59|6595.24|6595.24|0
1646136600000|2022-03-01 12:10:00|6600.64|6600.64|6602.74|6602.74|6607.34|6607.34|6599.16|6599.16|0
1646136900000|2022-03-01 12:15:00|6602.17|6602.17|6605.46|6605.46|6607.67|6607.67|6598.52|6598.52|0
1646137200000|2022-03-01 12:20:00|6605.75|6605.75|6631.22|6631.22|6631.67|6631.67|6605.75|6605.75|0
1646137500000|2022-03-01 12:25:00|6631.67|6631.67|6636.06|6636.06|6636.11|6636.11|6627.93|6627.93|0
1646137800000|2022-03-01 12:30:00|6635.61|6635.61|6640.59|6640.59|6641.6|6641.6|6631.89|6631.89|0
1646138100000|2022-03-01 12:35:00|6640.14|6640.14|6652.37|6652.37|6657.59|6657.59|6639.61|6639.61|0
1646138400000|2022-03-01 12:40:00|6652.66|6652.66|6668.53|6668.53|6672.94|6672.94|6649.81|6649.81|0
1646138700000|2022-03-01 12:45:00|6667.17|6667.17|6671.44|6671.44|6673.31|6673.31|6663.15|6663.15|0
1646139000000|2022-03-01 12:50:00|6670.99|6670.99|6680.72|6680.72|6680.72|6680.72|6670.99|6670.99|0
1646139300000|2022-03-01 12:55:00|6682.98|6682.98|6682.06|6682.06|6690.96|6690.96|6679.12|6679.12|0
1646139600000|2022-03-01 13:00:00|6681.6|6681.6|6677.39|6677.39|6681.83|6681.83|6672.93|6672.93|0
1646139900000|2022-03-01 13:05:00|6676.94|6676.94|6668.44|6668.44|6679.42|6679.42|6668.44|6668.44|0
1646140200000|2022-03-01 13:10:00|6668.52|6668.52|6664.68|6664.68|6674.16|6674.16|6662.93|6662.93|0
1646140500000|2022-03-01 13:15:00|6662.86|6662.86|6664.55|6664.55|6664.55|6664.55|6656.75|6656.75|0
1646140800000|2022-03-01 13:20:00|6664.84|6664.84|6651.03|6651.03|6667.67|6667.67|6645.77|6645.77|0
1646141100000|2022-03-01 13:25:00|6651.48|6651.48|6664.61|6664.61|6664.61|6664.61|6651.48|6651.48|0
1646141400000|2022-03-01 13:30:00|6665.06|6665.06|6679.44|6679.44|6682.29|6682.29|6661.47|6661.47|0
1646141700000|2022-03-01 13:35:00|6678.98|6678.98|6683.24|6683.24|6690.22|6690.22|6678.33|6678.33|0
1646142000000|2022-03-01 13:40:00|6682.28|6682.28|6689.73|6689.73|6694.7|6694.7|6678.32|6678.32|0
1646142300000|2022-03-01 13:45:00|6689.72|6689.72|6683.87|6683.87|6689.72|6689.72|6679.1|6679.1|0
1646142600000|2022-03-01 13:50:00|6684.78|6684.78|6685.37|6685.37|6689.39|6689.39|6679.79|6679.79|0
1646142900000|2022-03-01 13:55:00|6686.27|6686.27|6680.24|6680.24|6690.38|6690.38|6679.34|6679.34|0
1646143200000|2022-03-01 14:00:00|6680.19|6680.19|6670.2|6670.2|6680.54|6680.54|6667.37|6667.37|0
1646143500000|2022-03-01 14:05:00|6670.17|6670.17|6666.78|6666.78|6671.37|6671.37|6662.86|6662.86|0
1646143800000|2022-03-01 14:10:00|6667.23|6667.23|6654.48|6654.48|6668.17|6668.17|6653.09|6653.09|0
1646144100000|2022-03-01 14:15:00|6654.03|6654.03|6649.32|6649.32|6655.9|6655.9|6649.03|6649.03|0
1646144400000|2022-03-01 14:20:00|6649.77|6649.77|6648.96|6648.96|6651.42|6651.42|6642.11|6642.11|0
1646144700000|2022-03-01 14:25:00|6649.53|6649.53|6640.15|6640.15|6660.35|6660.35|6633.38|6633.38|0
1646145000000|2022-03-01 14:30:00|6641.01|6641.01|6683.08|6683.08|6688.05|6688.05|6636.85|6636.85|0
1646145300000|2022-03-01 14:35:00|6683.37|6683.37|6705.65|6705.65|6712.75|6712.75|6682.92|6682.92|0
1646145600000|2022-03-01 14:40:00|6705.37|6705.37|6729.8|6729.8|6735.18|6735.18|6702.59|6702.59|0
1646145900000|2022-03-01 14:45:00|6730.71|6730.71|6740.03|6740.03|6744.68|6744.68|6727.32|6727.32|0
1646146200000|2022-03-01 14:50:00|6740.48|6740.48|6733.08|6733.08|6740.48|6740.48|6711.98|6711.98|0
1646146500000|2022-03-01 14:55:00|6733.54|6733.54|6736.53|6736.53|6740.05|6740.05|6726.46|6726.46|0
1646146800000|2022-03-01 15:00:00|6737.39|6737.39|6739.31|6739.31|6747.94|6747.94|6736.47|6736.47|0
1646147100000|2022-03-01 15:05:00|6739.59|6739.59|6713.21|6713.21|6740.64|6740.64|6712.2|6712.2|0
1646147400000|2022-03-01 15:10:00|6712.36|6712.36|6698.57|6698.57|6716.64|6716.64|6698|6698|0
1646147700000|2022-03-01 15:15:00|6698|6698|6702.98|6702.98|6705|6705|6689.62|6689.62|0
1646148000000|2022-03-01 15:20:00|6702.08|6702.08|6707.45|6707.45|6710.14|6710.14|6682.65|6682.65|0
1646148300000|2022-03-01 15:25:00|6706.88|6706.88|6723.66|6723.66|6723.77|6723.77|6698.02|6698.02|0
1646148600000|2022-03-01 15:30:00|6725.02|6725.02|6731.47|6731.47|6743.59|6743.59|6718.05|6718.05|0
1646148900000|2022-03-01 15:35:00|6732.37|6732.37|6717.36|6717.36|6736.7|6736.7|6717.36|6717.36|0
1646149200000|2022-03-01 15:40:00|6716.79|6716.79|6724.65|6724.65|6728.23|6728.23|6714.39|6714.39|0
1646149500000|2022-03-01 15:45:00|6725.11|6725.11|6726.25|6726.25|6729.28|6729.28|6710.08|6710.08|0
1646149800000|2022-03-01 15:50:00|6727.16|6727.16|6717|6717|6733.55|6733.55|6717|6717|0
1646150100000|2022-03-01 15:55:00|6717.45|6717.45|6708.65|6708.65|6721.31|6721.31|6708.65|6708.65|0
1646150400000|2022-03-01 16:00:00|6709.11|6709.11|6703.24|6703.24|6717.65|6717.65|6699.46|6699.46|0
1646150700000|2022-03-01 16:05:00|6702.79|6702.79|6676.06|6676.06|6702.79|6702.79|6673.23|6673.23|0
1646151000000|2022-03-01 16:10:00|6674.7|6674.7|6680.62|6680.62|6686.29|6686.29|6673.69|6673.69|0
1646151300000|2022-03-01 16:15:00|6680.16|6680.16|6674.94|6674.94|6682.52|6682.52|6672.53|6672.53|0
1646151600000|2022-03-01 16:20:00|6675.4|6675.4|6667.96|6667.96|6679.5|6679.5|6667|6667|0
1646151900000|2022-03-01 16:25:00|6666.19|6666.19|6648.05|6648.05|6667.37|6667.37|6643.63|6643.63|0
1646208900000|2022-03-02 08:15:00|6842.34|6842.34|6891.32|6891.32|6895.01|6895.01|6840.07|6840.07|0
1646209200000|2022-03-02 08:20:00|6892.46|6892.46|6901.52|6901.52|6911.11|6911.11|6885.03|6885.03|0
1646209500000|2022-03-02 08:25:00|6901.81|6901.81|6851.16|6851.16|6903.51|6903.51|6850.03|6850.03|0
1646209800000|2022-03-02 08:30:00|6850.88|6850.88|6851.15|6851.15|6882.51|6882.51|6845.94|6845.94|0
1646210100000|2022-03-02 08:35:00|6852.28|6852.28|6877.02|6877.02|6877.02|6877.02|6837.26|6837.26|0
1646210400000|2022-03-02 08:40:00|6878.45|6878.45|6885.72|6885.72|6888.56|6888.56|6869.11|6869.11|0
1646210700000|2022-03-02 08:45:00|6884.59|6884.59|6904.06|6904.06|6906.61|6906.61|6883|6883|0
1646211000000|2022-03-02 08:50:00|6903.78|6903.78|6917.55|6917.55|6918.8|6918.8|6902.07|6902.07|0
1646211300000|2022-03-02 08:55:00|6915.28|6915.28|6930.84|6930.84|6932.81|6932.81|6914.43|6914.43|0
1646211600000|2022-03-02 09:00:00|6931.7|6931.7|6931.5|6931.5|6943.81|6943.81|6922.26|6922.26|0
1646211900000|2022-03-02 09:05:00|6930.36|6930.36|6929.2|6929.2|6939.95|6939.95|6917.41|6917.41|0
1646212200000|2022-03-02 09:10:00|6928.07|6928.07|6944.8|6944.8|6955.66|6955.66|6925.82|6925.82|0
1646212500000|2022-03-02 09:15:00|6945.94|6945.94|6954.34|6954.34|6961.69|6961.69|6945.48|6945.48|0
1646212800000|2022-03-02 09:20:00|6954.37|6954.37|6915.73|6915.73|6954.4|6954.4|6914.61|6914.61|0
1646213100000|2022-03-02 09:25:00|6915.45|6915.45|6923.83|6923.83|6928|6928|6913.97|6913.97|0
1646213400000|2022-03-02 09:30:00|6924.96|6924.96|6928.65|6928.65|6946.92|6946.92|6919.28|6919.28|0
1646213700000|2022-03-02 09:35:00|6928.37|6928.37|6942.33|6942.33|6943.47|6943.47|6917.2|6917.2|0
1646214000000|2022-03-02 09:40:00|6943.47|6943.47|6971.63|6971.63|6972.42|6972.42|6941.21|6941.21|0
1646214300000|2022-03-02 09:45:00|6972.76|6972.76|6978.42|6978.42|6983.32|6983.32|6964.74|6964.74|0
1646214600000|2022-03-02 09:50:00|6977.29|6977.29|6975.58|6975.58|6998.48|6998.48|6974.17|6974.17|0
1646214900000|2022-03-02 09:55:00|6974.45|6974.45|6964.02|6964.02|6979.13|6979.13|6963.36|6963.36|0
1646215200000|2022-03-02 10:00:00|6962.6|6962.6|6949.99|6949.99|6968.68|6968.68|6949.99|6949.99|0
1646215500000|2022-03-02 10:05:00|6949.96|6949.96|6942.11|6942.11|6949.96|6949.96|6932.16|6932.16|0
1646215800000|2022-03-02 10:10:00|6943.24|6943.24|6942.81|6942.81|6949|6949|6931.02|6931.02|0
1646216100000|2022-03-02 10:15:00|6941.68|6941.68|6955.35|6955.35|6963.71|6963.71|6941.68|6941.68|0
1646216400000|2022-03-02 10:20:00|6955.4|6955.4|6961.45|6961.45|6970.55|6970.55|6954.89|6954.89|0
1646216700000|2022-03-02 10:25:00|6961.74|6961.74|6956.12|6956.12|6964.78|6964.78|6944.61|6944.61|0
1646217000000|2022-03-02 10:30:00|6955.83|6955.83|6957.27|6957.27|6957.27|6957.27|6948.91|6948.91|0
1646217300000|2022-03-02 10:35:00|6956.14|6956.14|6952.14|6952.14|6966.67|6966.67|6947.35|6947.35|0
1646217600000|2022-03-02 10:40:00|6951.28|6951.28|6942.15|6942.15|6957.14|6957.14|6932.62|6932.62|0
1646217900000|2022-03-02 10:45:00|6943.29|6943.29|6931.26|6931.26|6953.34|6953.34|6931.26|6931.26|0
1646218200000|2022-03-02 10:50:00|6932.39|6932.39|6917.17|6917.17|6932.39|6932.39|6909.78|6909.78|0
1646218500000|2022-03-02 10:55:00|6918.3|6918.3|6923.3|6923.3|6924.72|6924.72|6913.06|6913.06|0
1646218800000|2022-03-02 11:00:00|6923.01|6923.01|6949.54|6949.54|6954.34|6954.34|6917.98|6917.98|0
1646219100000|2022-03-02 11:05:00|6949.25|6949.25|6956.98|6956.98|6963.72|6963.72|6948.92|6948.92|0
1646219400000|2022-03-02 11:10:00|6957.27|6957.27|6974.54|6974.54|6976.79|6976.79|6956.12|6956.12|0
1646219700000|2022-03-02 11:15:00|6975.4|6975.4|6985.97|6985.97|6985.97|6985.97|6973.48|6973.48|0
1646220000000|2022-03-02 11:20:00|6986.26|6986.26|6983.26|6983.26|6987.68|6987.68|6978.72|6978.72|0
1646220300000|2022-03-02 11:25:00|6982.13|6982.13|6988.46|6988.46|6989.6|6989.6|6977.03|6977.03|0
1646220600000|2022-03-02 11:30:00|6988.18|6988.18|6997.48|6997.48|7000.03|7000.03|6986.19|6986.19|0
1646220900000|2022-03-02 11:35:00|6997.77|6997.77|7004.54|7004.54|7005.67|7005.67|6995.59|6995.59|0
1646221200000|2022-03-02 11:40:00|7004.53|7004.53|7014.12|7014.12|7014.15|7014.15|7004.53|7004.53|0
1646221500000|2022-03-02 11:45:00|7014.41|7014.41|6987.11|6987.11|7014.41|7014.41|6978.9|6978.9|0
1646221800000|2022-03-02 11:50:00|6985.98|6985.98|6985.99|6985.99|6996.66|6996.66|6983.14|6983.14|0
1646222100000|2022-03-02 11:55:00|6984.86|6984.86|6992.59|6992.59|6997.93|6997.93|6984.86|6984.86|0
1646222400000|2022-03-02 12:00:00|6991.16|6991.16|6980.88|6980.88|6993.14|6993.14|6978.56|6978.56|0
1646222700000|2022-03-02 12:05:00|6980.96|6980.96|6987.03|6987.03|6990.86|6990.86|6975.83|6975.83|0
1646223000000|2022-03-02 12:10:00|6988.17|6988.17|6987.14|6987.14|6988.74|6988.74|6981.34|6981.34|0
1646223300000|2022-03-02 12:15:00|6988.28|6988.28|6992.27|6992.27|6998|6998|6987.14|6987.14|0
1646223600000|2022-03-02 12:20:00|6992.22|6992.22|6986.98|6986.98|6997.04|6997.04|6983.09|6983.09|0
1646223900000|2022-03-02 12:25:00|6986.95|6986.95|6983.19|6983.19|6987.28|6987.28|6981.21|6981.21|0
1646224200000|2022-03-02 12:30:00|6985.45|6985.45|6978.15|6978.15|6987.91|6987.91|6973.62|6973.62|0
1646224500000|2022-03-02 12:35:00|6979.29|6979.29|6965.05|6965.05|6979.29|6979.29|6965.05|6965.05|0
1646224800000|2022-03-02 12:40:00|6966.18|6966.18|6972.25|6972.25|6985.13|6985.13|6964.77|6964.77|0
1646225100000|2022-03-02 12:45:00|6972.82|6972.82|6972.25|6972.25|6973.41|6973.41|6969.14|6969.14|0
1646225400000|2022-03-02 12:50:00|6972.54|6972.54|6983.99|6983.99|6988.72|6988.72|6972.37|6972.37|0
1646225700000|2022-03-02 12:55:00|6984.28|6984.28|6979.63|6979.63|6986.74|6986.74|6978.49|6978.49|0
1646226000000|2022-03-02 13:00:00|6980.48|6980.48|6995.88|6995.88|6995.88|6995.88|6975.53|6975.53|0
1646226300000|2022-03-02 13:05:00|6994.75|6994.75|6993.41|6993.41|6997.85|6997.85|6990.71|6990.71|0
1646226600000|2022-03-02 13:10:00|6993.7|6993.7|6990.78|6990.78|6993.78|6993.78|6985.09|6985.09|0
1646226900000|2022-03-02 13:15:00|6990.21|6990.21|6993.85|6993.85|6993.85|6993.85|6984.91|6984.91|0
1646227200000|2022-03-02 13:20:00|6994.14|6994.14|6999.69|6999.69|7004.15|7004.15|6993|6993|0
1646227500000|2022-03-02 13:25:00|6999.4|6999.4|6989.45|6989.45|7000.9|7000.9|6988.75|6988.75|0
1646227800000|2022-03-02 13:30:00|6989.17|6989.17|6975.12|6975.12|6991.64|6991.64|6973.99|6973.99|0
1646228100000|2022-03-02 13:35:00|6973.7|6973.7|6978.7|6978.7|6983.98|6983.98|6971.94|6971.94|0
1646228400000|2022-03-02 13:40:00|6977|6977|6959.63|6959.63|6978.23|6978.23|6953.87|6953.87|0
1646228700000|2022-03-02 13:45:00|6959.06|6959.06|6954.24|6954.24|6960.83|6960.83|6947.88|6947.88|0
1646229000000|2022-03-02 13:50:00|6955.1|6955.1|6964.9|6964.9|6972.05|6972.05|6953.72|6953.72|0
1646229300000|2022-03-02 13:55:00|6965.19|6965.19|6968.3|6968.3|6974|6974|6957.99|6957.99|0
1646229600000|2022-03-02 14:00:00|6968.02|6968.02|6953.23|6953.23|6968.02|6968.02|6948.7|6948.7|0
1646229900000|2022-03-02 14:05:00|6953.52|6953.52|6956.35|6956.35|6969.93|6969.93|6952.39|6952.39|0
1646230200000|2022-03-02 14:10:00|6956.4|6956.4|6955.82|6955.82|6956.41|6956.41|6946.24|6946.24|0
1646230500000|2022-03-02 14:15:00|6954.12|6954.12|6942.32|6942.32|6954.45|6954.45|6940.64|6940.64|0
1646230800000|2022-03-02 14:20:00|6941.18|6941.18|6941.94|6941.94|6944.82|6944.82|6937.95|6937.95|0
1646231100000|2022-03-02 14:25:00|6940.81|6940.81|6946.74|6946.74|6957.14|6957.14|6940.81|6940.81|0
1646231400000|2022-03-02 14:30:00|6945.61|6945.61|6946.55|6946.55|6951.13|6951.13|6906.79|6906.79|0
1646231700000|2022-03-02 14:35:00|6947.68|6947.68|6955.59|6955.59|6960.59|6960.59|6936.58|6936.58|0
1646232000000|2022-03-02 14:40:00|6955.3|6955.3|6961.26|6961.26|6964.38|6964.38|6953.6|6953.6|0
1646232300000|2022-03-02 14:45:00|6960.98|6960.98|6985.28|6985.28|6986.08|6986.08|6946.6|6946.6|0
1646232600000|2022-03-02 14:50:00|6983.02|6983.02|6990.13|6990.13|6993.03|6993.03|6980.4|6980.4|0
1646232900000|2022-03-02 14:55:00|6989|6989|6980.84|6980.84|6998.53|6998.53|6975.04|6975.04|0
1646233200000|2022-03-02 15:00:00|6980.73|6980.73|7004.97|7004.97|7006.65|7006.65|6980.73|6980.73|0
1646233500000|2022-03-02 15:05:00|7003.84|7003.84|6987.48|6987.48|7003.84|7003.84|6981.85|6981.85|0
1646233800000|2022-03-02 15:10:00|6987.77|6987.77|6973.02|6973.02|6989.55|6989.55|6971.88|6971.88|0
1646234100000|2022-03-02 15:15:00|6972.73|6972.73|6962.96|6962.96|6978.25|6978.25|6956.14|6956.14|0
1646234400000|2022-03-02 15:20:00|6962.68|6962.68|6964.16|6964.16|6965.89|6965.89|6954.25|6954.25|0
1646234700000|2022-03-02 15:25:00|6963.88|6963.88|6943.49|6943.49|6966.72|6966.72|6943.49|6943.49|0
1646235000000|2022-03-02 15:30:00|6942.36|6942.36|6959.97|6959.97|6964.32|6964.32|6938.91|6938.91|0
1646235300000|2022-03-02 15:35:00|6959.68|6959.68|6947.46|6947.46|6960.57|6960.57|6941.69|6941.69|0
1646235600000|2022-03-02 15:40:00|6947.17|6947.17|6936.36|6936.36|6947.96|6947.96|6932.3|6932.3|0
1646235900000|2022-03-02 15:45:00|6936.65|6936.65|6965.31|6965.31|6965.59|6965.59|6932.1|6932.1|0
1646236200000|2022-03-02 15:50:00|6965.02|6965.02|6944.08|6944.08|6966.41|6966.41|6941.21|6941.21|0
1646236500000|2022-03-02 15:55:00|6942.94|6942.94|6949.97|6949.97|6956.73|6956.73|6936.66|6936.66|0
1646236800000|2022-03-02 16:00:00|6951.11|6951.11|6976.1|6976.1|6979.15|6979.15|6950.25|6950.25|0
1646237100000|2022-03-02 16:05:00|6976.39|6976.39|6968.03|6968.03|6980.9|6980.9|6966.06|6966.06|0
1646237400000|2022-03-02 16:10:00|6969.45|6969.45|6964.59|6964.59|6970.58|6970.58|6960.81|6960.81|0
1646237700000|2022-03-02 16:15:00|6963.46|6963.46|6960.17|6960.17|6966.3|6966.3|6950.4|6950.4|0
1646238000000|2022-03-02 16:20:00|6959.03|6959.03|6945.9|6945.9|6960.74|6960.74|6943.32|6943.32|0
1646238300000|2022-03-02 16:25:00|6947.04|6947.04|6951.21|6951.21|6963.81|6963.81|6947.04|6947.04|0
1646295300000|2022-03-03 08:15:00|7060.64|7060.64|7076.96|7076.96|7082.86|7082.86|7033.32|7033.32|0
1646295600000|2022-03-03 08:20:00|7078.09|7078.09|7074.75|7074.75|7081.79|7081.79|7058.11|7058.11|0
1646295900000|2022-03-03 08:25:00|7074.46|7074.46|7075.6|7075.6|7084.25|7084.25|7060.13|7060.13|0
1646296200000|2022-03-03 08:30:00|7075.55|7075.55|7070.75|7070.75|7081.08|7081.08|7059.31|7059.31|0
1646296500000|2022-03-03 08:35:00|7071.6|7071.6|7033.17|7033.17|7071.6|7071.6|7020.89|7020.89|0
1646296800000|2022-03-03 08:40:00|7034.31|7034.31|7028.41|7028.41|7037.23|7037.23|7014.04|7014.04|0
1646297100000|2022-03-03 08:45:00|7027.84|7027.84|7062.68|7062.68|7066.36|7066.36|7027.84|7027.84|0
1646297400000|2022-03-03 08:50:00|7061.25|7061.25|7055.7|7055.7|7071.89|7071.89|7055.7|7055.7|0
1646297700000|2022-03-03 08:55:00|7055.41|7055.41|7047.73|7047.73|7056.63|7056.63|7035.24|7035.24|0
1646298000000|2022-03-03 09:00:00|7048.87|7048.87|7020.19|7020.19|7048.87|7048.87|7014.67|7014.67|0
1646298300000|2022-03-03 09:05:00|7021.33|7021.33|7027.71|7027.71|7046.89|7046.89|7021.33|7021.33|0
1646298600000|2022-03-03 09:10:00|7028.85|7028.85|7018.17|7018.17|7041.86|7041.86|7017.88|7017.88|0
1646298900000|2022-03-03 09:15:00|7018.45|7018.45|7018.5|7018.5|7024.09|7024.09|7008.39|7008.39|0
1646299200000|2022-03-03 09:20:00|7017.37|7017.37|7008.39|7008.39|7019.07|7019.07|6998.3|6998.3|0
1646299500000|2022-03-03 09:25:00|7008.96|7008.96|6990.23|6990.23|7009.23|7009.23|6986.65|6986.65|0
1646299800000|2022-03-03 09:30:00|6991.36|6991.36|7010.36|7010.36|7012.83|7012.83|6990.61|6990.61|0
1646300100000|2022-03-03 09:35:00|7010.93|7010.93|7017.59|7017.59|7027.11|7027.11|7010.93|7010.93|0
1646300400000|2022-03-03 09:40:00|7018.45|7018.45|7019.88|7019.88|7040.78|7040.78|7017.04|7017.04|0
1646300700000|2022-03-03 09:45:00|7019.91|7019.91|7019.04|7019.04|7024.14|7024.14|7010.4|7010.4|0
1646301000000|2022-03-03 09:50:00|7020.18|7020.18|7012.85|7012.85|7028.11|7028.11|7012.85|7012.85|0
1646301300000|2022-03-03 09:55:00|7011.44|7011.44|6999.1|6999.1|7011.44|7011.44|6996|6996|0
1646301600000|2022-03-03 10:00:00|7000.23|7000.23|7012.85|7012.85|7012.85|7012.85|6993.81|6993.81|0
1646301900000|2022-03-03 10:05:00|7013.42|7013.42|6980.24|6980.24|7016.75|7016.75|6979.67|6979.67|0
1646302200000|2022-03-03 10:10:00|6981.94|6981.94|6989.91|6989.91|6995.02|6995.02|6981.43|6981.43|0
1646302500000|2022-03-03 10:15:00|6991.04|6991.04|6974.43|6974.43|6994.11|6994.11|6973.29|6973.29|0
1646302800000|2022-03-03 10:20:00|6973.86|6973.86|6972.02|6972.02|6974.66|6974.66|6965.96|6965.96|0
1646303100000|2022-03-03 10:25:00|6972.88|6972.88|6985.34|6985.34|6988.08|6988.08|6967.12|6967.12|0
1646303400000|2022-03-03 10:30:00|6985.06|6985.06|6994.89|6994.89|6994.89|6994.89|6976.56|6976.56|0
1646303700000|2022-03-03 10:35:00|6995.46|6995.46|6990.97|6990.97|7002.15|7002.15|6984.7|6984.7|0
1646304000000|2022-03-03 10:40:00|6992.1|6992.1|6967.41|6967.41|6992.1|6992.1|6965.16|6965.16|0
1646304300000|2022-03-03 10:45:00|6967.12|6967.12|6948.54|6948.54|6973.22|6973.22|6948.54|6948.54|0
1646304600000|2022-03-03 10:50:00|6948.47|6948.47|6924.17|6924.17|6949.86|6949.86|6919.32|6919.32|0
1646304900000|2022-03-03 10:55:00|6923.03|6923.03|6929.4|6929.4|6933.91|6933.91|6923.03|6923.03|0
1646305200000|2022-03-03 11:00:00|6928.27|6928.27|6928.03|6928.03|6930.58|6930.58|6917.82|6917.82|0
1646305500000|2022-03-03 11:05:00|6930.29|6930.29|6916.25|6916.25|6930.29|6930.29|6914.82|6914.82|0
1646305800000|2022-03-03 11:10:00|6915.68|6915.68|6921.01|6921.01|6925.92|6925.92|6906.71|6906.71|0
1646306100000|2022-03-03 11:15:00|6921.58|6921.58|6926.82|6926.82|6930.91|6930.91|6920.14|6920.14|0
1646306400000|2022-03-03 11:20:00|6925.69|6925.69|6920.07|6920.07|6929.94|6929.94|6915.78|6915.78|0
1646306700000|2022-03-03 11:25:00|6919.78|6919.78|6921.78|6921.78|6930.62|6930.62|6918.39|6918.39|0
1646307000000|2022-03-03 11:30:00|6919.52|6919.52|6924.95|6924.95|6929.02|6929.02|6919.34|6919.34|0
1646307300000|2022-03-03 11:35:00|6924.1|6924.1|6912.99|6912.99|6924.38|6924.38|6909.27|6909.27|0
1646307600000|2022-03-03 11:40:00|6911.86|6911.86|6907.1|6907.1|6914.69|6914.69|6905.68|6905.68|0
1646307900000|2022-03-03 11:45:00|6907.38|6907.38|6901.94|6901.94|6907.38|6907.38|6896.47|6896.47|0
1646308200000|2022-03-03 11:50:00|6900.8|6900.8|6904.79|6904.79|6905.07|6905.07|6888.89|6888.89|0
1646308500000|2022-03-03 11:55:00|6904.51|6904.51|6876.24|6876.24|6906.21|6906.21|6876.24|6876.24|0
1646308800000|2022-03-03 12:00:00|6875.67|6875.67|6882.29|6882.29|6886.41|6886.41|6875.67|6875.67|0
1646309100000|2022-03-03 12:05:00|6882.58|6882.58|6891.52|6891.52|6897.29|6897.29|6880.31|6880.31|0
1646309400000|2022-03-03 12:10:00|6891.58|6891.58|6882.86|6882.86|6891.86|6891.86|6878.27|6878.27|0
1646309700000|2022-03-03 12:15:00|6883.15|6883.15|6893.41|6893.41|6902.82|6902.82|6878.46|6878.46|0
1646310000000|2022-03-03 12:20:00|6892.28|6892.28|6877.56|6877.56|6892.28|6892.28|6875|6875|0
1646310300000|2022-03-03 12:25:00|6877.84|6877.84|6884.31|6884.31|6895.79|6895.79|6877.84|6877.84|0
1646310600000|2022-03-03 12:30:00|6883.18|6883.18|6894.06|6894.06|6898.6|6898.6|6873.71|6873.71|0
1646310900000|2022-03-03 12:35:00|6891.79|6891.79|6883.68|6883.68|6894.69|6894.69|6883.68|6883.68|0
1646311200000|2022-03-03 12:40:00|6883.49|6883.49|6880.91|6880.91|6886.84|6886.84|6880.68|6880.68|0
1646311500000|2022-03-03 12:45:00|6880.62|6880.62|6889.16|6889.16|6894.33|6894.33|6878.92|6878.92|0
1646311800000|2022-03-03 12:50:00|6888.88|6888.88|6899.96|6899.96|6900.25|6900.25|6884.26|6884.26|0
1646312100000|2022-03-03 12:55:00|6899.39|6899.39|6902.34|6902.34|6907.2|6907.2|6895.24|6895.24|0
1646312400000|2022-03-03 13:00:00|6903.47|6903.47|6896.46|6896.46|6908.35|6908.35|6889.64|6889.64|0
1646312700000|2022-03-03 13:05:00|6895.89|6895.89|6906.42|6906.42|6906.42|6906.42|6893.82|6893.82|0
1646313000000|2022-03-03 13:10:00|6905.85|6905.85|6896.63|6896.63|6913.19|6913.19|6895.5|6895.5|0
1646313300000|2022-03-03 13:15:00|6895.5|6895.5|6892.01|6892.01|6900.03|6900.03|6889.53|6889.53|0
1646313600000|2022-03-03 13:20:00|6891.44|6891.44|6887.81|6887.81|6892.91|6892.91|6878.64|6878.64|0
1646313900000|2022-03-03 13:25:00|6888.95|6888.95|6835.37|6835.37|6898.7|6898.7|6790.33|6790.33|0
1646314200000|2022-03-03 13:30:00|6835.94|6835.94|6814.99|6814.99|6839.26|6839.26|6804.97|6804.97|0
1646314500000|2022-03-03 13:35:00|6814.13|6814.13|6788.58|6788.58|6814.13|6814.13|6768.22|6768.22|0
1646314800000|2022-03-03 13:40:00|6785.86|6785.86|6760.98|6760.98|6794.17|6794.17|6751.06|6751.06|0
1646315100000|2022-03-03 13:45:00|6760.4|6760.4|6790.75|6790.75|6792.84|6792.84|6747.49|6747.49|0
1646315400000|2022-03-03 13:50:00|6790.29|6790.29|6766.85|6766.85|6806.58|6806.58|6764.92|6764.92|0
1646315700000|2022-03-03 13:55:00|6764.45|6764.45|6749.57|6749.57|6768.81|6768.81|6721.71|6721.71|0
1646316000000|2022-03-03 14:00:00|6749|6749|6756.95|6756.95|6775.4|6775.4|6742.99|6742.99|0
1646316300000|2022-03-03 14:05:00|6756.67|6756.67|6750.82|6750.82|6776.86|6776.86|6731.5|6731.5|0
1646316600000|2022-03-03 14:10:00|6751.72|6751.72|6733.38|6733.38|6753.65|6753.65|6724.75|6724.75|0
1646316900000|2022-03-03 14:15:00|6731.57|6731.57|6737.86|6737.86|6744.24|6744.24|6722.45|6722.45|0
1646317200000|2022-03-03 14:20:00|6737.92|6737.92|6755.04|6755.04|6774.54|6774.54|6737.92|6737.92|0
1646317500000|2022-03-03 14:25:00|6756.85|6756.85|6732.02|6732.02|6758.33|6758.33|6730.14|6730.14|0
1646317800000|2022-03-03 14:30:00|6733.78|6733.78|6719.89|6719.89|6743.51|6743.51|6707.83|6707.83|0
1646318100000|2022-03-03 14:35:00|6719.61|6719.61|6738.93|6738.93|6738.93|6738.93|6708.21|6708.21|0
1646318400000|2022-03-03 14:40:00|6738.36|6738.36|6761.66|6761.66|6767.56|6767.56|6723.46|6723.46|0
1646318700000|2022-03-03 14:45:00|6761.63|6761.63|6764.87|6764.87|6765.13|6765.13|6747.48|6747.48|0
1646319000000|2022-03-03 14:50:00|6764.86|6764.86|6745.54|6745.54|6766.84|6766.84|6736.63|6736.63|0
1646319300000|2022-03-03 14:55:00|6745.83|6745.83|6743|6743|6756.24|6756.24|6734.95|6734.95|0
1646319600000|2022-03-03 15:00:00|6743.45|6743.45|6743.56|6743.56|6750.17|6750.17|6732.68|6732.68|0
1646319900000|2022-03-03 15:05:00|6743.1|6743.1|6779.49|6779.49|6779.49|6779.49|6737.01|6737.01|0
1646320200000|2022-03-03 15:10:00|6779.77|6779.77|6789|6789|6789.57|6789.57|6773.98|6773.98|0
1646320500000|2022-03-03 15:15:00|6788.72|6788.72|6791.33|6791.33|6793.17|6793.17|6783.35|6783.35|0
1646320800000|2022-03-03 15:20:00|6791.62|6791.62|6763.71|6763.71|6791.62|6791.62|6763.14|6763.14|0
1646321100000|2022-03-03 15:25:00|6764.56|6764.56|6783.47|6783.47|6784.21|6784.21|6758.8|6758.8|0
1646321400000|2022-03-03 15:30:00|6783.02|6783.02|6750.47|6750.47|6783.18|6783.18|6748.54|6748.54|0
1646321700000|2022-03-03 15:35:00|6750.92|6750.92|6721.17|6721.17|6755.52|6755.52|6721.17|6721.17|0
1646322000000|2022-03-03 15:40:00|6721.46|6721.46|6711.66|6711.66|6727.26|6727.26|6708.45|6708.45|0
1646322300000|2022-03-03 15:45:00|6712.11|6712.11|6724.36|6724.36|6729.7|6729.7|6709.87|6709.87|0
1646322600000|2022-03-03 15:50:00|6725.26|6725.26|6696.54|6696.54|6725.55|6725.55|6693.94|6693.94|0
1646322900000|2022-03-03 15:55:00|6697.45|6697.45|6676.56|6676.56|6699.09|6699.09|6676.56|6676.56|0
1646323200000|2022-03-03 16:00:00|6677.02|6677.02|6661.85|6661.85|6677.73|6677.73|6660.99|6660.99|0
1646323500000|2022-03-03 16:05:00|6661.56|6661.56|6654.1|6654.1|6664.55|6664.55|6642.8|6642.8|0
1646323800000|2022-03-03 16:10:00|6655|6655|6637.15|6637.15|6655.56|6655.56|6633.57|6633.57|0
1646324100000|2022-03-03 16:15:00|6636.24|6636.24|6624.91|6624.91|6636.82|6636.82|6617.01|6617.01|0
1646324400000|2022-03-03 16:20:00|6624.63|6624.63|6635.77|6635.77|6640.19|6640.19|6623.76|6623.76|0
1646324700000|2022-03-03 16:25:00|6634.86|6634.86|6609.09|6609.09|6634.86|6634.86|6608.02|6608.02|0
1646381700000|2022-03-04 08:15:00|6457.49|6457.49|6414.89|6414.89|6461.36|6461.36|6406.69|6406.69|0
1646382000000|2022-03-04 08:20:00|6414.32|6414.32|6454.92|6454.92|6460.96|6460.96|6414.32|6414.32|0
1646382300000|2022-03-04 08:25:00|6450.49|6450.49|6456.31|6456.31|6458.52|6458.52|6439.38|6439.38|0
1646382600000|2022-03-04 08:30:00|6451.26|6451.26|6430.93|6430.93|6451.26|6451.26|6424.09|6424.09|0
1646382900000|2022-03-04 08:35:00|6432.12|6432.12|6428.08|6428.08|6446.84|6446.84|6424.12|6424.12|0
1646383200000|2022-03-04 08:40:00|6428.53|6428.53|6418.77|6418.77|6429.58|6429.58|6401.97|6401.97|0
1646383500000|2022-03-04 08:45:00|6418.83|6418.83|6411.55|6411.55|6436.03|6436.03|6411.55|6411.55|0
1646383800000|2022-03-04 08:50:00|6411.84|6411.84|6393.11|6393.11|6413.66|6413.66|6387.26|6387.26|0
1646384100000|2022-03-04 08:55:00|6394.02|6394.02|6403.38|6403.38|6408.88|6408.88|6390.7|6390.7|0
1646384400000|2022-03-04 09:00:00|6405.93|6405.93|6391.98|6391.98|6410.33|6410.33|6391.98|6391.98|0
1646384700000|2022-03-04 09:05:00|6392.27|6392.27|6347.62|6347.62|6392.55|6392.55|6345.81|6345.81|0
1646385000000|2022-03-04 09:10:00|6348.48|6348.48|6328.55|6328.55|6351.56|6351.56|6313.69|6313.69|0
1646385300000|2022-03-04 09:15:00|6329.12|6329.12|6353.26|6353.26|6359.67|6359.67|6329.12|6329.12|0
1646385600000|2022-03-04 09:20:00|6352.81|6352.81|6339.45|6339.45|6355.7|6355.7|6325.36|6325.36|0
1646385900000|2022-03-04 09:25:00|6339.17|6339.17|6370.51|6370.51|6371.08|6371.08|6330.98|6330.98|0
1646386200000|2022-03-04 09:30:00|6368.25|6368.25|6390.44|6390.44|6401.44|6401.44|6365.06|6365.06|0
1646386500000|2022-03-04 09:35:00|6393.11|6393.11|6335.47|6335.47|6393.68|6393.68|6332.97|6332.97|0
1646386800000|2022-03-04 09:40:00|6335.18|6335.18|6342.18|6342.18|6347.09|6347.09|6319.96|6319.96|0
1646387100000|2022-03-04 09:45:00|6342.24|6342.24|6337.81|6337.81|6347.43|6347.43|6331.34|6331.34|0
1646387400000|2022-03-04 09:50:00|6337.23|6337.23|6318.35|6318.35|6340.35|6340.35|6317.26|6317.26|0
1646387700000|2022-03-04 09:55:00|6319.09|6319.09|6321.01|6321.01|6324.66|6324.66|6299.33|6299.33|0
1646388000000|2022-03-04 10:00:00|6320.44|6320.44|6331.64|6331.64|6339.13|6339.13|6314.93|6314.93|0
1646388300000|2022-03-04 10:05:00|6332.54|6332.54|6332.34|6332.34|6352.72|6352.72|6329.36|6329.36|0
1646388600000|2022-03-04 10:10:00|6331.88|6331.88|6323.14|6323.14|6337.53|6337.53|6322.06|6322.06|0
1646388900000|2022-03-04 10:15:00|6323.42|6323.42|6340.22|6340.22|6355.66|6355.66|6322.64|6322.64|0
1646389200000|2022-03-04 10:20:00|6339.76|6339.76|6358.9|6358.9|6358.9|6358.9|6331.39|6331.39|0
1646389500000|2022-03-04 10:25:00|6359.35|6359.35|6386.48|6386.48|6386.48|6386.48|6350.06|6350.06|0
1646389800000|2022-03-04 10:30:00|6387.21|6387.21|6371.55|6371.55|6388.82|6388.82|6364.63|6364.63|0
1646390100000|2022-03-04 10:35:00|6372.13|6372.13|6367.65|6367.65|6387.95|6387.95|6367.65|6367.65|0
1646390400000|2022-03-04 10:40:00|6367.2|6367.2|6355.84|6355.84|6368.79|6368.79|6353.7|6353.7|0
1646390700000|2022-03-04 10:45:00|6356.46|6356.46|6364.16|6364.16|6367|6367|6352.63|6352.63|0
1646391000000|2022-03-04 10:50:00|6363.26|6363.26|6363.06|6363.06|6379.32|6379.32|6361.01|6361.01|0
1646391300000|2022-03-04 10:55:00|6362.78|6362.78|6366.18|6366.18|6377.63|6377.63|6359.44|6359.44|0
1646391600000|2022-03-04 11:00:00|6365.16|6365.16|6362.26|6362.26|6366.45|6366.45|6359.04|6359.04|0
1646391900000|2022-03-04 11:05:00|6361.8|6361.8|6363.74|6363.74|6371.53|6371.53|6355.12|6355.12|0
1646392200000|2022-03-04 11:10:00|6363.46|6363.46|6349.46|6349.46|6368.39|6368.39|6349.46|6349.46|0
1646392500000|2022-03-04 11:15:00|6350.37|6350.37|6341.53|6341.53|6351.27|6351.27|6341.04|6341.04|0
1646392800000|2022-03-04 11:20:00|6341.98|6341.98|6360.48|6360.48|6360.48|6360.48|6340.09|6340.09|0
1646393100000|2022-03-04 11:25:00|6362.29|6362.29|6389.77|6389.77|6389.77|6389.77|6362.29|6362.29|0
1646393400000|2022-03-04 11:30:00|6390.22|6390.22|6382.1|6382.1|6394.2|6394.2|6380.74|6380.74|0
1646393700000|2022-03-04 11:35:00|6382.55|6382.55|6366.9|6366.9|6382.55|6382.55|6364.71|6364.71|0
1646394000000|2022-03-04 11:40:00|6367.36|6367.36|6370.05|6370.05|6371.65|6371.65|6364.71|6364.71|0
1646394300000|2022-03-04 11:45:00|6369.6|6369.6|6357.73|6357.73|6369.6|6369.6|6354.69|6354.69|0
1646394600000|2022-03-04 11:50:00|6356.88|6356.88|6341.58|6341.58|6356.88|6356.88|6339.03|6339.03|0
1646394900000|2022-03-04 11:55:00|6342.04|6342.04|6324.24|6324.24|6342.04|6342.04|6314.48|6314.48|0
1646395200000|2022-03-04 12:00:00|6324.52|6324.52|6335.35|6335.35|6335.35|6335.35|6322.36|6322.36|0
1646395500000|2022-03-04 12:05:00|6335.39|6335.39|6327.9|6327.9|6337.69|6337.69|6324.43|6324.43|0
1646395800000|2022-03-04 12:10:00|6327|6327|6328.88|6328.88|6335.05|6335.05|6325.56|6325.56|0
1646396100000|2022-03-04 12:15:00|6330.69|6330.69|6343.63|6343.63|6344.84|6344.84|6330.69|6330.69|0
1646396400000|2022-03-04 12:20:00|6343.34|6343.34|6336.53|6336.53|6349.31|6349.31|6335.96|6335.96|0
1646396700000|2022-03-04 12:25:00|6338.34|6338.34|6328.37|6328.37|6341.3|6341.3|6324.53|6324.53|0
1646397000000|2022-03-04 12:30:00|6330.13|6330.13|6333.04|6333.04|6336.5|6336.5|6326.84|6326.84|0
1646397300000|2022-03-04 12:35:00|6332.59|6332.59|6327.31|6327.31|6340.84|6340.84|6325.38|6325.38|0
1646397600000|2022-03-04 12:40:00|6326.74|6326.74|6339.18|6339.18|6340.85|6340.85|6324.95|6324.95|0
1646397900000|2022-03-04 12:45:00|6339.24|6339.24|6334.13|6334.13|6345.83|6345.83|6331.8|6331.8|0
1646398200000|2022-03-04 12:50:00|6334.99|6334.99|6337.65|6337.65|6343.49|6343.49|6332.6|6332.6|0
1646398500000|2022-03-04 12:55:00|6338.55|6338.55|6340.09|6340.09|6340.82|6340.82|6332.9|6332.9|0
1646398800000|2022-03-04 13:00:00|6339.19|6339.19|6333.39|6333.39|6342.34|6342.34|6329.43|6329.43|0
1646399100000|2022-03-04 13:05:00|6333.96|6333.96|6335.29|6335.29|6340.72|6340.72|6330.24|6330.24|0
1646399400000|2022-03-04 13:10:00|6336.19|6336.19|6364.8|6364.8|6365.19|6365.19|6335.74|6335.74|0
1646399700000|2022-03-04 13:15:00|6366.16|6366.16|6369.5|6369.5|6369.5|6369.5|6356.49|6356.49|0
1646400000000|2022-03-04 13:20:00|6370.41|6370.41|6382.51|6382.51|6391.58|6391.58|6370.41|6370.41|0
1646400300000|2022-03-04 13:25:00|6384.32|6384.32|6403.42|6403.42|6406.2|6406.2|6381.61|6381.61|0
1646400600000|2022-03-04 13:30:00|6403.39|6403.39|6400.23|6400.23|6415.89|6415.89|6393.3|6393.3|0
1646400900000|2022-03-04 13:35:00|6399.94|6399.94|6400.12|6400.12|6415.04|6415.04|6394.6|6394.6|0
1646401200000|2022-03-04 13:40:00|6400.58|6400.58|6371.01|6371.01|6401.77|6401.77|6369.99|6369.99|0
1646401500000|2022-03-04 13:45:00|6371.58|6371.58|6396.95|6396.95|6403.25|6403.25|6362.39|6362.39|0
1646401800000|2022-03-04 13:50:00|6395.87|6395.87|6407.37|6407.37|6407.37|6407.37|6387.4|6387.4|0
1646402100000|2022-03-04 13:55:00|6406.97|6406.97|6422.5|6422.5|6434.85|6434.85|6402.61|6402.61|0
1646402400000|2022-03-04 14:00:00|6422.22|6422.22|6441.54|6441.54|6452.89|6452.89|6414.62|6414.62|0
1646402700000|2022-03-04 14:05:00|6441.99|6441.99|6427.87|6427.87|6441.99|6441.99|6427.58|6427.58|0
1646403000000|2022-03-04 14:10:00|6426.96|6426.96|6431.83|6431.83|6444.12|6444.12|6416.31|6416.31|0
1646403300000|2022-03-04 14:15:00|6430.92|6430.92|6452.54|6452.54|6453.9|6453.9|6430.92|6430.92|0
1646403600000|2022-03-04 14:20:00|6452.83|6452.83|6466.73|6466.73|6475.2|6475.2|6451.2|6451.2|0
1646403900000|2022-03-04 14:25:00|6467.3|6467.3|6492.14|6492.14|6493.5|6493.5|6466.11|6466.11|0
1646404200000|2022-03-04 14:30:00|6492.45|6492.45|6507.07|6507.07|6517.54|6517.54|6479.96|6479.96|0
1646404500000|2022-03-04 14:35:00|6507.64|6507.64|6475.3|6475.3|6511.96|6511.96|6474.68|6474.68|0
1646404800000|2022-03-04 14:40:00|6473.26|6473.26|6459.17|6459.17|6483.87|6483.87|6456.29|6456.29|0
1646405100000|2022-03-04 14:45:00|6460.08|6460.08|6435.07|6435.07|6462.69|6462.69|6430.31|6430.31|0
1646405400000|2022-03-04 14:50:00|6435.64|6435.64|6436.27|6436.27|6453.01|6453.01|6431.22|6431.22|0
1646405700000|2022-03-04 14:55:00|6435.37|6435.37|6421.89|6421.89|6445.12|6445.12|6417.86|6417.86|0
1646406000000|2022-03-04 15:00:00|6421.44|6421.44|6436.09|6436.09|6436.91|6436.91|6418.98|6418.98|0
1646406300000|2022-03-04 15:05:00|6436.15|6436.15|6463.25|6463.25|6473.17|6473.17|6436.15|6436.15|0
1646406600000|2022-03-04 15:10:00|6464.4|6464.4|6469.7|6469.7|6480.37|6480.37|6456.08|6456.08|0
1646406900000|2022-03-04 15:15:00|6471.06|6471.06|6471.87|6471.87|6480.42|6480.42|6467.91|6467.91|0
1646407200000|2022-03-04 15:20:00|6471.01|6471.01|6455.03|6455.03|6475.58|6475.58|6449.16|6449.16|0
1646407500000|2022-03-04 15:25:00|6453.67|6453.67|6463.08|6463.08|6469.88|6469.88|6450.9|6450.9|0
1646407800000|2022-03-04 15:30:00|6463.36|6463.36|6433.27|6433.27|6465.46|6465.46|6432.37|6432.37|0
1646408100000|2022-03-04 15:35:00|6432.08|6432.08|6446.42|6446.42|6452.27|6452.27|6426.04|6426.04|0
1646408400000|2022-03-04 15:40:00|6445.96|6445.96|6430.28|6430.28|6447.03|6447.03|6427.21|6427.21|0
1646408700000|2022-03-04 15:45:00|6430.73|6430.73|6422.81|6422.81|6435.24|6435.24|6418.98|6418.98|0
1646409000000|2022-03-04 15:50:00|6423.24|6423.24|6410.17|6410.17|6426.29|6426.29|6406.69|6406.69|0
1646409300000|2022-03-04 15:55:00|6408.24|6408.24|6409.37|6409.37|6411.81|6411.81|6400.61|6400.61|0
1646409600000|2022-03-04 16:00:00|6408.92|6408.92|6395.2|6395.2|6409.99|6409.99|6393.49|6393.49|0
1646409900000|2022-03-04 16:05:00|6395.15|6395.15|6401.42|6401.42|6418.68|6418.68|6393.45|6393.45|0
1646410200000|2022-03-04 16:10:00|6400.4|6400.4|6399.1|6399.1|6401.7|6401.7|6393.25|6393.25|0
1646410500000|2022-03-04 16:15:00|6400.01|6400.01|6377.63|6377.63|6402.51|6402.51|6375.64|6375.64|0
1646410800000|2022-03-04 16:20:00|6376.78|6376.78|6373.24|6373.24|6378|6378|6361.91|6361.91|0
1646411100000|2022-03-04 16:25:00|6372.79|6372.79|6348.69|6348.69|6377.34|6377.34|6347.2|6347.2|0
1646640900000|2022-03-07 08:15:00|6618.2|6618.2|6577.53|6577.53|6630.97|6630.97|6570.35|6570.35|0
1646641200000|2022-03-07 08:20:00|6573.91|6573.91|6571.05|6571.05|6577.08|6577.08|6528.52|6528.52|0
1646641500000|2022-03-07 08:25:00|6569.69|6569.69|6581.49|6581.49|6611.34|6611.34|6563.57|6563.57|0
1646641800000|2022-03-07 08:30:00|6578.77|6578.77|6566.66|6566.66|6579.24|6579.24|6542.45|6542.45|0
1646642100000|2022-03-07 08:35:00|6566.21|6566.21|6600.2|6600.2|6613.72|6613.72|6563.04|6563.04|0
1646642400000|2022-03-07 08:40:00|6601.11|6601.11|6588.15|6588.15|6604.84|6604.84|6576.72|6576.72|0
1646642700000|2022-03-07 08:45:00|6588.44|6588.44|6551.42|6551.42|6592.06|6592.06|6550.11|6550.11|0
1646643000000|2022-03-07 08:50:00|6550.51|6550.51|6566.73|6566.73|6585.85|6585.85|6546.88|6546.88|0
1646643300000|2022-03-07 08:55:00|6566.45|6566.45|6558.21|6558.21|6572.9|6572.9|6556.55|6556.55|0
1646643600000|2022-03-07 09:00:00|6560.02|6560.02|6540.51|6540.51|6582.25|6582.25|6536.87|6536.87|0
1646643900000|2022-03-07 09:05:00|6544.59|6544.59|6545.51|6545.51|6555.69|6555.69|6539.3|6539.3|0
1646644200000|2022-03-07 09:10:00|6545.06|6545.06|6549.91|6549.91|6557.9|6557.9|6531.8|6531.8|0
1646644500000|2022-03-07 09:15:00|6549.01|6549.01|6557.7|6557.7|6564.38|6564.38|6540.39|6540.39|0
1646644800000|2022-03-07 09:20:00|6557.99|6557.99|6575.18|6575.18|6576.08|6576.08|6549.5|6549.5|0
1646645100000|2022-03-07 09:25:00|6575.46|6575.46|6574.29|6574.29|6581.18|6581.18|6567.9|6567.9|0
1646645400000|2022-03-07 09:30:00|6574.58|6574.58|6576.52|6576.52|6578.47|6578.47|6565.62|6565.62|0
1646645700000|2022-03-07 09:35:00|6575.38|6575.38|6580.49|6580.49|6600.07|6600.07|6570.55|6570.55|0
1646646000000|2022-03-07 09:40:00|6580.2|6580.2|6580.42|6580.42|6584.96|6584.96|6575.21|6575.21|0
1646646300000|2022-03-07 09:45:00|6580.7|6580.7|6576.03|6576.03|6586.49|6586.49|6572.33|6572.33|0
1646646600000|2022-03-07 09:50:00|6575.57|6575.57|6571.31|6571.31|6575.57|6575.57|6557.21|6557.21|0
1646646900000|2022-03-07 09:55:00|6571.76|6571.76|6605.6|6605.6|6609.89|6609.89|6569.6|6569.6|0
1646647200000|2022-03-07 10:00:00|6605.14|6605.14|6588.84|6588.84|6605.43|6605.43|6583.27|6583.27|0
1646647500000|2022-03-07 10:05:00|6587.48|6587.48|6593.38|6593.38|6593.52|6593.52|6569.24|6569.24|0
1646647800000|2022-03-07 10:10:00|6595.19|6595.19|6612.1|6612.1|6613.38|6613.38|6588.33|6588.33|0
1646648100000|2022-03-07 10:15:00|6611.19|6611.19|6599.22|6599.22|6615.89|6615.89|6597.84|6597.84|0
1646648400000|2022-03-07 10:20:00|6599.56|6599.56|6600.43|6600.43|6605.69|6605.69|6594.18|6594.18|0
1646648700000|2022-03-07 10:25:00|6601|6601|6617.89|6617.89|6632.96|6632.96|6601|6601|0
1646649000000|2022-03-07 10:30:00|6618.34|6618.34|6616.83|6616.83|6628.31|6628.31|6614.41|6614.41|0
1646649300000|2022-03-07 10:35:00|6615.92|6615.92|6618.76|6618.76|6635.5|6635.5|6610.09|6610.09|0
1646649600000|2022-03-07 10:40:00|6620.57|6620.57|6630.54|6630.54|6631.06|6631.06|6617.38|6617.38|0
1646649900000|2022-03-07 10:45:00|6630.09|6630.09|6649.91|6649.91|6651.22|6651.22|6627.56|6627.56|0
1646650200000|2022-03-07 10:50:00|6650.48|6650.48|6648.91|6648.91|6652.35|6652.35|6627.91|6627.91|0
1646650500000|2022-03-07 10:55:00|6648.46|6648.46|6656.64|6656.64|6665.73|6665.73|6646.98|6646.98|0
1646650800000|2022-03-07 11:00:00|6657.21|6657.21|6646.93|6646.93|6659.43|6659.43|6640.9|6640.9|0
1646651100000|2022-03-07 11:05:00|6647.78|6647.78|6665.8|6665.8|6667.1|6667.1|6645.17|6645.17|0
1646651400000|2022-03-07 11:10:00|6665.52|6665.52|6689.47|6689.47|6695.81|6695.81|6665.23|6665.23|0
1646651700000|2022-03-07 11:15:00|6689.45|6689.45|6663.65|6663.65|6695.17|6695.17|6650.99|6650.99|0
1646652000000|2022-03-07 11:20:00|6663.36|6663.36|6683.91|6683.91|6690.72|6690.72|6662.91|6662.91|0
1646652300000|2022-03-07 11:25:00|6684.36|6684.36|6674.03|6674.03|6692.15|6692.15|6673.29|6673.29|0
1646652600000|2022-03-07 11:30:00|6674.6|6674.6|6687.3|6687.3|6690.33|6690.33|6673.83|6673.83|0
1646652900000|2022-03-07 11:35:00|6688.49|6688.49|6668.19|6668.19|6689.67|6689.67|6660.07|6660.07|0
1646653200000|2022-03-07 11:40:00|6668.22|6668.22|6688.86|6688.86|6693.46|6693.46|6666.74|6666.74|0
1646653500000|2022-03-07 11:45:00|6689.43|6689.43|6700.35|6700.35|6707.04|6707.04|6688.98|6688.98|0
1646653800000|2022-03-07 11:50:00|6699.44|6699.44|6708.58|6708.58|6710.01|6710.01|6697.11|6697.11|0
1646654100000|2022-03-07 11:55:00|6708.87|6708.87|6711.69|6711.69|6727.37|6727.37|6708.3|6708.3|0
1646654400000|2022-03-07 12:00:00|6711.67|6711.67|6731.92|6731.92|6733.51|6733.51|6711.48|6711.48|0
1646654700000|2022-03-07 12:05:00|6731.46|6731.46|6715.23|6715.23|6733.97|6733.97|6714.78|6714.78|0
1646655000000|2022-03-07 12:10:00|6714.78|6714.78|6723.08|6723.08|6729.06|6729.06|6713.36|6713.36|0
1646655300000|2022-03-07 12:15:00|6722.79|6722.79|6715.73|6715.73|6730.95|6730.95|6709.31|6709.31|0
1646655600000|2022-03-07 12:20:00|6713.52|6713.52|6668.34|6668.34|6713.52|6713.52|6667.93|6667.93|0
1646655900000|2022-03-07 12:25:00|6668.79|6668.79|6674.8|6674.8|6678.64|6678.64|6655.72|6655.72|0
1646656200000|2022-03-07 12:30:00|6675.25|6675.25|6680.92|6680.92|6687.78|6687.78|6673.64|6673.64|0
1646656500000|2022-03-07 12:35:00|6681.83|6681.83|6687.07|6687.07|6699.22|6699.22|6678.62|6678.62|0
1646656800000|2022-03-07 12:40:00|6686.62|6686.62|6694.74|6694.74|6694.74|6694.74|6673.54|6673.54|0
1646657100000|2022-03-07 12:45:00|6695.19|6695.19|6691.4|6691.4|6715.47|6715.47|6688.73|6688.73|0
1646657400000|2022-03-07 12:50:00|6691.85|6691.85|6652.2|6652.2|6700.95|6700.95|6646.7|6646.7|0
1646657700000|2022-03-07 12:55:00|6652.49|6652.49|6644.67|6644.67|6670.63|6670.63|6638.5|6638.5|0
1646658000000|2022-03-07 13:00:00|6645.53|6645.53|6635.66|6635.66|6652.23|6652.23|6625.05|6625.05|0
1646658300000|2022-03-07 13:05:00|6636.12|6636.12|6665.77|6665.77|6668.72|6668.72|6636.12|6636.12|0
1646658600000|2022-03-07 13:10:00|6665.2|6665.2|6702.92|6702.92|6702.92|6702.92|6662.34|6662.34|0
1646658900000|2022-03-07 13:15:00|6702.63|6702.63|6699.6|6699.6|6705.16|6705.16|6688.55|6688.55|0
1646659200000|2022-03-07 13:20:00|6699.15|6699.15|6667.3|6667.3|6699.15|6699.15|6667.3|6667.3|0
1646659500000|2022-03-07 13:25:00|6668.2|6668.2|6641.87|6641.87|6672.66|6672.66|6638.19|6638.19|0
1646659800000|2022-03-07 13:30:00|6641.13|6641.13|6665.27|6665.27|6665.27|6665.27|6629.17|6629.17|0
1646660100000|2022-03-07 13:35:00|6664.53|6664.53|6652.9|6652.9|6667.02|6667.02|6645.11|6645.11|0
1646660400000|2022-03-07 13:40:00|6650.63|6650.63|6643.76|6643.76|6651.73|6651.73|6635.82|6635.82|0
1646660700000|2022-03-07 13:45:00|6643.31|6643.31|6661.08|6661.08|6662.89|6662.89|6638.63|6638.63|0
1646661000000|2022-03-07 13:50:00|6661.37|6661.37|6675.61|6675.61|6680.24|6680.24|6655.27|6655.27|0
1646661300000|2022-03-07 13:55:00|6675.58|6675.58|6681.6|6681.6|6683.32|6683.32|6668.17|6668.17|0
1646661600000|2022-03-07 14:00:00|6681.88|6681.88|6690.82|6690.82|6696.38|6696.38|6674.7|6674.7|0
1646661900000|2022-03-07 14:05:00|6692.75|6692.75|6691.27|6691.27|6692.75|6692.75|6664.73|6664.73|0
1646662200000|2022-03-07 14:10:00|6690.37|6690.37|6715.33|6715.33|6718.2|6718.2|6688.39|6688.39|0
1646662500000|2022-03-07 14:15:00|6714.76|6714.76|6706.92|6706.92|6720.29|6720.29|6696.17|6696.17|0
1646662800000|2022-03-07 14:20:00|6706.64|6706.64|6728.17|6728.17|6728.27|6728.27|6703.57|6703.57|0
1646663100000|2022-03-07 14:25:00|6728.74|6728.74|6705.94|6705.94|6744.83|6744.83|6703.82|6703.82|0
1646663400000|2022-03-07 14:30:00|6705.36|6705.36|6668.49|6668.49|6705.36|6705.36|6661.75|6661.75|0
1646663700000|2022-03-07 14:35:00|6668.94|6668.94|6648.84|6648.84|6670.89|6670.89|6613.22|6613.22|0
1646664000000|2022-03-07 14:40:00|6649.87|6649.87|6637.06|6637.06|6663.1|6663.1|6624.57|6624.57|0
1646664300000|2022-03-07 14:45:00|6638.42|6638.42|6659.01|6659.01|6675.27|6675.27|6633.82|6633.82|0
1646664600000|2022-03-07 14:50:00|6659.3|6659.3|6702.68|6702.68|6703.58|6703.58|6654.26|6654.26|0
1646664900000|2022-03-07 14:55:00|6701.65|6701.65|6709.89|6709.89|6722.42|6722.42|6689.17|6689.17|0
1646665200000|2022-03-07 15:00:00|6708.47|6708.47|6738.57|6738.57|6741.17|6741.17|6702.9|6702.9|0
1646665500000|2022-03-07 15:05:00|6738.28|6738.28|6750.66|6750.66|6756.09|6756.09|6730.3|6730.3|0
1646665800000|2022-03-07 15:10:00|6750.09|6750.09|6748.58|6748.58|6758.77|6758.77|6737.94|6737.94|0
1646666100000|2022-03-07 15:15:00|6749.49|6749.49|6758.43|6758.43|6763.27|6763.27|6746.34|6746.34|0
1646666400000|2022-03-07 15:20:00|6757.86|6757.86|6756.44|6756.44|6778.32|6778.32|6752.85|6752.85|0
1646666700000|2022-03-07 15:25:00|6756.15|6756.15|6754.13|6754.13|6767.52|6767.52|6748.63|6748.63|0
1646667000000|2022-03-07 15:30:00|6754.53|6754.53|6751.4|6751.4|6776.86|6776.86|6743.79|6743.79|0
1646667300000|2022-03-07 15:35:00|6752.31|6752.31|6775.85|6775.85|6786.37|6786.37|6749.64|6749.64|0
1646667600000|2022-03-07 15:40:00|6774.49|6774.49|6777.66|6777.66|6785.91|6785.91|6766.6|6766.6|0
1646667900000|2022-03-07 15:45:00|6777.37|6777.37|6752.3|6752.3|6782.25|6782.25|6752.13|6752.13|0
1646668200000|2022-03-07 15:50:00|6752.46|6752.46|6759.17|6759.17|6767.77|6767.77|6741.49|6741.49|0
1646668500000|2022-03-07 15:55:00|6760.02|6760.02|6746.66|6746.66|6763.53|6763.53|6737.24|6737.24|0
1646668800000|2022-03-07 16:00:00|6746.69|6746.69|6741.38|6741.38|6748.1|6748.1|6729.95|6729.95|0
1646669100000|2022-03-07 16:05:00|6740.93|6740.93|6745.57|6745.57|6749.15|6749.15|6735.51|6735.51|0
1646669400000|2022-03-07 16:10:00|6745.12|6745.12|6756.23|6756.23|6759.73|6759.73|6742.69|6742.69|0
1646669700000|2022-03-07 16:15:00|6755.49|6755.49|6769.89|6769.89|6776.98|6776.98|6755.49|6755.49|0
1646670000000|2022-03-07 16:20:00|6768.98|6768.98|6767.43|6767.43|6780.43|6780.43|6766.86|6766.86|0
1646670300000|2022-03-07 16:25:00|6766.86|6766.86|6761.84|6761.84|6773.3|6773.3|6755.9|6755.9|0
1646727300000|2022-03-08 08:15:00|6720.63|6720.63|6686.65|6686.65|6720.63|6720.63|6678.58|6678.58|0
1646727600000|2022-03-08 08:20:00|6686.7|6686.7|6695.09|6695.09|6706.23|6706.23|6675.65|6675.65|0
1646727900000|2022-03-08 08:25:00|6694.81|6694.81|6771.22|6771.22|6777.19|6777.19|6691.96|6691.96|0
1646728200000|2022-03-08 08:30:00|6771.79|6771.79|6756.49|6756.49|6789.8|6789.8|6743.81|6743.81|0
1646728500000|2022-03-08 08:35:00|6755.92|6755.92|6806.62|6806.62|6815.05|6815.05|6755.3|6755.3|0
1646728800000|2022-03-08 08:40:00|6805.48|6805.48|6756.27|6756.27|6810.55|6810.55|6754.96|6754.96|0
1646729100000|2022-03-08 08:45:00|6755.7|6755.7|6778.18|6778.18|6782.49|6782.49|6739.07|6739.07|0
1646729400000|2022-03-08 08:50:00|6777.89|6777.89|6770.49|6770.49|6786.9|6786.9|6758.18|6758.18|0
1646729700000|2022-03-08 08:55:00|6768.22|6768.22|6770.02|6770.02|6780.32|6780.32|6767.15|6767.15|0
1646730000000|2022-03-08 09:00:00|6769.45|6769.45|6781.23|6781.23|6796.72|6796.72|6757.26|6757.26|0
1646730300000|2022-03-08 09:05:00|6781.8|6781.8|6760.6|6760.6|6788.41|6788.41|6757.98|6757.98|0
1646730600000|2022-03-08 09:10:00|6761.05|6761.05|6755.51|6755.51|6769.57|6769.57|6742.41|6742.41|0
1646730900000|2022-03-08 09:15:00|6755.96|6755.96|6754.27|6754.27|6757.32|6757.32|6739.19|6739.19|0
1646731200000|2022-03-08 09:20:00|6754.2|6754.2|6761.4|6761.4|6772.59|6772.59|6745.85|6745.85|0
1646731500000|2022-03-08 09:25:00|6761.69|6761.69|6749.83|6749.83|6768.23|6768.23|6749.77|6749.77|0
1646731800000|2022-03-08 09:30:00|6750.11|6750.11|6771.39|6771.39|6776.32|6776.32|6748.01|6748.01|0
1646732100000|2022-03-08 09:35:00|6771.96|6771.96|6786.19|6786.19|6799.48|6799.48|6771.9|6771.9|0
1646732400000|2022-03-08 09:40:00|6786.15|6786.15|6760.26|6760.26|6786.15|6786.15|6759.69|6759.69|0
1646732700000|2022-03-08 09:45:00|6762.98|6762.98|6734.8|6734.8|6762.98|6762.98|6729.84|6729.84|0
1646733000000|2022-03-08 09:50:00|6732.54|6732.54|6741.91|6741.91|6741.91|6741.91|6720.45|6720.45|0
1646733300000|2022-03-08 09:55:00|6742.81|6742.81|6753.39|6753.39|6754.54|6754.54|6741.91|6741.91|0
1646733600000|2022-03-08 10:00:00|6752.94|6752.94|6760.97|6760.97|6766.93|6766.93|6750.32|6750.32|0
1646733900000|2022-03-08 10:05:00|6761.54|6761.54|6722.36|6722.36|6765.56|6765.56|6722.36|6722.36|0
1646734200000|2022-03-08 10:10:00|6722.81|6722.81|6705.12|6705.12|6731.91|6731.91|6705.12|6705.12|0
1646734500000|2022-03-08 10:15:00|6703.6|6703.6|6670.38|6670.38|6704.26|6704.26|6669.02|6669.02|0
1646734800000|2022-03-08 10:20:00|6669.02|6669.02|6685.86|6685.86|6686.68|6686.68|6660.88|6660.88|0
1646735100000|2022-03-08 10:25:00|6684.95|6684.95|6705.42|6705.42|6709.97|6709.97|6684.5|6684.5|0
1646735400000|2022-03-08 10:30:00|6704.68|6704.68|6737.14|6737.14|6742.69|6742.69|6704.68|6704.68|0
1646735700000|2022-03-08 10:35:00|6736.23|6736.23|6760.45|6760.45|6765.98|6765.98|6730.57|6730.57|0
1646736000000|2022-03-08 10:40:00|6760.34|6760.34|6760.89|6760.89|6767.3|6767.3|6750.15|6750.15|0
1646736300000|2022-03-08 10:45:00|6761.35|6761.35|6759.47|6759.47|6765.43|6765.43|6754.85|6754.85|0
1646736600000|2022-03-08 10:50:00|6757.88|6757.88|6743.57|6743.57|6773.17|6773.17|6743.57|6743.57|0
1646736900000|2022-03-08 10:55:00|6744.14|6744.14|6750.91|6750.91|6757.08|6757.08|6742.93|6742.93|0
1646737200000|2022-03-08 11:00:00|6748.98|6748.98|6740.01|6740.01|6749.61|6749.61|6728.5|6728.5|0
1646737500000|2022-03-08 11:05:00|6740.46|6740.46|6738.7|6738.7|6742.8|6742.8|6730.91|6730.91|0
1646737800000|2022-03-08 11:10:00|6741.41|6741.41|6757.4|6757.4|6758.71|6758.71|6739.1|6739.1|0
1646738100000|2022-03-08 11:15:00|6757.68|6757.68|6761.69|6761.69|6763.45|6763.45|6748.52|6748.52|0
1646738400000|2022-03-08 11:20:00|6761.23|6761.23|6780.58|6780.58|6781.32|6781.32|6761.23|6761.23|0
1646738700000|2022-03-08 11:25:00|6780.66|6780.66|6794.1|6794.1|6794.32|6794.32|6780.66|6780.66|0
1646739000000|2022-03-08 11:30:00|6795.01|6795.01|6779.01|6779.01|6795.01|6795.01|6774.94|6774.94|0
1646739300000|2022-03-08 11:35:00|6778.56|6778.56|6775.33|6775.33|6778.56|6778.56|6765.13|6765.13|0
1646739600000|2022-03-08 11:40:00|6775.78|6775.78|6779.78|6779.78|6779.78|6779.78|6769.04|6769.04|0
1646739900000|2022-03-08 11:45:00|6778.93|6778.93|6774.73|6774.73|6782.96|6782.96|6767.3|6767.3|0
1646740200000|2022-03-08 11:50:00|6775.19|6775.19|6782.96|6782.96|6785.51|6785.51|6775.19|6775.19|0
1646740500000|2022-03-08 11:55:00|6783.41|6783.41|6795.31|6795.31|6795.6|6795.6|6781.15|6781.15|0
1646740800000|2022-03-08 12:00:00|6795.02|6795.02|6827.49|6827.49|6830.8|6830.8|6795.02|6795.02|0
1646741100000|2022-03-08 12:05:00|6827.2|6827.2|6837.85|6837.85|6840.49|6840.49|6825.44|6825.44|0
1646741400000|2022-03-08 12:10:00|6838.3|6838.3|6843.28|6843.28|6845.55|6845.55|6832.55|6832.55|0
1646741700000|2022-03-08 12:15:00|6843.25|6843.25|6836.79|6836.79|6843.43|6843.43|6833.16|6833.16|0
1646742000000|2022-03-08 12:20:00|6837.93|6837.93|6850.95|6850.95|6856.67|6856.67|6836.79|6836.79|0
1646742300000|2022-03-08 12:25:00|6851.52|6851.52|6840.13|6840.13|6851.52|6851.52|6832.59|6832.59|0
1646742600000|2022-03-08 12:30:00|6840.7|6840.7|6825.27|6825.27|6845.13|6845.13|6821.01|6821.01|0
1646742900000|2022-03-08 12:35:00|6824.14|6824.14|6794.87|6794.87|6828.49|6828.49|6793.06|6793.06|0
1646743200000|2022-03-08 12:40:00|6794.82|6794.82|6813.22|6813.22|6813.38|6813.38|6782.79|6782.79|0
1646743500000|2022-03-08 12:45:00|6814.57|6814.57|6804.66|6804.66|6816.39|6816.39|6799.39|6799.39|0
1646743800000|2022-03-08 12:50:00|6805.57|6805.57|6772.39|6772.39|6805.57|6805.57|6772.39|6772.39|0
1646744100000|2022-03-08 12:55:00|6772.36|6772.36|6787.19|6787.19|6787.48|6787.48|6770|6770|0
1646744400000|2022-03-08 13:00:00|6787.48|6787.48|6758.05|6758.05|6787.48|6787.48|6747.74|6747.74|0
1646744700000|2022-03-08 13:05:00|6757.15|6757.15|6772.81|6772.81|6776|6776|6757.15|6757.15|0
1646745000000|2022-03-08 13:10:00|6771.62|6771.62|6781.7|6781.7|6813.97|6813.97|6763.64|6763.64|0
1646745300000|2022-03-08 13:15:00|6781.25|6781.25|6778.28|6778.28|6802.82|6802.82|6776.29|6776.29|0
1646745600000|2022-03-08 13:20:00|6777.83|6777.83|6773.43|6773.43|6781.48|6781.48|6758.88|6758.88|0
1646745900000|2022-03-08 13:25:00|6772.52|6772.52|6787.23|6787.23|6791.73|6791.73|6772.07|6772.07|0
1646746200000|2022-03-08 13:30:00|6785.87|6785.87|6820.22|6820.22|6821.92|6821.92|6778.02|6778.02|0
1646746500000|2022-03-08 13:35:00|6821.36|6821.36|6820.34|6820.34|6832.18|6832.18|6819.48|6819.48|0
1646746800000|2022-03-08 13:40:00|6820.05|6820.05|6842.27|6842.27|6842.56|6842.56|6820.05|6820.05|0
1646747100000|2022-03-08 13:45:00|6842.56|6842.56|6839.66|6839.66|6842.96|6842.96|6836.49|6836.49|0
1646747400000|2022-03-08 13:50:00|6839.09|6839.09|6870.17|6870.17|6871.59|6871.59|6837.27|6837.27|0
1646747700000|2022-03-08 13:55:00|6871.31|6871.31|6871.32|6871.32|6888.37|6888.37|6869.36|6869.36|0
1646748000000|2022-03-08 14:00:00|6870.19|6870.19|6859.29|6859.29|6870.19|6870.19|6829.66|6829.66|0
1646748300000|2022-03-08 14:05:00|6861.56|6861.56|6843.09|6843.09|6862.71|6862.71|6839.52|6839.52|0
1646748600000|2022-03-08 14:10:00|6844.22|6844.22|6877.05|6877.05|6877.91|6877.91|6842.83|6842.83|0
1646748900000|2022-03-08 14:15:00|6877.91|6877.91|6853.69|6853.69|6879.04|6879.04|6842.37|6842.37|0
1646749200000|2022-03-08 14:20:00|6854.83|6854.83|6880.96|6880.96|6885.77|6885.77|6853.69|6853.69|0
1646749500000|2022-03-08 14:25:00|6880.67|6880.67|6898.29|6898.29|6898.29|6898.29|6870.33|6870.33|0
1646749800000|2022-03-08 14:30:00|6898.97|6898.97|6886.85|6886.85|6927.34|6927.34|6883.16|6883.16|0
1646750100000|2022-03-08 14:35:00|6887.7|6887.7|6914.35|6914.35|6925.71|6925.71|6884.92|6884.92|0
1646750400000|2022-03-08 14:40:00|6913.22|6913.22|6897.41|6897.41|6922.08|6922.08|6889.84|6889.84|0
1646750700000|2022-03-08 14:45:00|6897.38|6897.38|6940.77|6940.77|6942.98|6942.98|6895.11|6895.11|0
1646751000000|2022-03-08 14:50:00|6940.83|6940.83|6983.72|6983.72|6983.72|6983.72|6940.83|6940.83|0
1646751300000|2022-03-08 14:55:00|6982.58|6982.58|6985.52|6985.52|6990.25|6990.25|6958.92|6958.92|0
1646751600000|2022-03-08 15:00:00|6986.65|6986.65|6996.7|6996.7|7003.54|7003.54|6967.05|6967.05|0
1646751900000|2022-03-08 15:05:00|6994.99|6994.99|6985.2|6985.2|7008.45|7008.45|6983.5|6983.5|0
1646752200000|2022-03-08 15:10:00|6984.06|6984.06|6954.57|6954.57|6990.01|6990.01|6951.84|6951.84|0
1646752500000|2022-03-08 15:15:00|6953.44|6953.44|6977.15|6977.15|6983.68|6983.68|6951.17|6951.17|0
1646752800000|2022-03-08 15:20:00|6976.02|6976.02|6964.82|6964.82|6976.21|6976.21|6952.77|6952.77|0
1646753100000|2022-03-08 15:25:00|6965.39|6965.39|6955.65|6955.65|6968.24|6968.24|6953.84|6953.84|0
1646753400000|2022-03-08 15:30:00|6955.94|6955.94|6995.21|6995.21|7000.48|7000.48|6955.94|6955.94|0
1646753700000|2022-03-08 15:35:00|6995.1|6995.1|6986.23|6986.23|7004.1|7004.1|6975.26|6975.26|0
1646754000000|2022-03-08 15:40:00|6986.2|6986.2|6986.84|6986.84|7007.73|7007.73|6982.93|6982.93|0
1646754300000|2022-03-08 15:45:00|6987.97|6987.97|6980.96|6980.96|6997.19|6997.19|6977.43|6977.43|0
1646754600000|2022-03-08 15:50:00|6980.39|6980.39|6996.69|6996.69|7002.05|7002.05|6977.83|6977.83|0
1646754900000|2022-03-08 15:55:00|6995.83|6995.83|7017.91|7017.91|7017.91|7017.91|6989.61|6989.61|0
1646755200000|2022-03-08 16:00:00|7019.04|7019.04|7001.49|7001.49|7019.32|7019.32|6997.02|6997.02|0
1646755500000|2022-03-08 16:05:00|7001.78|7001.78|6997.97|6997.97|7003.32|7003.32|6987.98|6987.98|0
1646755800000|2022-03-08 16:10:00|6996.84|6996.84|7002.86|7002.86|7006.24|7006.24|6981.36|6981.36|0
1646756100000|2022-03-08 16:15:00|7001.73|7001.73|6995.57|6995.57|7006.33|7006.33|6983.18|6983.18|0
1646756400000|2022-03-08 16:20:00|6994.43|6994.43|6968.7|6968.7|6997.83|6997.83|6965.02|6965.02|0
1646756700000|2022-03-08 16:25:00|6969.26|6969.26|6974.06|6974.06|6990.29|6990.29|6966.71|6966.71|0
1646813700000|2022-03-09 08:15:00|7014.31|7014.31|7046.78|7046.78|7052.69|7052.69|6996.02|6996.02|0
1646814000000|2022-03-09 08:20:00|7049.05|7049.05|7005.22|7005.22|7059.38|7059.38|7005.22|7005.22|0
1646814300000|2022-03-09 08:25:00|7002.96|7002.96|6967.59|6967.59|7006.67|7006.67|6947.39|6947.39|0
1646814600000|2022-03-09 08:30:00|6970.98|6970.98|6967.23|6967.23|6974.88|6974.88|6936.75|6936.75|0
1646814900000|2022-03-09 08:35:00|6966.09|6966.09|6948.69|6948.69|6966.09|6966.09|6939.08|6939.08|0
1646815200000|2022-03-09 08:40:00|6946.42|6946.42|6969.3|6969.3|6971.63|6971.63|6939.05|6939.05|0
1646815500000|2022-03-09 08:45:00|6968.17|6968.17|6989.03|6989.03|6990.16|6990.16|6951.88|6951.88|0
1646815800000|2022-03-09 08:50:00|6990.16|6990.16|6954.66|6954.66|7000.1|7000.1|6954.66|6954.66|0
1646816100000|2022-03-09 08:55:00|6951.26|6951.26|6931.14|6931.14|6956.37|6956.37|6921.2|6921.2|0
1646816400000|2022-03-09 09:00:00|6931.27|6931.27|6946.66|6946.66|6952.01|6952.01|6928.9|6928.9|0
1646816700000|2022-03-09 09:05:00|6947.23|6947.23|6922.32|6922.32|6947.23|6947.23|6909.36|6909.36|0
1646817000000|2022-03-09 09:10:00|6921.19|6921.19|6891.02|6891.02|6935.56|6935.56|6891.02|6891.02|0
1646817300000|2022-03-09 09:15:00|6889.89|6889.89|6879.33|6879.33|6901.09|6901.09|6879.33|6879.33|0
1646817600000|2022-03-09 09:20:00|6878.76|6878.76|6858.61|6858.61|6878.77|6878.77|6852.19|6852.19|0
1646817900000|2022-03-09 09:25:00|6858.53|6858.53|6880.91|6880.91|6884.08|6884.08|6852.92|6852.92|0
1646818200000|2022-03-09 09:30:00|6884.03|6884.03|6884|6884|6903.45|6903.45|6878.67|6878.67|0
1646818500000|2022-03-09 09:35:00|6883.71|6883.71|6850.62|6850.62|6886|6886|6847.1|6847.1|0
1646818800000|2022-03-09 09:40:00|6849.49|6849.49|6887.7|6887.7|6892|6892|6840.01|6840.01|0
1646819100000|2022-03-09 09:45:00|6888.83|6888.83|6894.25|6894.25|6894.25|6894.25|6880.31|6880.31|0
1646819400000|2022-03-09 09:50:00|6893.4|6893.4|6873.14|6873.14|6893.4|6893.4|6865.01|6865.01|0
1646819700000|2022-03-09 09:55:00|6874.27|6874.27|6892.97|6892.97|6896.6|6896.6|6874.27|6874.27|0
1646820000000|2022-03-09 10:00:00|6890.7|6890.7|6884.58|6884.58|6890.74|6890.74|6855.59|6855.59|0
1646820300000|2022-03-09 10:05:00|6882.31|6882.31|6888.42|6888.42|6894.07|6894.07|6879.16|6879.16|0
1646820600000|2022-03-09 10:10:00|6888.99|6888.99|6890.74|6890.74|6902.26|6902.26|6887.86|6887.86|0
1646820900000|2022-03-09 10:15:00|6890.83|6890.83|6907.63|6907.63|6907.92|6907.92|6887|6887|0
1646821200000|2022-03-09 10:20:00|6906.49|6906.49|6882.28|6882.28|6906.49|6906.49|6874.23|6874.23|0
1646821500000|2022-03-09 10:25:00|6882|6882|6897.28|6897.28|6897.28|6897.28|6881.71|6881.71|0
1646821800000|2022-03-09 10:30:00|6897.31|6897.31|6886.06|6886.06|6899.01|6899.01|6880.51|6880.51|0
1646822100000|2022-03-09 10:35:00|6885.78|6885.78|6905.96|6905.96|6907.21|6907.21|6885.78|6885.78|0
1646822400000|2022-03-09 10:40:00|6905.39|6905.39|6866.2|6866.2|6905.39|6905.39|6866.2|6866.2|0
1646822700000|2022-03-09 10:45:00|6865.92|6865.92|6852.89|6852.89|6867.91|6867.91|6851.31|6851.31|0
1646823000000|2022-03-09 10:50:00|6852.04|6852.04|6847.03|6847.03|6855.85|6855.85|6836.4|6836.4|0
1646823300000|2022-03-09 10:55:00|6846.46|6846.46|6858.99|6858.99|6863.24|6863.24|6834.05|6834.05|0
1646823600000|2022-03-09 11:00:00|6858.7|6858.7|6857.58|6857.58|6865.24|6865.24|6851.06|6851.06|0
1646823900000|2022-03-09 11:05:00|6857.29|6857.29|6855.38|6855.38|6863.35|6863.35|6848.86|6848.86|0
1646824200000|2022-03-09 11:10:00|6854.81|6854.81|6827.55|6827.55|6857.65|6857.65|6824.43|6824.43|0
1646824500000|2022-03-09 11:15:00|6828.68|6828.68|6843.56|6843.56|6847.82|6847.82|6827.01|6827.01|0
1646824800000|2022-03-09 11:20:00|6843.59|6843.59|6837.32|6837.32|6852.71|6852.71|6837.03|6837.03|0
1646825100000|2022-03-09 11:25:00|6836.75|6836.75|6817.21|6817.21|6838.74|6838.74|6817.14|6817.14|0
1646825400000|2022-03-09 11:30:00|6817.78|6817.78|6800.26|6800.26|6817.78|6817.78|6796.89|6796.89|0
1646825700000|2022-03-09 11:35:00|6799.97|6799.97|6797.06|6797.06|6804.28|6804.28|6786.48|6786.48|0
1646826000000|2022-03-09 11:40:00|6797.35|6797.35|6813.51|6813.51|6813.88|6813.88|6787.87|6787.87|0
1646826300000|2022-03-09 11:45:00|6812.6|6812.6|6802.86|6802.86|6817.76|6817.76|6795.84|6795.84|0
1646826600000|2022-03-09 11:50:00|6804.22|6804.22|6818.4|6818.4|6822.65|6822.65|6801.55|6801.55|0
1646826900000|2022-03-09 11:55:00|6819.53|6819.53|6815.03|6815.03|6830.47|6830.47|6815.03|6815.03|0
1646827200000|2022-03-09 12:00:00|6816.17|6816.17|6816.83|6816.83|6824.09|6824.09|6806.12|6806.12|0
1646827500000|2022-03-09 12:05:00|6815.7|6815.7|6867.35|6867.35|6872.17|6872.17|6813.18|6813.18|0
1646827800000|2022-03-09 12:10:00|6866.22|6866.22|6867.62|6867.62|6875.51|6875.51|6861.32|6861.32|0
1646828100000|2022-03-09 12:15:00|6866.48|6866.48|6869.46|6869.46|6878.81|6878.81|6866.48|6866.48|0
1646828400000|2022-03-09 12:20:00|6869.17|6869.17|6878.96|6878.96|6880.85|6880.85|6858.88|6858.88|0
1646828700000|2022-03-09 12:25:00|6879.24|6879.24|6861.97|6861.97|6886.6|6886.6|6860.27|6860.27|0
1646829000000|2022-03-09 12:30:00|6863.1|6863.1|6870|6870|6875.61|6875.61|6863.05|6863.05|0
1646829300000|2022-03-09 12:35:00|6869.75|6869.75|6860.87|6860.87|6870.03|6870.03|6854.08|6854.08|0
1646829600000|2022-03-09 12:40:00|6860.3|6860.3|6865.21|6865.21|6871.36|6871.36|6852.69|6852.69|0
1646829900000|2022-03-09 12:45:00|6864.07|6864.07|6878.96|6878.96|6878.96|6878.96|6862.09|6862.09|0
1646830200000|2022-03-09 12:50:00|6878.68|6878.68|6868.73|6868.73|6879.03|6879.03|6861.77|6861.77|0
1646830500000|2022-03-09 12:55:00|6868.44|6868.44|6875.06|6875.06|6875.6|6875.6|6862.45|6862.45|0
1646830800000|2022-03-09 13:00:00|6873.93|6873.93|6873.59|6873.59|6885.7|6885.7|6870.12|6870.12|0
1646831100000|2022-03-09 13:05:00|6873.62|6873.62|6857.49|6857.49|6876.45|6876.45|6856.08|6856.08|0
1646831400000|2022-03-09 13:10:00|6857.21|6857.21|6844.58|6844.58|6860.26|6860.26|6836.03|6836.03|0
1646831700000|2022-03-09 13:15:00|6844.52|6844.52|6849.47|6849.47|6850.57|6850.57|6840.54|6840.54|0
1646832000000|2022-03-09 13:20:00|6848.34|6848.34|6854.87|6854.87|6855.73|6855.73|6845.24|6845.24|0
1646832300000|2022-03-09 13:25:00|6855.15|6855.15|6856.22|6856.22|6860.28|6860.28|6845.71|6845.71|0
1646832600000|2022-03-09 13:30:00|6856.18|6856.18|6847.22|6847.22|6858.01|6858.01|6843.79|6843.79|0
1646832900000|2022-03-09 13:35:00|6849.49|6849.49|6845.21|6845.21|6858.06|6858.06|6839.61|6839.61|0
1646833200000|2022-03-09 13:40:00|6846.35|6846.35|6817.22|6817.22|6846.89|6846.89|6815.52|6815.52|0
1646833500000|2022-03-09 13:45:00|6816.94|6816.94|6826.43|6826.43|6831.92|6831.92|6807.91|6807.91|0
1646833800000|2022-03-09 13:50:00|6826.42|6826.42|6829.65|6829.65|6830.21|6830.21|6815.82|6815.82|0
1646834100000|2022-03-09 13:55:00|6829.62|6829.62|6821.94|6821.94|6838.11|6838.11|6819.62|6819.62|0
1646834400000|2022-03-09 14:00:00|6821.37|6821.37|6816.86|6816.86|6829.56|6829.56|6815.45|6815.45|0
1646834700000|2022-03-09 14:05:00|6817.15|6817.15|6824.44|6824.44|6847.47|6847.47|6813.5|6813.5|0
1646835000000|2022-03-09 14:10:00|6822.17|6822.17|6811.68|6811.68|6834.49|6834.49|6802.11|6802.11|0
1646835300000|2022-03-09 14:15:00|6808.97|6808.97|6807.69|6807.69|6829.32|6829.32|6802.55|6802.55|0
1646835600000|2022-03-09 14:20:00|6807.98|6807.98|6808.83|6808.83|6812.4|6812.4|6795.93|6795.93|0
1646835900000|2022-03-09 14:25:00|6811.1|6811.1|6809.1|6809.1|6820.2|6820.2|6804.1|6804.1|0
1646836200000|2022-03-09 14:30:00|6809.67|6809.67|6782.99|6782.99|6810.25|6810.25|6754.17|6754.17|0
1646836500000|2022-03-09 14:35:00|6780.42|6780.42|6792.16|6792.16|6803.45|6803.45|6767.27|6767.27|0
1646836800000|2022-03-09 14:40:00|6793.98|6793.98|6813.04|6813.04|6813.04|6813.04|6781.33|6781.33|0
1646837100000|2022-03-09 14:45:00|6813.05|6813.05|6770.94|6770.94|6813.05|6813.05|6762.97|6762.97|0
1646837400000|2022-03-09 14:50:00|6770.66|6770.66|6806.64|6806.64|6806.64|6806.64|6765.71|6765.71|0
1646837700000|2022-03-09 14:55:00|6806.92|6806.92|6796.54|6796.54|6817.9|6817.9|6794.38|6794.38|0
1646838000000|2022-03-09 15:00:00|6796.56|6796.56|6788.94|6788.94|6806.47|6806.47|6781.3|6781.3|0
1646838300000|2022-03-09 15:05:00|6791.2|6791.2|6770.45|6770.45|6792.48|6792.48|6769.75|6769.75|0
1646838600000|2022-03-09 15:10:00|6769.54|6769.54|6768.82|6768.82|6770.9|6770.9|6753.75|6753.75|0
1646838900000|2022-03-09 15:15:00|6769.72|6769.72|6761.75|6761.75|6777.97|6777.97|6759.08|6759.08|0
1646839200000|2022-03-09 15:20:00|6762.03|6762.03|6773.09|6773.09|6774.71|6774.71|6760.1|6760.1|0
1646839500000|2022-03-09 15:25:00|6772.52|6772.52|6779.1|6779.1|6781.3|6781.3|6766.36|6766.36|0
1646839800000|2022-03-09 15:30:00|6780.81|6780.81|6793.12|6793.12|6800.79|6800.79|6780.81|6780.81|0
1646840100000|2022-03-09 15:35:00|6791.98|6791.98|6800.2|6800.2|6805.66|6805.66|6789.49|6789.49|0
1646840400000|2022-03-09 15:40:00|6799.3|6799.3|6798.86|6798.86|6807.07|6807.07|6787.38|6787.38|0
1646840700000|2022-03-09 15:45:00|6801.74|6801.74|6793.5|6793.5|6809.13|6809.13|6784.72|6784.72|0
1646841000000|2022-03-09 15:50:00|6792.36|6792.36|6798.22|6798.22|6802.08|6802.08|6786.83|6786.83|0
1646841300000|2022-03-09 15:55:00|6798.79|6798.79|6803.31|6803.31|6807.47|6807.47|6796.99|6796.99|0
1646841600000|2022-03-09 16:00:00|6803.03|6803.03|6791.54|6791.54|6806.14|6806.14|6785.71|6785.71|0
1646841900000|2022-03-09 16:05:00|6791.26|6791.26|6781.47|6781.47|6793.97|6793.97|6778.38|6778.38|0
1646842200000|2022-03-09 16:10:00|6781.02|6781.02|6799.54|6799.54|6804.19|6804.19|6781.02|6781.02|0
1646842500000|2022-03-09 16:15:00|6799.51|6799.51|6812.86|6812.86|6815.3|6815.3|6796.5|6796.5|0
1646842800000|2022-03-09 16:20:00|6812.41|6812.41|6814.07|6814.07|6824.1|6824.1|6801.58|6801.58|0
1646843100000|2022-03-09 16:25:00|6816|6816|6823.39|6823.39|6840.13|6840.13|6815.26|6815.26|0
1646900100000|2022-03-10 08:15:00|6771.13|6771.13|6811.64|6811.64|6811.64|6811.64|6760.32|6760.32|0
1646900400000|2022-03-10 08:20:00|6812.54|6812.54|6836.03|6836.03|6848.67|6848.67|6811.44|6811.44|0
1646900700000|2022-03-10 08:25:00|6834.9|6834.9|6846.92|6846.92|6857.66|6857.66|6818.88|6818.88|0
1646901000000|2022-03-10 08:30:00|6846.06|6846.06|6820.12|6820.12|6854.72|6854.72|6808.38|6808.38|0
1646901300000|2022-03-10 08:35:00|6822.38|6822.38|6811.67|6811.67|6832.65|6832.65|6795.03|6795.03|0
1646901600000|2022-03-10 08:40:00|6812.57|6812.57|6802.51|6802.51|6822.19|6822.19|6789.22|6789.22|0
1646901900000|2022-03-10 08:45:00|6802.08|6802.08|6739.17|6739.17|6802.82|6802.82|6735.36|6735.36|0
1646902200000|2022-03-10 08:50:00|6738.71|6738.71|6733.99|6733.99|6744.19|6744.19|6728.23|6728.23|0
1646902500000|2022-03-10 08:55:00|6734.73|6734.73|6726.79|6726.79|6760.1|6760.1|6726.79|6726.79|0
1646902800000|2022-03-10 09:00:00|6726.91|6726.91|6754.59|6754.59|6761.17|6761.17|6716.67|6716.67|0
1646903100000|2022-03-10 09:05:00|6755.16|6755.16|6770.27|6770.27|6780.11|6780.11|6755.16|6755.16|0
1646903400000|2022-03-10 09:10:00|6771.18|6771.18|6778.96|6778.96|6789.33|6789.33|6746.07|6746.07|0
1646903700000|2022-03-10 09:15:00|6779.24|6779.24|6803.79|6803.79|6803.79|6803.79|6765.07|6765.07|0
1646904000000|2022-03-10 09:20:00|6803.86|6803.86|6781.6|6781.6|6818.49|6818.49|6777.18|6777.18|0
1646904300000|2022-03-10 09:25:00|6781.32|6781.32|6813.09|6813.09|6813.66|6813.66|6779.96|6779.96|0
1646904600000|2022-03-10 09:30:00|6813.15|6813.15|6813.36|6813.36|6818.5|6818.5|6798.81|6798.81|0
1646904900000|2022-03-10 09:35:00|6812.91|6812.91|6804.47|6804.47|6819.47|6819.47|6796.18|6796.18|0
1646905200000|2022-03-10 09:40:00|6804.19|6804.19|6810.48|6810.48|6817.82|6817.82|6795.07|6795.07|0
1646905500000|2022-03-10 09:45:00|6811.84|6811.84|6796.02|6796.02|6813.08|6813.08|6789.76|6789.76|0
1646905800000|2022-03-10 09:50:00|6798.28|6798.28|6792.61|6792.61|6814.74|6814.74|6787.6|6787.6|0
1646906100000|2022-03-10 09:55:00|6791.25|6791.25|6796.8|6796.8|6806.8|6806.8|6781.97|6781.97|0
1646906400000|2022-03-10 10:00:00|6798.21|6798.21|6810.91|6810.91|6814.81|6814.81|6793.02|6793.02|0
1646906700000|2022-03-10 10:05:00|6809.09|6809.09|6806.95|6806.95|6813.05|6813.05|6800.71|6800.71|0
1646907000000|2022-03-10 10:10:00|6806.5|6806.5|6802.11|6802.11|6819.75|6819.75|6801.37|6801.37|0
1646907300000|2022-03-10 10:15:00|6802.56|6802.56|6805.9|6805.9|6806.93|6806.93|6796.67|6796.67|0
1646907600000|2022-03-10 10:20:00|6806.35|6806.35|6796.38|6796.38|6806.35|6806.35|6791.67|6791.67|0
1646907900000|2022-03-10 10:25:00|6795.93|6795.93|6802.07|6802.07|6804.82|6804.82|6795.47|6795.47|0
1646908200000|2022-03-10 10:30:00|6800.76|6800.76|6801.15|6801.15|6801.65|6801.65|6787.31|6787.31|0
1646908500000|2022-03-10 10:35:00|6799.72|6799.72|6805.52|6805.52|6811.87|6811.87|6799.72|6799.72|0
1646908800000|2022-03-10 10:40:00|6805.23|6805.23|6795.31|6795.31|6809.44|6809.44|6784.96|6784.96|0
1646909100000|2022-03-10 10:45:00|6794.85|6794.85|6811.16|6811.16|6812.7|6812.7|6794.11|6794.11|0
1646909400000|2022-03-10 10:50:00|6810.3|6810.3|6810.01|6810.01|6814.18|6814.18|6804.65|6804.65|0
1646909700000|2022-03-10 10:55:00|6811.37|6811.37|6806.95|6806.95|6813.81|6813.81|6805.88|6805.88|0
1646910000000|2022-03-10 11:00:00|6806.67|6806.67|6798.01|6798.01|6810.99|6810.99|6796.68|6796.68|0
1646910300000|2022-03-10 11:05:00|6799.37|6799.37|6782.07|6782.07|6802.04|6802.04|6781.62|6781.62|0
1646910600000|2022-03-10 11:10:00|6782.47|6782.47|6766.87|6766.87|6786.27|6786.27|6766.87|6766.87|0
1646910900000|2022-03-10 11:15:00|6767.77|6767.77|6753.3|6753.3|6767.77|6767.77|6752|6752|0
1646911200000|2022-03-10 11:20:00|6753.37|6753.37|6766.87|6766.87|6768.06|6768.06|6753.37|6753.37|0
1646911500000|2022-03-10 11:25:00|6765.96|6765.96|6757.46|6757.46|6765.96|6765.96|6750.09|6750.09|0
1646911800000|2022-03-10 11:30:00|6758.82|6758.82|6775.98|6775.98|6776.15|6776.15|6758.82|6758.82|0
1646912100000|2022-03-10 11:35:00|6774.62|6774.62|6774.49|6774.49|6787.35|6787.35|6772|6772|0
1646912400000|2022-03-10 11:40:00|6774.04|6774.04|6782.45|6782.45|6782.45|6782.45|6770.75|6770.75|0
1646912700000|2022-03-10 11:45:00|6782.9|6782.9|6781.8|6781.8|6782.9|6782.9|6772.25|6772.25|0
1646913000000|2022-03-10 11:50:00|6780.44|6780.44|6772.76|6772.76|6783.62|6783.62|6769.69|6769.69|0
1646913300000|2022-03-10 11:55:00|6775.03|6775.03|6785.97|6785.97|6792.88|6792.88|6775.03|6775.03|0
1646913600000|2022-03-10 12:00:00|6785.52|6785.52|6779.97|6779.97|6785.93|6785.93|6777.13|6777.13|0
1646913900000|2022-03-10 12:05:00|6780.54|6780.54|6765.64|6765.64|6783.97|6783.97|6759.23|6759.23|0
1646914200000|2022-03-10 12:10:00|6764.74|6764.74|6775.41|6775.41|6778.06|6778.06|6764.74|6764.74|0
1646914500000|2022-03-10 12:15:00|6774.84|6774.84|6778.87|6778.87|6780.53|6780.53|6770.41|6770.41|0
1646914800000|2022-03-10 12:20:00|6779.15|6779.15|6758.32|6758.32|6780.17|6780.17|6757.41|6757.41|0
1646915100000|2022-03-10 12:25:00|6757.86|6757.86|6742.78|6742.78|6760.11|6760.11|6742.78|6742.78|0
1646915400000|2022-03-10 12:30:00|6743.06|6743.06|6728.9|6728.9|6744.56|6744.56|6727.94|6727.94|0
1646915700000|2022-03-10 12:35:00|6729.18|6729.18|6721.62|6721.62|6730.25|6730.25|6721.02|6721.02|0
1646916000000|2022-03-10 12:40:00|6722.19|6722.19|6717.18|6717.18|6726.26|6726.26|6715.27|6715.27|0
1646916300000|2022-03-10 12:45:00|6717.15|6717.15|6691.62|6691.62|6723.21|6723.21|6678.57|6678.57|0
1646916600000|2022-03-10 12:50:00|6691.63|6691.63|6702.28|6702.28|6726.81|6726.81|6691.63|6691.63|0
1646916900000|2022-03-10 12:55:00|6700.02|6700.02|6697.65|6697.65|6702.23|6702.23|6686.64|6686.64|0
1646917200000|2022-03-10 13:00:00|6696.74|6696.74|6706.67|6706.67|6706.67|6706.67|6685.97|6685.97|0
1646917500000|2022-03-10 13:05:00|6704.86|6704.86|6696.57|6696.57|6707.41|6707.41|6694.22|6694.22|0
1646917800000|2022-03-10 13:10:00|6696.86|6696.86|6721.78|6721.78|6721.95|6721.95|6695.78|6695.78|0
1646918100000|2022-03-10 13:15:00|6722.06|6722.06|6745.56|6745.56|6746.01|6746.01|6713.91|6713.91|0
1646918400000|2022-03-10 13:20:00|6745.27|6745.27|6723.22|6723.22|6747.51|6747.51|6723.09|6723.09|0
1646918700000|2022-03-10 13:25:00|6722.46|6722.46|6735.05|6735.05|6738.22|6738.22|6720.53|6720.53|0
1646919000000|2022-03-10 13:30:00|6734.14|6734.14|6752.01|6752.01|6757.19|6757.19|6728.75|6728.75|0
1646919300000|2022-03-10 13:35:00|6752.29|6752.29|6735.82|6735.82|6752.29|6752.29|6734.46|6734.46|0
1646919600000|2022-03-10 13:40:00|6736.1|6736.1|6728.37|6728.37|6743.96|6743.96|6727.49|6727.49|0
1646919900000|2022-03-10 13:45:00|6728.23|6728.23|6714.5|6714.5|6731.86|6731.86|6714.15|6714.15|0
1646920200000|2022-03-10 13:50:00|6716.21|6716.21|6719.47|6719.47|6723.2|6723.2|6713.83|6713.83|0
1646920500000|2022-03-10 13:55:00|6719.92|6719.92|6720.46|6720.46|6724.21|6724.21|6712.76|6712.76|0
1646920800000|2022-03-10 14:00:00|6720.91|6720.91|6732.39|6732.39|6734.14|6734.14|6718.09|6718.09|0
1646921100000|2022-03-10 14:05:00|6732.25|6732.25|6713.34|6713.34|6732.25|6732.25|6713.18|6713.18|0
1646921400000|2022-03-10 14:10:00|6713.06|6713.06|6703.2|6703.2|6721.38|6721.38|6702.68|6702.68|0
1646921700000|2022-03-10 14:15:00|6703.65|6703.65|6719.88|6719.88|6719.88|6719.88|6703.65|6703.65|0
1646922000000|2022-03-10 14:20:00|6721.7|6721.7|6716.28|6716.28|6728.68|6728.68|6715.35|6715.35|0
1646922300000|2022-03-10 14:25:00|6715.82|6715.82|6717.29|6717.29|6717.29|6717.29|6698.99|6698.99|0
1646922600000|2022-03-10 14:30:00|6717.35|6717.35|6726.89|6726.89|6740.84|6740.84|6710.97|6710.97|0
1646922900000|2022-03-10 14:35:00|6725.99|6725.99|6720.63|6720.63|6741.28|6741.28|6717.06|6717.06|0
1646923200000|2022-03-10 14:40:00|6718.82|6718.82|6708.74|6708.74|6721.04|6721.04|6691.7|6691.7|0
1646923500000|2022-03-10 14:45:00|6709.65|6709.65|6712.06|6712.06|6720.91|6720.91|6702.31|6702.31|0
1646923800000|2022-03-10 14:50:00|6712.34|6712.34|6714|6714|6718.25|6718.25|6701.18|6701.18|0
1646924100000|2022-03-10 14:55:00|6713.1|6713.1|6733.87|6733.87|6734.15|6734.15|6713.1|6713.1|0
1646924400000|2022-03-10 15:00:00|6735.06|6735.06|6760|6760|6765.26|6765.26|6733.6|6733.6|0
1646924700000|2022-03-10 15:05:00|6760.45|6760.45|6746.31|6746.31|6760.57|6760.57|6737.56|6737.56|0
1646925000000|2022-03-10 15:10:00|6745.74|6745.74|6736.5|6736.5|6755.42|6755.42|6732.85|6732.85|0
1646925300000|2022-03-10 15:15:00|6736.05|6736.05|6693.9|6693.9|6739.34|6739.34|6687.57|6687.57|0
1646925600000|2022-03-10 15:20:00|6692.54|6692.54|6708.43|6708.43|6718.8|6718.8|6685.04|6685.04|0
1646925900000|2022-03-10 15:25:00|6707.97|6707.97|6710.54|6710.54|6719.56|6719.56|6703.57|6703.57|0
1646926200000|2022-03-10 15:30:00|6710.51|6710.51|6705.59|6705.59|6722.82|6722.82|6702.36|6702.36|0
1646926500000|2022-03-10 15:35:00|6705.53|6705.53|6696.57|6696.57|6705.53|6705.53|6684.22|6684.22|0
1646926800000|2022-03-10 15:40:00|6697.02|6697.02|6690.39|6690.39|6701.17|6701.17|6681.2|6681.2|0
1646927100000|2022-03-10 15:45:00|6690.67|6690.67|6692.3|6692.3|6693.49|6693.49|6679.57|6679.57|0
1646927400000|2022-03-10 15:50:00|6692.25|6692.25|6696.52|6696.52|6702.04|6702.04|6689.12|6689.12|0
1646927700000|2022-03-10 15:55:00|6695.61|6695.61|6672.07|6672.07|6696.69|6696.69|6668.59|6668.59|0
1646928000000|2022-03-10 16:00:00|6671.61|6671.61|6669.94|6669.94|6674.9|6674.9|6665.35|6665.35|0
1646928300000|2022-03-10 16:05:00|6670.39|6670.39|6670.37|6670.37|6679.63|6679.63|6663.74|6663.74|0
1646928600000|2022-03-10 16:10:00|6669.92|6669.92|6667|6667|6672.16|6672.16|6665.3|6665.3|0
1646928900000|2022-03-10 16:15:00|6667.46|6667.46|6671.44|6671.44|6677.37|6677.37|6667.31|6667.31|0
1646929200000|2022-03-10 16:20:00|6671.55|6671.55|6687.23|6687.23|6689.67|6689.67|6666.17|6666.17|0
1646929500000|2022-03-10 16:25:00|6686.94|6686.94|6683.19|6683.19|6687.23|6687.23|6667.99|6667.99|0
1646986500000|2022-03-11 08:15:00|6849.73|6849.73|6821.82|6821.82|6862.71|6862.71|6819.26|6819.26|0
1646986800000|2022-03-11 08:20:00|6821.25|6821.25|6822.41|6822.41|6833.4|6833.4|6809.38|6809.38|0
1646987100000|2022-03-11 08:25:00|6822.69|6822.69|6833.52|6833.52|6837.91|6837.91|6816.93|6816.93|0
1646987400000|2022-03-11 08:30:00|6832.67|6832.67|6837.7|6837.7|6858.13|6858.13|6831.75|6831.75|0
1646987700000|2022-03-11 08:35:00|6838.84|6838.84|6834.54|6834.54|6845.14|6845.14|6818.81|6818.81|0
1646988000000|2022-03-11 08:40:00|6835.68|6835.68|6846|6846|6846.61|6846.61|6832.03|6832.03|0
1646988300000|2022-03-11 08:45:00|6845.85|6845.85|6851.23|6851.23|6858.83|6858.83|6842.46|6842.46|0
1646988600000|2022-03-11 08:50:00|6851.49|6851.49|6845.1|6845.1|6865.33|6865.33|6841.98|6841.98|0
1646988900000|2022-03-11 08:55:00|6847.37|6847.37|6832.32|6832.32|6849.36|6849.36|6832.32|6832.32|0
1646989200000|2022-03-11 09:00:00|6832.3|6832.3|6834.89|6834.89|6846.86|6846.86|6830.54|6830.54|0
1646989500000|2022-03-11 09:05:00|6834.04|6834.04|6832.98|6832.98|6840.12|6840.12|6824.17|6824.17|0
1646989800000|2022-03-11 09:10:00|6833.27|6833.27|6834.51|6834.51|6844.06|6844.06|6826.46|6826.46|0
1646990100000|2022-03-11 09:15:00|6834.22|6834.22|6803.41|6803.41|6837.5|6837.5|6802.1|6802.1|0
1646990400000|2022-03-11 09:20:00|6802.05|6802.05|6816.86|6816.86|6829.4|6829.4|6800.12|6800.12|0
1646990700000|2022-03-11 09:25:00|6816.89|6816.89|6821.04|6821.04|6831.9|6831.9|6816.86|6816.86|0
1646991000000|2022-03-11 09:30:00|6820.93|6820.93|6811.69|6811.69|6824.55|6824.55|6811.52|6811.52|0
1646991300000|2022-03-11 09:35:00|6811.67|6811.67|6797.43|6797.43|6812.75|6812.75|6796.43|6796.43|0
1646991600000|2022-03-11 09:40:00|6799.19|6799.19|6801.49|6801.49|6802.62|6802.62|6795.04|6795.04|0
1646991900000|2022-03-11 09:45:00|6802.06|6802.06|6802.67|6802.67|6805.23|6805.23|6793.08|6793.08|0
1646992200000|2022-03-11 09:50:00|6802.96|6802.96|6811.03|6811.03|6814.72|6814.72|6792.47|6792.47|0
1646992500000|2022-03-11 09:55:00|6811.02|6811.02|6822.3|6822.3|6824.98|6824.98|6809.04|6809.04|0
1646992800000|2022-03-11 10:00:00|6822.27|6822.27|6825.8|6825.8|6836.42|6836.42|6822.27|6822.27|0
1646993100000|2022-03-11 10:05:00|6826.09|6826.09|6820.52|6820.52|6831.4|6831.4|6817.93|6817.93|0
1646993400000|2022-03-11 10:10:00|6821.09|6821.09|6812.82|6812.82|6826.23|6826.23|6805.99|6805.99|0
1646993700000|2022-03-11 10:15:00|6812.85|6812.85|6812.94|6812.94|6819.95|6819.95|6809.42|6809.42|0
1646994000000|2022-03-11 10:20:00|6811.81|6811.81|6824.89|6824.89|6825.37|6825.37|6810.27|6810.27|0
1646994300000|2022-03-11 10:25:00|6824.61|6824.61|6827.09|6827.09|6830.77|6830.77|6822.43|6822.43|0
1646994600000|2022-03-11 10:30:00|6826.8|6826.8|6830.91|6830.91|6831.75|6831.75|6815.6|6815.6|0
1646994900000|2022-03-11 10:35:00|6830.76|6830.76|6818.73|6818.73|6830.76|6830.76|6816.66|6816.66|0
1646995200000|2022-03-11 10:40:00|6815.9|6815.9|6816.55|6816.55|6827.46|6827.46|6814.61|6814.61|0
1646995500000|2022-03-11 10:45:00|6816.69|6816.69|6817.47|6817.47|6817.47|6817.47|6804.68|6804.68|0
1646995800000|2022-03-11 10:50:00|6818.6|6818.6|6797|6797|6818.64|6818.64|6796.21|6796.21|0
1646996100000|2022-03-11 10:55:00|6797.28|6797.28|6789.3|6789.3|6797.28|6797.28|6786.16|6786.16|0
1646996400000|2022-03-11 11:00:00|6789.75|6789.75|6805.32|6805.32|6809.46|6809.46|6789.75|6789.75|0
1646996700000|2022-03-11 11:05:00|6805.31|6805.31|6811.53|6811.53|6813.26|6813.26|6804.65|6804.65|0
1646997000000|2022-03-11 11:10:00|6813.23|6813.23|6799.47|6799.47|6817.3|6817.3|6799.47|6799.47|0
1646997300000|2022-03-11 11:15:00|6799.44|6799.44|6793.48|6793.48|6803.62|6803.62|6793.48|6793.48|0
1646997600000|2022-03-11 11:20:00|6793.77|6793.77|6781.1|6781.1|6829.62|6829.62|6779.74|6779.74|0
1646997900000|2022-03-11 11:25:00|6780.24|6780.24|6765.14|6765.14|6818.57|6818.57|6738.89|6738.89|0
1646998200000|2022-03-11 11:30:00|6764.57|6764.57|6799.9|6799.9|6799.9|6799.9|6734.21|6734.21|0
1646998500000|2022-03-11 11:35:00|6799.45|6799.45|6790.54|6790.54|6799.45|6799.45|6759.8|6759.8|0
1646998800000|2022-03-11 11:40:00|6789.18|6789.18|6746.12|6746.12|6792.54|6792.54|6741.86|6741.86|0
1646999100000|2022-03-11 11:45:00|6746.74|6746.74|6718.16|6718.16|6760.47|6760.47|6718.16|6718.16|0
1646999400000|2022-03-11 11:50:00|6717.13|6717.13|6734.99|6734.99|6739.11|6739.11|6710.61|6710.61|0
1646999700000|2022-03-11 11:55:00|6735.44|6735.44|6739.58|6739.58|6756.05|6756.05|6727.44|6727.44|0
1647000000000|2022-03-11 12:00:00|6738.44|6738.44|6760.35|6760.35|6760.35|6760.35|6730.91|6730.91|0
1647000300000|2022-03-11 12:05:00|6760.63|6760.63|6770.12|6770.12|6778.88|6778.88|6757.1|6757.1|0
1647000600000|2022-03-11 12:10:00|6768.97|6768.97|6726.36|6726.36|6769.69|6769.69|6725.19|6725.19|0
1647000900000|2022-03-11 12:15:00|6722.46|6722.46|6697.46|6697.46|6727.56|6727.56|6694|6694|0
1647001200000|2022-03-11 12:20:00|6699.27|6699.27|6723.29|6723.29|6723.3|6723.3|6696.1|6696.1|0
1647001500000|2022-03-11 12:25:00|6723.24|6723.24|6713.61|6713.61|6725.39|6725.39|6710.58|6710.58|0
1647001800000|2022-03-11 12:30:00|6712.25|6712.25|6732.12|6732.12|6733.03|6733.03|6709.33|6709.33|0
1647002100000|2022-03-11 12:35:00|6731.67|6731.67|6738.56|6738.56|6740.99|6740.99|6721.34|6721.34|0
1647002400000|2022-03-11 12:40:00|6739.47|6739.47|6728.64|6728.64|6744.41|6744.41|6724.72|6724.72|0
1647002700000|2022-03-11 12:45:00|6728.36|6728.36|6740.59|6740.59|6742.69|6742.69|6726.01|6726.01|0
1647003000000|2022-03-11 12:50:00|6741.49|6741.49|6730.14|6730.14|6743.31|6743.31|6713.19|6713.19|0
1647003300000|2022-03-11 12:55:00|6728.33|6728.33|6722.07|6722.07|6728.33|6728.33|6715.17|6715.17|0
1647003600000|2022-03-11 13:00:00|6722.64|6722.64|6719.47|6719.47|6727.46|6727.46|6707.33|6707.33|0
1647003900000|2022-03-11 13:05:00|6720.04|6720.04|6709.15|6709.15|6721.85|6721.85|6701.64|6701.64|0
1647004200000|2022-03-11 13:10:00|6709.43|6709.43|6712.78|6712.78|6730.94|6730.94|6707.22|6707.22|0
1647004500000|2022-03-11 13:15:00|6713.68|6713.68|6708.52|6708.52|6720.27|6720.27|6707.62|6707.62|0
1647004800000|2022-03-11 13:20:00|6708.97|6708.97|6710.05|6710.05|6716.34|6716.34|6704.98|6704.98|0
1647005100000|2022-03-11 13:25:00|6709.15|6709.15|6716.26|6716.26|6718.77|6718.77|6705.82|6705.82|0
1647005400000|2022-03-11 13:30:00|6716.54|6716.54|6713.41|6713.41|6717.9|6717.9|6703.63|6703.63|0
1647005700000|2022-03-11 13:35:00|6713.13|6713.13|6713.91|6713.91|6717.45|6717.45|6708.95|6708.95|0
1647006000000|2022-03-11 13:40:00|6713|6713|6710.85|6710.85|6715.84|6715.84|6708.01|6708.01|0
1647006300000|2022-03-11 13:45:00|6710.81|6710.81|6713.57|6713.57|6720.38|6720.38|6710.65|6710.65|0
1647006600000|2022-03-11 13:50:00|6713.59|6713.59|6711.19|6711.19|6714.67|6714.67|6706.26|6706.26|0
1647006900000|2022-03-11 13:55:00|6711.64|6711.64|6704.53|6704.53|6711.64|6711.64|6692.3|6692.3|0
1647007200000|2022-03-11 14:00:00|6705.39|6705.39|6705.13|6705.13|6708.66|6708.66|6701.49|6701.49|0
1647007500000|2022-03-11 14:05:00|6705.11|6705.11|6709.43|6709.43|6720.99|6720.99|6705.11|6705.11|0
1647007800000|2022-03-11 14:10:00|6709.14|6709.14|6689.17|6689.17|6710.8|6710.8|6687.81|6687.81|0
1647008100000|2022-03-11 14:15:00|6688.26|6688.26|6675.34|6675.34|6688.55|6688.55|6673.8|6673.8|0
1647008400000|2022-03-11 14:20:00|6675.92|6675.92|6677.27|6677.27|6682.32|6682.32|6671.58|6671.58|0
1647008700000|2022-03-11 14:25:00|6679.53|6679.53|6679.65|6679.65|6689.14|6689.14|6674.38|6674.38|0
1647009000000|2022-03-11 14:30:00|6679.64|6679.64|6676.93|6676.93|6691.64|6691.64|6674.65|6674.65|0
1647009300000|2022-03-11 14:35:00|6676.94|6676.94|6695.67|6695.67|6696.88|6696.88|6675.65|6675.65|0
1647009600000|2022-03-11 14:40:00|6695.38|6695.38|6681.85|6681.85|6697.56|6697.56|6681.85|6681.85|0
1647009900000|2022-03-11 14:45:00|6681.82|6681.82|6647.51|6647.51|6681.82|6681.82|6642.06|6642.06|0
1647010200000|2022-03-11 14:50:00|6647.22|6647.22|6670.8|6670.8|6670.8|6670.8|6640.24|6640.24|0
1647010500000|2022-03-11 14:55:00|6671.25|6671.25|6663.4|6663.4|6682.08|6682.08|6657.28|6657.28|0
1647010800000|2022-03-11 15:00:00|6664.76|6664.76|6654.28|6654.28|6664.76|6664.76|6650.92|6650.92|0
1647011100000|2022-03-11 15:05:00|6654.73|6654.73|6660.4|6660.4|6671.17|6671.17|6649.56|6649.56|0
1647011400000|2022-03-11 15:10:00|6661.3|6661.3|6656.01|6656.01|6682.42|6682.42|6656.01|6656.01|0
1647011700000|2022-03-11 15:15:00|6657.37|6657.37|6681.31|6681.31|6681.88|6681.88|6655.14|6655.14|0
1647012000000|2022-03-11 15:20:00|6681.76|6681.76|6636.22|6636.22|6683.88|6683.88|6634.02|6634.02|0
1647012300000|2022-03-11 15:25:00|6636.51|6636.51|6643.33|6643.33|6651.67|6651.67|6636.51|6636.51|0
1647012600000|2022-03-11 15:30:00|6642.59|6642.59|6650.3|6650.3|6654.71|6654.71|6636.27|6636.27|0
1647012900000|2022-03-11 15:35:00|6650.87|6650.87|6635.77|6635.77|6655.81|6655.81|6635.77|6635.77|0
1647013200000|2022-03-11 15:40:00|6637.92|6637.92|6620.78|6620.78|6641|6641|6618.2|6618.2|0
1647013500000|2022-03-11 15:45:00|6622.14|6622.14|6654.96|6654.96|6658.67|6658.67|6622.13|6622.13|0
1647013800000|2022-03-11 15:50:00|6655.25|6655.25|6645.98|6645.98|6661.24|6661.24|6645.98|6645.98|0
1647014100000|2022-03-11 15:55:00|6645.7|6645.7|6675.09|6675.09|6678.82|6678.82|6645.66|6645.66|0
1647014400000|2022-03-11 16:00:00|6675.95|6675.95|6676.38|6676.38|6685.48|6685.48|6669.28|6669.28|0
1647014700000|2022-03-11 16:05:00|6677.74|6677.74|6683|6683|6687.57|6687.57|6675.2|6675.2|0
1647015000000|2022-03-11 16:10:00|6683.45|6683.45|6682.8|6682.8|6686.79|6686.79|6669.28|6669.28|0
1647015300000|2022-03-11 16:15:00|6682.06|6682.06|6676.78|6676.78|6689.86|6689.86|6673.46|6673.46|0
1647015600000|2022-03-11 16:20:00|6676.49|6676.49|6670.36|6670.36|6687.76|6687.76|6670.36|6670.36|0
1647015900000|2022-03-11 16:25:00|6670.65|6670.65|6656.92|6656.92|6672.18|6672.18|6651.59|6651.59|0
1647245700000|2022-03-14 08:15:00|6647.95|6647.95|6598.18|6598.18|6648.57|6648.57|6588.36|6588.36|0
1647246000000|2022-03-14 08:20:00|6598.63|6598.63|6627.12|6627.12|6652.9|6652.9|6598.63|6598.63|0
1647246300000|2022-03-14 08:25:00|6627.69|6627.69|6629.26|6629.26|6635.41|6635.41|6616.6|6616.6|0
1647246600000|2022-03-14 08:30:00|6628.97|6628.97|6613.56|6613.56|6629.26|6629.26|6609.99|6609.99|0
1647246900000|2022-03-14 08:35:00|6614.47|6614.47|6604.8|6604.8|6614.8|6614.8|6592.09|6592.09|0
1647247200000|2022-03-14 08:40:00|6604.52|6604.52|6593.17|6593.17|6618.1|6618.1|6593.17|6593.17|0
1647247500000|2022-03-14 08:45:00|6593.62|6593.62|6591.54|6591.54|6603.78|6603.78|6584.98|6584.98|0
1647247800000|2022-03-14 08:50:00|6592.4|6592.4|6584.59|6584.59|6594.86|6594.86|6576.16|6576.16|0
1647248100000|2022-03-14 08:55:00|6584.51|6584.51|6586.34|6586.34|6586.79|6586.79|6574.2|6574.2|0
1647248400000|2022-03-14 09:00:00|6585.88|6585.88|6594.32|6594.32|6599.75|6599.75|6583.53|6583.53|0
1647248700000|2022-03-14 09:05:00|6593.41|6593.41|6601.59|6601.59|6607.28|6607.28|6592.84|6592.84|0
1647249000000|2022-03-14 09:10:00|6602.45|6602.45|6604.34|6604.34|6612.56|6612.56|6601.58|6601.58|0
1647249300000|2022-03-14 09:15:00|6603.89|6603.89|6610.53|6610.53|6615.26|6615.26|6602.14|6602.14|0
1647249600000|2022-03-14 09:20:00|6611.44|6611.44|6606.7|6606.7|6617.38|6617.38|6605.05|6605.05|0
1647249900000|2022-03-14 09:25:00|6607.15|6607.15|6605.82|6605.82|6614.7|6614.7|6605.17|6605.17|0
1647250200000|2022-03-14 09:30:00|6604.91|6604.91|6600.94|6600.94|6608.45|6608.45|6599.21|6599.21|0
1647250500000|2022-03-14 09:35:00|6602.3|6602.3|6607.45|6607.45|6608.82|6608.82|6602.3|6602.3|0
1647250800000|2022-03-14 09:40:00|6608.02|6608.02|6596.08|6596.08|6610.58|6610.58|6595.82|6595.82|0
1647251100000|2022-03-14 09:45:00|6596.53|6596.53|6593.77|6593.77|6603.54|6603.54|6591.74|6591.74|0
1647251400000|2022-03-14 09:50:00|6593.32|6593.32|6571.37|6571.37|6594.4|6594.4|6569.22|6569.22|0
1647251700000|2022-03-14 09:55:00|6571.34|6571.34|6568.69|6568.69|6580.7|6580.7|6564.09|6564.09|0
1647252000000|2022-03-14 10:00:00|6568.24|6568.24|6582.56|6582.56|6582.61|6582.61|6555.2|6555.2|0
1647252300000|2022-03-14 10:05:00|6582.64|6582.64|6567.16|6567.16|6584|6584|6562.92|6562.92|0
1647252600000|2022-03-14 10:10:00|6567.13|6567.13|6565.99|6565.99|6577.05|6577.05|6553.44|6553.44|0
1647252900000|2022-03-14 10:15:00|6567.35|6567.35|6565.64|6565.64|6569.12|6569.12|6557.69|6557.69|0
1647253200000|2022-03-14 10:20:00|6567.45|6567.45|6559.57|6559.57|6571.12|6571.12|6558.66|6558.66|0
1647253500000|2022-03-14 10:25:00|6560.93|6560.93|6558.97|6558.97|6566.6|6566.6|6554.28|6554.28|0
1647253800000|2022-03-14 10:30:00|6559.42|6559.42|6566.76|6566.76|6570.86|6570.86|6557.78|6557.78|0
1647254100000|2022-03-14 10:35:00|6567.05|6567.05|6565.21|6565.21|6570.97|6570.97|6557.9|6557.9|0
1647254400000|2022-03-14 10:40:00|6564.76|6564.76|6575.06|6575.06|6580.93|6580.93|6564.76|6564.76|0
1647254700000|2022-03-14 10:45:00|6575.96|6575.96|6588.4|6588.4|6588.4|6588.4|6575.14|6575.14|0
1647255000000|2022-03-14 10:50:00|6587.38|6587.38|6574.03|6574.03|6587.38|6587.38|6571.81|6571.81|0
1647255300000|2022-03-14 10:55:00|6574.02|6574.02|6578.37|6578.37|6582.92|6582.92|6573.1|6573.1|0
1647255600000|2022-03-14 11:00:00|6579.22|6579.22|6575.83|6575.83|6582.03|6582.03|6572.54|6572.54|0
1647255900000|2022-03-14 11:05:00|6574.47|6574.47|6590.55|6590.55|6591|6591|6574.47|6574.47|0
1647256200000|2022-03-14 11:10:00|6590.58|6590.58|6588.15|6588.15|6593.22|6593.22|6585.71|6585.71|0
1647256500000|2022-03-14 11:15:00|6587|6587|6587.92|6587.92|6592.17|6592.17|6585.65|6585.65|0
1647256800000|2022-03-14 11:20:00|6587.96|6587.96|6582.84|6582.84|6587.96|6587.96|6578.87|6578.87|0
1647257100000|2022-03-14 11:25:00|6582.55|6582.55|6582.2|6582.2|6588.39|6588.39|6571.89|6571.89|0
1647257400000|2022-03-14 11:30:00|6583.11|6583.11|6578.91|6578.91|6591.83|6591.83|6574.72|6574.72|0
1647257700000|2022-03-14 11:35:00|6578.01|6578.01|6584.57|6584.57|6588.52|6588.52|6578.01|6578.01|0
1647258000000|2022-03-14 11:40:00|6585.47|6585.47|6583.13|6583.13|6590.79|6590.79|6581.81|6581.81|0
1647258300000|2022-03-14 11:45:00|6584.04|6584.04|6587.08|6587.08|6591.84|6591.84|6581.82|6581.82|0
1647258600000|2022-03-14 11:50:00|6587.11|6587.11|6592.31|6592.31|6593.99|6593.99|6586.63|6586.63|0
1647258900000|2022-03-14 11:55:00|6592.59|6592.59|6595.59|6595.59|6596.75|6596.75|6592.08|6592.08|0
1647259200000|2022-03-14 12:00:00|6595.81|6595.81|6596.11|6596.11|6599.03|6599.03|6591.46|6591.46|0
1647259500000|2022-03-14 12:05:00|6596.34|6596.34|6592.92|6592.92|6596.62|6596.62|6589.63|6589.63|0
1647259800000|2022-03-14 12:10:00|6592.02|6592.02|6599.14|6599.14|6600.05|6600.05|6590.92|6590.92|0
1647260100000|2022-03-14 12:15:00|6598.69|6598.69|6607.99|6607.99|6611.57|6611.57|6598.69|6598.69|0
1647260400000|2022-03-14 12:20:00|6608.28|6608.28|6594.51|6594.51|6611.92|6611.92|6591.38|6591.38|0
1647260700000|2022-03-14 12:25:00|6594.23|6594.23|6592.81|6592.81|6598.07|6598.07|6592.12|6592.12|0
1647261000000|2022-03-14 12:30:00|6593.26|6593.26|6594.73|6594.73|6599.31|6599.31|6591.02|6591.02|0
1647261300000|2022-03-14 12:35:00|6594.72|6594.72|6592.47|6592.47|6596.4|6596.4|6589.88|6589.88|0
1647261600000|2022-03-14 12:40:00|6592.5|6592.5|6586.47|6586.47|6596.11|6596.11|6586.47|6586.47|0
1647261900000|2022-03-14 12:45:00|6586.18|6586.18|6591.66|6591.66|6593.44|6593.44|6583.14|6583.14|0
1647262200000|2022-03-14 12:50:00|6593.48|6593.48|6589.79|6589.79|6601.17|6601.17|6588.6|6588.6|0
1647262500000|2022-03-14 12:55:00|6589.68|6589.68|6579.04|6579.04|6592.56|6592.56|6578.4|6578.4|0
1647262800000|2022-03-14 13:00:00|6578.13|6578.13|6579.51|6579.51|6584.46|6584.46|6575.48|6575.48|0
1647263100000|2022-03-14 13:05:00|6579.06|6579.06|6586.11|6586.11|6587.82|6587.82|6579.06|6579.06|0
1647263400000|2022-03-14 13:10:00|6586.18|6586.18|6577.17|6577.17|6587.21|6587.21|6576.18|6576.18|0
1647263700000|2022-03-14 13:15:00|6576.6|6576.6|6573.3|6573.3|6576.6|6576.6|6571.99|6571.99|0
1647264000000|2022-03-14 13:20:00|6573.34|6573.34|6587.07|6587.07|6587.1|6587.1|6567.55|6567.55|0
1647264300000|2022-03-14 13:25:00|6588.43|6588.43|6592.24|6592.24|6596.57|6596.57|6584.57|6584.57|0
1647264600000|2022-03-14 13:30:00|6592.47|6592.47|6566.84|6566.84|6595.39|6595.39|6565.47|6565.47|0
1647264900000|2022-03-14 13:35:00|6566.39|6566.39|6541.37|6541.37|6566.84|6566.84|6539.84|6539.84|0
1647265200000|2022-03-14 13:40:00|6542.28|6542.28|6544.37|6544.37|6547.22|6547.22|6525.78|6525.78|0
1647265500000|2022-03-14 13:45:00|6544.09|6544.09|6533.32|6533.32|6546.06|6546.06|6531.22|6531.22|0
1647265800000|2022-03-14 13:50:00|6532.87|6532.87|6513.22|6513.22|6538.38|6538.38|6512.26|6512.26|0
1647266100000|2022-03-14 13:55:00|6513.5|6513.5|6542.47|6542.47|6542.47|6542.47|6505.55|6505.55|0
1647266400000|2022-03-14 14:00:00|6542.01|6542.01|6530.84|6530.84|6542.01|6542.01|6511.67|6511.67|0
1647266700000|2022-03-14 14:05:00|6531.29|6531.29|6519.12|6519.12|6531.41|6531.41|6495.4|6495.4|0
1647267000000|2022-03-14 14:10:00|6519.69|6519.69|6517.36|6517.36|6524.65|6524.65|6511|6511|0
1647267300000|2022-03-14 14:15:00|6518.27|6518.27|6541.81|6541.81|6541.81|6541.81|6516.46|6516.46|0
1647267600000|2022-03-14 14:20:00|6542.27|6542.27|6536.33|6536.33|6544.03|6544.03|6520.14|6520.14|0
1647267900000|2022-03-14 14:25:00|6536.35|6536.35|6541.96|6541.96|6549.22|6549.22|6529.68|6529.68|0
1647268200000|2022-03-14 14:30:00|6541.51|6541.51|6521|6521|6541.85|6541.85|6519.07|6519.07|0
1647268500000|2022-03-14 14:35:00|6520.72|6520.72|6520.18|6520.18|6529.5|6529.5|6515.85|6515.85|0
1647268800000|2022-03-14 14:40:00|6519.73|6519.73|6526|6526|6526.72|6526.72|6509.46|6509.46|0
1647269100000|2022-03-14 14:45:00|6526.28|6526.28|6527.13|6527.13|6531.45|6531.45|6517.44|6517.44|0
1647269400000|2022-03-14 14:50:00|6526.56|6526.56|6546.32|6546.32|6551.79|6551.79|6526.56|6526.56|0
1647269700000|2022-03-14 14:55:00|6546.61|6546.61|6568.83|6568.83|6578.31|6578.31|6546.61|6546.61|0
1647270000000|2022-03-14 15:00:00|6569.12|6569.12|6576.94|6576.94|6584.97|6584.97|6569.12|6569.12|0
1647270300000|2022-03-14 15:05:00|6577.84|6577.84|6584.48|6584.48|6585.38|6585.38|6567.46|6567.46|0
1647270600000|2022-03-14 15:10:00|6585.67|6585.67|6613.68|6613.68|6614.14|6614.14|6579.68|6579.68|0
1647270900000|2022-03-14 15:15:00|6615.04|6615.04|6617.18|6617.18|6623.4|6623.4|6604.85|6604.85|0
1647271200000|2022-03-14 15:20:00|6618.08|6618.08|6588.61|6588.61|6618.08|6618.08|6586.42|6586.42|0
1647271500000|2022-03-14 15:25:00|6588.16|6588.16|6566.1|6566.1|6588.16|6588.16|6564.9|6564.9|0
1647271800000|2022-03-14 15:30:00|6566.12|6566.12|6554.35|6554.35|6566.12|6566.12|6554.18|6554.18|0
1647272100000|2022-03-14 15:35:00|6554.81|6554.81|6564.93|6564.93|6565.11|6565.11|6549.84|6549.84|0
1647272400000|2022-03-14 15:40:00|6564.48|6564.48|6556.45|6556.45|6572.16|6572.16|6555.37|6555.37|0
1647272700000|2022-03-14 15:45:00|6556.74|6556.74|6566.75|6566.75|6568.11|6568.11|6548.95|6548.95|0
1647273000000|2022-03-14 15:50:00|6566.18|6566.18|6555.58|6555.58|6568.73|6568.73|6553.12|6553.12|0
1647273300000|2022-03-14 15:55:00|6555.01|6555.01|6549.73|6549.73|6559.59|6559.59|6549.73|6549.73|0
1647273600000|2022-03-14 16:00:00|6550.01|6550.01|6559.14|6559.14|6559.71|6559.71|6548.32|6548.32|0
1647273900000|2022-03-14 16:05:00|6558.24|6558.24|6571.42|6571.42|6571.7|6571.7|6554.61|6554.61|0
1647274200000|2022-03-14 16:10:00|6571.99|6571.99|6557.57|6557.57|6573.37|6573.37|6556.84|6556.84|0
1647274500000|2022-03-14 16:15:00|6557.53|6557.53|6568.67|6568.67|6571.36|6571.36|6556.19|6556.19|0
1647274800000|2022-03-14 16:20:00|6569.25|6569.25|6570.32|6570.32|6577.44|6577.44|6568.16|6568.16|0
1647275100000|2022-03-14 16:25:00|6570.04|6570.04|6566.03|6566.03|6575.37|6575.37|6564.15|6564.15|0
1647332100000|2022-03-15 08:15:00|6481.36|6481.36|6453.85|6453.85|6488.55|6488.55|6453.28|6453.28|0
1647332400000|2022-03-15 08:20:00|6452.49|6452.49|6453.39|6453.39|6474.04|6474.04|6444.42|6444.42|0
1647332700000|2022-03-15 08:25:00|6453.84|6453.84|6460.84|6460.84|6465.44|6465.44|6450.62|6450.62|0
1647333000000|2022-03-15 08:30:00|6461.13|6461.13|6461.97|6461.97|6461.97|6461.97|6451.75|6451.75|0
1647333300000|2022-03-15 08:35:00|6462.82|6462.82|6477.95|6477.95|6477.95|6477.95|6460.07|6460.07|0
1647333600000|2022-03-15 08:40:00|6476.59|6476.59|6445.78|6445.78|6476.59|6476.59|6445.78|6445.78|0
1647333900000|2022-03-15 08:45:00|6446.07|6446.07|6433.46|6433.46|6448.96|6448.96|6433.46|6433.46|0
1647334200000|2022-03-15 08:50:00|6433.01|6433.01|6418.14|6418.14|6433.01|6433.01|6414.08|6414.08|0
1647334500000|2022-03-15 08:55:00|6419.5|6419.5|6394.4|6394.4|6422.48|6422.48|6394.4|6394.4|0
1647334800000|2022-03-15 09:00:00|6393.83|6393.83|6415.25|6415.25|6416.39|6416.39|6393.75|6393.75|0
1647335100000|2022-03-15 09:05:00|6413.16|6413.16|6410.03|6410.03|6415.85|6415.85|6406.68|6406.68|0
1647335400000|2022-03-15 09:10:00|6410.31|6410.31|6413.25|6413.25|6423.08|6423.08|6409.43|6409.43|0
1647335700000|2022-03-15 09:15:00|6412.8|6412.8|6414.88|6414.88|6420.1|6420.1|6410.66|6410.66|0
1647336000000|2022-03-15 09:20:00|6414.6|6414.6|6412.9|6412.9|6415.45|6415.45|6406.18|6406.18|0
1647336300000|2022-03-15 09:25:00|6414.26|6414.26|6404.97|6404.97|6420.01|6420.01|6402.42|6402.42|0
1647336600000|2022-03-15 09:30:00|6404.69|6404.69|6418.49|6418.49|6421.78|6421.78|6398.99|6398.99|0
1647336900000|2022-03-15 09:35:00|6418.94|6418.94|6419.08|6419.08|6421.25|6421.25|6408.71|6408.71|0
1647337200000|2022-03-15 09:40:00|6418.62|6418.62|6416.86|6416.86|6428.44|6428.44|6408.45|6408.45|0
1647337500000|2022-03-15 09:45:00|6415.5|6415.5|6402.42|6402.42|6417.92|6417.92|6402.14|6402.14|0
1647337800000|2022-03-15 09:50:00|6403.78|6403.78|6403.88|6403.88|6408.19|6408.19|6401.95|6401.95|0
1647338100000|2022-03-15 09:55:00|6403.86|6403.86|6413.73|6413.73|6415.21|6415.21|6402.27|6402.27|0
1647338400000|2022-03-15 10:00:00|6414.3|6414.3|6424.04|6424.04|6424.61|6424.61|6409|6409|0
1647338700000|2022-03-15 10:05:00|6423.14|6423.14|6412|6412|6428.02|6428.02|6411.1|6411.1|0
1647339000000|2022-03-15 10:10:00|6412.02|6412.02|6412.18|6412.18|6416.54|6416.54|6403.65|6403.65|0
1647339300000|2022-03-15 10:15:00|6412.21|6412.21|6427.59|6427.59|6427.59|6427.59|6412.21|6412.21|0
1647339600000|2022-03-15 10:20:00|6426.68|6426.68|6443.43|6443.43|6449.22|6449.22|6423.15|6423.15|0
1647339900000|2022-03-15 10:25:00|6442.57|6442.57|6437.85|6437.85|6443.09|6443.09|6434.27|6434.27|0
1647340200000|2022-03-15 10:30:00|6437.56|6437.56|6469.63|6469.63|6469.63|6469.63|6437.28|6437.28|0
1647340500000|2022-03-15 10:35:00|6470.49|6470.49|6458.42|6458.42|6472.13|6472.13|6455.85|6455.85|0
1647340800000|2022-03-15 10:40:00|6458.88|6458.88|6460.94|6460.94|6470.97|6470.97|6458.88|6458.88|0
1647341100000|2022-03-15 10:45:00|6460.03|6460.03|6459.81|6459.81|6460.9|6460.9|6454.04|6454.04|0
1647341400000|2022-03-15 10:50:00|6460.49|6460.49|6473.99|6473.99|6475.19|6475.19|6458.76|6458.76|0
1647341700000|2022-03-15 10:55:00|6473.71|6473.71|6448.49|6448.49|6473.71|6473.71|6448.49|6448.49|0
1647342000000|2022-03-15 11:00:00|6449.85|6449.85|6437.69|6437.69|6452.35|6452.35|6419.73|6419.73|0
1647342300000|2022-03-15 11:05:00|6437.12|6437.12|6415.57|6415.57|6437.12|6437.12|6414.75|6414.75|0
1647342600000|2022-03-15 11:10:00|6417.05|6417.05|6408.94|6408.94|6423.94|6423.94|6393.22|6393.22|0
1647342900000|2022-03-15 11:15:00|6408.49|6408.49|6412.64|6412.64|6427.48|6427.48|6407.13|6407.13|0
1647343200000|2022-03-15 11:20:00|6412.07|6412.07|6401.77|6401.77|6413.73|6413.73|6391.46|6391.46|0
1647343500000|2022-03-15 11:25:00|6402.05|6402.05|6432.29|6432.29|6432.29|6432.29|6402.05|6402.05|0
1647343800000|2022-03-15 11:30:00|6432|6432|6438.7|6438.7|6439.08|6439.08|6430.27|6430.27|0
1647344100000|2022-03-15 11:35:00|6436.89|6436.89|6429.72|6429.72|6437.54|6437.54|6429.72|6429.72|0
1647344400000|2022-03-15 11:40:00|6430.29|6430.29|6449.91|6449.91|6452.24|6452.24|6430.29|6430.29|0
1647344700000|2022-03-15 11:45:00|6450.77|6450.77|6469.16|6469.16|6469.16|6469.16|6450.77|6450.77|0
1647345000000|2022-03-15 11:50:00|6468.25|6468.25|6482.27|6482.27|6484.51|6484.51|6468.25|6468.25|0
1647345300000|2022-03-15 11:55:00|6482.55|6482.55|6477.45|6477.45|6485.39|6485.39|6472.81|6472.81|0
1647345600000|2022-03-15 12:00:00|6478.81|6478.81|6490.85|6490.85|6491.71|6491.71|6477.36|6477.36|0
1647345900000|2022-03-15 12:05:00|6492.66|6492.66|6485.91|6485.91|6498.28|6498.28|6485.91|6485.91|0
1647346200000|2022-03-15 12:10:00|6485.63|6485.63|6496.28|6496.28|6502.77|6502.77|6483.39|6483.39|0
1647346500000|2022-03-15 12:15:00|6495.37|6495.37|6528.05|6528.05|6528.05|6528.05|6495.37|6495.37|0
1647346800000|2022-03-15 12:20:00|6528.96|6528.96|6519.44|6519.44|6538.07|6538.07|6518.98|6518.98|0
1647347100000|2022-03-15 12:25:00|6518.08|6518.08|6526.46|6526.46|6526.46|6526.46|6514.58|6514.58|0
1647347400000|2022-03-15 12:30:00|6526.17|6526.17|6536.66|6536.66|6537.11|6537.11|6520.69|6520.69|0
1647347700000|2022-03-15 12:35:00|6537.11|6537.11|6532.4|6532.4|6537.96|6537.96|6529.51|6529.51|0
1647348000000|2022-03-15 12:40:00|6531.49|6531.49|6528.1|6528.1|6534.37|6534.37|6522.02|6522.02|0
1647348300000|2022-03-15 12:45:00|6528.55|6528.55|6505.33|6505.33|6529.29|6529.29|6502.93|6502.93|0
1647348600000|2022-03-15 12:50:00|6505.78|6505.78|6498.75|6498.75|6505.78|6505.78|6495.58|6495.58|0
1647348900000|2022-03-15 12:55:00|6497.85|6497.85|6489.13|6489.13|6506.02|6506.02|6486.17|6486.17|0
1647349200000|2022-03-15 13:00:00|6488.67|6488.67|6495.25|6495.25|6498.82|6498.82|6472.45|6472.45|0
1647349500000|2022-03-15 13:05:00|6496.16|6496.16|6491.01|6491.01|6503.26|6503.26|6489.34|6489.34|0
1647349800000|2022-03-15 13:10:00|6491.92|6491.92|6486.74|6486.74|6503.11|6503.11|6486.29|6486.29|0
1647350100000|2022-03-15 13:15:00|6487.65|6487.65|6503.05|6503.05|6506.75|6506.75|6487.65|6487.65|0
1647350400000|2022-03-15 13:20:00|6503.95|6503.95|6499.99|6499.99|6505.72|6505.72|6495.61|6495.61|0
1647350700000|2022-03-15 13:25:00|6500.57|6500.57|6489.46|6489.46|6506.61|6506.61|6488.17|6488.17|0
1647351000000|2022-03-15 13:30:00|6488.89|6488.89|6487.46|6487.46|6489.63|6489.63|6455.16|6455.16|0
1647351300000|2022-03-15 13:35:00|6487.01|6487.01|6523.5|6523.5|6524.15|6524.15|6486.56|6486.56|0
1647351600000|2022-03-15 13:40:00|6522.6|6522.6|6481.61|6481.61|6531.31|6531.31|6481.61|6481.61|0
1647351900000|2022-03-15 13:45:00|6481.58|6481.58|6482.31|6482.31|6492.77|6492.77|6462.76|6462.76|0
1647352200000|2022-03-15 13:50:00|6482.88|6482.88|6477.96|6477.96|6487.34|6487.34|6464.98|6464.98|0
1647352500000|2022-03-15 13:55:00|6480.18|6480.18|6459.97|6459.97|6489.12|6489.12|6457.76|6457.76|0
1647352800000|2022-03-15 14:00:00|6459.52|6459.52|6435.33|6435.33|6459.81|6459.81|6431.45|6431.45|0
1647353100000|2022-03-15 14:05:00|6436.19|6436.19|6435.82|6435.82|6443.98|6443.98|6428.07|6428.07|0
1647353400000|2022-03-15 14:10:00|6435.25|6435.25|6424.51|6424.51|6435.53|6435.53|6417.1|6417.1|0
1647353700000|2022-03-15 14:15:00|6425.42|6425.42|6426.45|6426.45|6433.13|6433.13|6417.97|6417.97|0
1647354000000|2022-03-15 14:20:00|6427.02|6427.02|6445.25|6445.25|6445.7|6445.7|6423.6|6423.6|0
1647354300000|2022-03-15 14:25:00|6444.34|6444.34|6437.55|6437.55|6452.88|6452.88|6435.74|6435.74|0
1647354600000|2022-03-15 14:30:00|6437.27|6437.27|6446.63|6446.63|6447.09|6447.09|6432.9|6432.9|0
1647354900000|2022-03-15 14:35:00|6447.2|6447.2|6468.07|6468.07|6468.91|6468.91|6447.2|6447.2|0
1647355200000|2022-03-15 14:40:00|6468.64|6468.64|6481.33|6481.33|6487.31|6487.31|6464.17|6464.17|0
1647355500000|2022-03-15 14:45:00|6482.18|6482.18|6493.32|6493.32|6497.29|6497.29|6481.25|6481.25|0
1647355800000|2022-03-15 14:50:00|6494.67|6494.67|6489.11|6489.11|6500.92|6500.92|6486.85|6486.85|0
1647356100000|2022-03-15 14:55:00|6488.54|6488.54|6489.92|6489.92|6496.41|6496.41|6481.71|6481.71|0
1647356400000|2022-03-15 15:00:00|6489.64|6489.64|6479.99|6479.99|6489.64|6489.64|6475.42|6475.42|0
1647356700000|2022-03-15 15:05:00|6481.35|6481.35|6484.1|6484.1|6485.99|6485.99|6475.34|6475.34|0
1647357000000|2022-03-15 15:10:00|6484.55|6484.55|6474.6|6474.6|6487.91|6487.91|6471.49|6471.49|0
1647357300000|2022-03-15 15:15:00|6475.51|6475.51|6483.91|6483.91|6484.82|6484.82|6470.83|6470.83|0
1647357600000|2022-03-15 15:20:00|6485.84|6485.84|6483.28|6483.28|6496.14|6496.14|6482.37|6482.37|0
1647357900000|2022-03-15 15:25:00|6482.37|6482.37|6480.15|6480.15|6487.26|6487.26|6467.85|6467.85|0
1647358200000|2022-03-15 15:30:00|6481.06|6481.06|6483.31|6483.31|6485.73|6485.73|6473.68|6473.68|0
1647358500000|2022-03-15 15:35:00|6483.59|6483.59|6498.6|6498.6|6498.6|6498.6|6477.53|6477.53|0
1647358800000|2022-03-15 15:40:00|6498.55|6498.55|6520.67|6520.67|6521.58|6521.58|6497.33|6497.33|0
1647359100000|2022-03-15 15:45:00|6521.24|6521.24|6546.27|6546.27|6554.36|6554.36|6521.24|6521.24|0
1647359400000|2022-03-15 15:50:00|6546.84|6546.84|6554.56|6554.56|6563.29|6563.29|6544.08|6544.08|0
1647359700000|2022-03-15 15:55:00|6553.65|6553.65|6579.96|6579.96|6580.73|6580.73|6549.71|6549.71|0
1647360000000|2022-03-15 16:00:00|6579.05|6579.05|6587.98|6587.98|6590.78|6590.78|6577.44|6577.44|0
1647360300000|2022-03-15 16:05:00|6588.55|6588.55|6586.68|6586.68|6591.59|6591.59|6573.45|6573.45|0
1647360600000|2022-03-15 16:10:00|6586.97|6586.97|6608.33|6608.33|6612.24|6612.24|6585.93|6585.93|0
1647360900000|2022-03-15 16:15:00|6608.31|6608.31|6604.6|6604.6|6617.11|6617.11|6604.55|6604.55|0
1647361200000|2022-03-15 16:20:00|6603.69|6603.69|6622.74|6622.74|6627.66|6627.66|6601.8|6601.8|0
1647361500000|2022-03-15 16:25:00|6623.03|6623.03|6620.76|6620.76|6626.39|6626.39|6613.97|6613.97|0
1647418500000|2022-03-16 08:15:00|6619.55|6619.55|6601.08|6601.08|6636.49|6636.49|6601.08|6601.08|0
1647418800000|2022-03-16 08:20:00|6600.17|6600.17|6653.89|6653.89|6655.59|6655.59|6591.9|6591.9|0
1647419100000|2022-03-16 08:25:00|6654.17|6654.17|6651.66|6651.66|6663.51|6663.51|6642.34|6642.34|0
1647419400000|2022-03-16 08:30:00|6651.09|6651.09|6646.06|6646.06|6665.86|6665.86|6641.67|6641.67|0
1647419700000|2022-03-16 08:35:00|6644.7|6644.7|6656.04|6656.04|6659.2|6659.2|6633.88|6633.88|0
1647420000000|2022-03-16 08:40:00|6655.95|6655.95|6649.62|6649.62|6666.63|6666.63|6649.62|6649.62|0
1647420300000|2022-03-16 08:45:00|6643.73|6643.73|6645.2|6645.2|6650.28|6650.28|6630.41|6630.41|0
1647420600000|2022-03-16 08:50:00|6645.48|6645.48|6628.26|6628.26|6660.04|6660.04|6628.26|6628.26|0
1647420900000|2022-03-16 08:55:00|6626.84|6626.84|6643.23|6643.23|6650.74|6650.74|6623.99|6623.99|0
1647421200000|2022-03-16 09:00:00|6642.95|6642.95|6640|6640|6649.19|6649.19|6629.2|6629.2|0
1647421500000|2022-03-16 09:05:00|6639.91|6639.91|6622.82|6622.82|6640.16|6640.16|6616.99|6616.99|0
1647421800000|2022-03-16 09:10:00|6624.63|6624.63|6637.1|6637.1|6643.18|6643.18|6624.63|6624.63|0
1647422100000|2022-03-16 09:15:00|6636.52|6636.52|6616.34|6616.34|6642.95|6642.95|6614.98|6614.98|0
1647422400000|2022-03-16 09:20:00|6617.25|6617.25|6622.45|6622.45|6625.43|6625.43|6611.66|6611.66|0
1647422700000|2022-03-16 09:25:00|6622.17|6622.17|6591.71|6591.71|6625.12|6625.12|6585.81|6585.81|0
1647423000000|2022-03-16 09:30:00|6593.07|6593.07|6598.46|6598.46|6601.25|6601.25|6583.05|6583.05|0
1647423300000|2022-03-16 09:35:00|6597.1|6597.1|6586.23|6586.23|6597.1|6597.1|6584.87|6584.87|0
1647423600000|2022-03-16 09:40:00|6587.14|6587.14|6580.78|6580.78|6589.4|6589.4|6572.44|6572.44|0
1647423900000|2022-03-16 09:45:00|6581.97|6581.97|6585.62|6585.62|6587.1|6587.1|6577.8|6577.8|0
1647424200000|2022-03-16 09:50:00|6585.05|6585.05|6571.81|6571.81|6585.05|6585.05|6568.32|6568.32|0
1647424500000|2022-03-16 09:55:00|6571.24|6571.24|6561.83|6561.83|6571.24|6571.24|6561.78|6561.78|0
1647424800000|2022-03-16 10:00:00|6561.54|6561.54|6570.69|6570.69|6581.98|6581.98|6561.54|6561.54|0
1647425100000|2022-03-16 10:05:00|6570.24|6570.24|6570.11|6570.11|6575.24|6575.24|6553.76|6553.76|0
1647425400000|2022-03-16 10:10:00|6569.65|6569.65|6559.36|6559.36|6579.06|6579.06|6556.6|6556.6|0
1647425700000|2022-03-16 10:15:00|6558.91|6558.91|6546.61|6546.61|6559.36|6559.36|6533.71|6533.71|0
1647426000000|2022-03-16 10:20:00|6545.76|6545.76|6546.69|6546.69|6551.68|6551.68|6538.83|6538.83|0
1647426300000|2022-03-16 10:25:00|6546.64|6546.64|6530.95|6530.95|6551.39|6551.39|6530.35|6530.35|0
1647426600000|2022-03-16 10:30:00|6531.86|6531.86|6541.96|6541.96|6550.87|6550.87|6531.86|6531.86|0
1647426900000|2022-03-16 10:35:00|6540.14|6540.14|6552.78|6552.78|6556.81|6556.81|6536.6|6536.6|0
1647427200000|2022-03-16 10:40:00|6550.11|6550.11|6543.48|6543.48|6553.51|6553.51|6541.4|6541.4|0
1647427500000|2022-03-16 10:45:00|6544.84|6544.84|6531.17|6531.17|6545.98|6545.98|6530.88|6530.88|0
1647427800000|2022-03-16 10:50:00|6530.6|6530.6|6533.68|6533.68|6533.86|6533.86|6522.44|6522.44|0
1647428100000|2022-03-16 10:55:00|6532.77|6532.77|6530.85|6530.85|6544.93|6544.93|6526.32|6526.32|0
1647428400000|2022-03-16 11:00:00|6527.68|6527.68|6548.78|6548.78|6549.18|6549.18|6526.04|6526.04|0
1647428700000|2022-03-16 11:05:00|6548.73|6548.73|6539.09|6539.09|6548.73|6548.73|6534.13|6534.13|0
1647429000000|2022-03-16 11:10:00|6538.52|6538.52|6534.97|6534.97|6541.69|6541.69|6526.14|6526.14|0
1647429300000|2022-03-16 11:15:00|6535.26|6535.26|6553.54|6553.54|6555.18|6555.18|6533.19|6533.19|0
1647429600000|2022-03-16 11:20:00|6553.82|6553.82|6541.28|6541.28|6554.28|6554.28|6538.38|6538.38|0
1647429900000|2022-03-16 11:25:00|6540.83|6540.83|6543.83|6543.83|6547.61|6547.61|6539.69|6539.69|0
1647430200000|2022-03-16 11:30:00|6543.54|6543.54|6537.17|6537.17|6544|6544|6534.55|6534.55|0
1647430500000|2022-03-16 11:35:00|6537.14|6537.14|6534.51|6534.51|6550.39|6550.39|6534.01|6534.01|0
1647430800000|2022-03-16 11:40:00|6534.48|6534.48|6540.08|6540.08|6545.85|6545.85|6533.81|6533.81|0
1647431100000|2022-03-16 11:45:00|6539.62|6539.62|6532.1|6532.1|6541.6|6541.6|6530.31|6530.31|0
1647431400000|2022-03-16 11:50:00|6532.67|6532.67|6522.06|6522.06|6536.16|6536.16|6516.68|6516.68|0
1647431700000|2022-03-16 11:55:00|6521.61|6521.61|6520.02|6520.02|6524.19|6524.19|6515.46|6515.46|0
1647432000000|2022-03-16 12:00:00|6521.16|6521.16|6543.29|6543.29|6547.59|6547.59|6521.16|6521.16|0
1647432300000|2022-03-16 12:05:00|6544.65|6544.65|6547.51|6547.51|6553.96|6553.96|6544.65|6544.65|0
1647432600000|2022-03-16 12:10:00|6547.47|6547.47|6520.52|6520.52|6547.94|6547.94|6520.47|6520.47|0
1647432900000|2022-03-16 12:15:00|6518.59|6518.59|6553.37|6553.37|6553.82|6553.82|6518.59|6518.59|0
1647433200000|2022-03-16 12:20:00|6553.65|6553.65|6543.62|6543.62|6558.25|6558.25|6541.28|6541.28|0
1647433500000|2022-03-16 12:25:00|6545.43|6545.43|6546.24|6546.24|6550.74|6550.74|6543.95|6543.95|0
1647433800000|2022-03-16 12:30:00|6546.69|6546.69|6556.12|6556.12|6561.23|6561.23|6544.89|6544.89|0
1647434100000|2022-03-16 12:35:00|6557.47|6557.47|6561.41|6561.41|6562.28|6562.28|6554.99|6554.99|0
1647434400000|2022-03-16 12:40:00|6561.45|6561.45|6564.09|6564.09|6565.86|6565.86|6552.42|6552.42|0
1647434700000|2022-03-16 12:45:00|6564.66|6564.66|6574.7|6574.7|6585.23|6585.23|6562.92|6562.92|0
1647435000000|2022-03-16 12:50:00|6576.06|6576.06|6582.12|6582.12|6594.61|6594.61|6570.14|6570.14|0
1647435300000|2022-03-16 12:55:00|6582.4|6582.4|6577.03|6577.03|6587.09|6587.09|6571.41|6571.41|0
1647435600000|2022-03-16 13:00:00|6576.99|6576.99|6589.65|6589.65|6591.08|6591.08|6576.99|6576.99|0
1647435900000|2022-03-16 13:05:00|6589.69|6589.69|6594.83|6594.83|6597.49|6597.49|6582.87|6582.87|0
1647436200000|2022-03-16 13:10:00|6594.81|6594.81|6593.45|6593.45|6600.72|6600.72|6593.45|6593.45|0
1647436500000|2022-03-16 13:15:00|6594.36|6594.36|6592.71|6592.71|6597.73|6597.73|6586.43|6586.43|0
1647436800000|2022-03-16 13:20:00|6592.73|6592.73|6583.98|6583.98|6599.49|6599.49|6580.3|6580.3|0
1647437100000|2022-03-16 13:25:00|6583.53|6583.53|6593.66|6593.66|6599.01|6599.01|6583.53|6583.53|0
1647437400000|2022-03-16 13:30:00|6593.38|6593.38|6601.56|6601.56|6604.52|6604.52|6570.14|6570.14|0
1647437700000|2022-03-16 13:35:00|6600.66|6600.66|6595.15|6595.15|6608.49|6608.49|6584.17|6584.17|0
1647438000000|2022-03-16 13:40:00|6595.43|6595.43|6582.19|6582.19|6595.43|6595.43|6555.19|6555.19|0
1647438300000|2022-03-16 13:45:00|6582.64|6582.64|6567.08|6567.08|6587.01|6587.01|6561.09|6561.09|0
1647438600000|2022-03-16 13:50:00|6567.02|6567.02|6571.89|6571.89|6582.59|6582.59|6561.8|6561.8|0
1647438900000|2022-03-16 13:55:00|6573.25|6573.25|6597.61|6597.61|6600.96|6600.96|6569.79|6569.79|0
1647439200000|2022-03-16 14:00:00|6597.56|6597.56|6590.43|6590.43|6604.74|6604.74|6590.21|6590.21|0
1647439500000|2022-03-16 14:05:00|6590.71|6590.71|6600.27|6600.27|6605.22|6605.22|6590.71|6590.71|0
1647439800000|2022-03-16 14:10:00|6600.56|6600.56|6574.12|6574.12|6605.86|6605.86|6566.24|6566.24|0
1647440100000|2022-03-16 14:15:00|6575.03|6575.03|6545.29|6545.29|6586.03|6586.03|6544.38|6544.38|0
1647440400000|2022-03-16 14:20:00|6545.74|6545.74|6553.33|6553.33|6555.07|6555.07|6538.78|6538.78|0
1647440700000|2022-03-16 14:25:00|6553.35|6553.35|6538.05|6538.05|6556.89|6556.89|6531.94|6531.94|0
1647441000000|2022-03-16 14:30:00|6538.5|6538.5|6531|6531|6538.5|6538.5|6521.01|6521.01|0
1647441300000|2022-03-16 14:35:00|6531.28|6531.28|6535.61|6535.61|6549.94|6549.94|6530.4|6530.4|0
1647441600000|2022-03-16 14:40:00|6535.59|6535.59|6552.14|6552.14|6553.18|6553.18|6520.91|6520.91|0
1647441900000|2022-03-16 14:45:00|6552.6|6552.6|6549.02|6549.02|6564.55|6564.55|6548.73|6548.73|0
1647442200000|2022-03-16 14:50:00|6548.73|6548.73|6547.05|6547.05|6558|6558|6540.76|6540.76|0
1647442500000|2022-03-16 14:55:00|6547.04|6547.04|6563.19|6563.19|6565.75|6565.75|6544.82|6544.82|0
1647442800000|2022-03-16 15:00:00|6563.76|6563.76|6573.07|6573.07|6573.69|6573.69|6558.54|6558.54|0
1647443100000|2022-03-16 15:05:00|6572.16|6572.16|6574.79|6574.79|6580.25|6580.25|6561.1|6561.1|0
1647443400000|2022-03-16 15:10:00|6575.25|6575.25|6578.36|6578.36|6581.63|6581.63|6571.27|6571.27|0
1647443700000|2022-03-16 15:15:00|6578.81|6578.81|6588.67|6588.67|6594.34|6594.34|6577.1|6577.1|0
1647444000000|2022-03-16 15:20:00|6588.96|6588.96|6583.8|6583.8|6591.12|6591.12|6579.4|6579.4|0
1647444300000|2022-03-16 15:25:00|6584.38|6584.38|6574.48|6574.48|6589.32|6589.32|6574.48|6574.48|0
1647444600000|2022-03-16 15:30:00|6573.91|6573.91|6559.28|6559.28|6574.53|6574.53|6559.17|6559.17|0
1647444900000|2022-03-16 15:35:00|6560.64|6560.64|6577.63|6577.63|6581.4|6581.4|6560.19|6560.19|0
1647445200000|2022-03-16 15:40:00|6576.73|6576.73|6567.16|6567.16|6579.07|6579.07|6563.88|6563.88|0
1647445500000|2022-03-16 15:45:00|6568.06|6568.06|6583.37|6583.37|6589.66|6589.66|6566.35|6566.35|0
1647445800000|2022-03-16 15:50:00|6583.08|6583.08|6581.32|6581.32|6592.08|6592.08|6578.77|6578.77|0
1647446100000|2022-03-16 15:55:00|6582.22|6582.22|6589.34|6589.34|6592.43|6592.43|6582.22|6582.22|0
1647446400000|2022-03-16 16:00:00|6589.62|6589.62|6586.16|6586.16|6590.83|6590.83|6580.22|6580.22|0
1647446700000|2022-03-16 16:05:00|6587.07|6587.07|6581.12|6581.12|6591.36|6591.36|6580.28|6580.28|0
1647447000000|2022-03-16 16:10:00|6581.4|6581.4|6580.44|6580.44|6584.69|6584.69|6574.53|6574.53|0
1647447300000|2022-03-16 16:15:00|6580.73|6580.73|6556.24|6556.24|6581.93|6581.93|6552.67|6552.67|0
1647447600000|2022-03-16 16:20:00|6557.14|6557.14|6558.42|6558.42|6558.42|6558.42|6548.84|6548.84|0
1647447900000|2022-03-16 16:25:00|6557.85|6557.85|6565.93|6565.93|6568.12|6568.12|6554.72|6554.72|0
1647504900000|2022-03-17 08:15:00|6593.65|6593.65|6591.04|6591.04|6595.39|6595.39|6581.45|6581.45|0
1647505200000|2022-03-17 08:20:00|6592.18|6592.18|6580.68|6580.68|6600.04|6600.04|6576.29|6576.29|0
1647505500000|2022-03-17 08:25:00|6581.25|6581.25|6609.62|6609.62|6610.27|6610.27|6580.49|6580.49|0
1647505800000|2022-03-17 08:30:00|6609.61|6609.61|6590.59|6590.59|6614.96|6614.96|6579.89|6579.89|0
1647506100000|2022-03-17 08:35:00|6591.16|6591.16|6623.05|6623.05|6634.67|6634.67|6590.71|6590.71|0
1647506400000|2022-03-17 08:40:00|6623.96|6623.96|6608.88|6608.88|6627.82|6627.82|6597.65|6597.65|0
1647506700000|2022-03-17 08:45:00|6607.73|6607.73|6617.8|6617.8|6618.16|6618.16|6605.57|6605.57|0
1647507000000|2022-03-17 08:50:00|6618.26|6618.26|6622.69|6622.69|6627.81|6627.81|6617.69|6617.69|0
1647507300000|2022-03-17 08:55:00|6622.24|6622.24|6644.65|6644.65|6652.77|6652.77|6622.24|6622.24|0
1647507600000|2022-03-17 09:00:00|6645.1|6645.1|6637.53|6637.53|6645.1|6645.1|6628.98|6628.98|0
1647507900000|2022-03-17 09:05:00|6638.67|6638.67|6627.54|6627.54|6647.97|6647.97|6625.73|6625.73|0
1647508200000|2022-03-17 09:10:00|6626.64|6626.64|6632.96|6632.96|6632.96|6632.96|6616.02|6616.02|0
1647508500000|2022-03-17 09:15:00|6633.07|6633.07|6630.61|6630.61|6641.36|6641.36|6625.91|6625.91|0
1647508800000|2022-03-17 09:20:00|6630.32|6630.32|6615.94|6615.94|6630.84|6630.84|6609.6|6609.6|0
1647509100000|2022-03-17 09:25:00|6615.49|6615.49|6602.82|6602.82|6616.92|6616.92|6593.43|6593.43|0
1647509400000|2022-03-17 09:30:00|6602.84|6602.84|6598.66|6598.66|6607.08|6607.08|6597.57|6597.57|0
1647509700000|2022-03-17 09:35:00|6597.75|6597.75|6599.89|6599.89|6600.39|6600.39|6586.76|6586.76|0
1647510000000|2022-03-17 09:40:00|6600.17|6600.17|6607.41|6607.41|6608.57|6608.57|6599.23|6599.23|0
1647510300000|2022-03-17 09:45:00|6605.6|6605.6|6608.6|6608.6|6611.01|6611.01|6603.58|6603.58|0
1647510600000|2022-03-17 09:50:00|6609.51|6609.51|6611.09|6611.09|6612.75|6612.75|6598.08|6598.08|0
1647510900000|2022-03-17 09:55:00|6612|6612|6611.39|6611.39|6616.63|6616.63|6604.38|6604.38|0
1647511200000|2022-03-17 10:00:00|6610.94|6610.94|6629.41|6629.41|6632.22|6632.22|6593.55|6593.55|0
1647511500000|2022-03-17 10:05:00|6628.51|6628.51|6628.81|6628.81|6628.81|6628.81|6612.49|6612.49|0
1647511800000|2022-03-17 10:10:00|6628.36|6628.36|6649.33|6649.33|6655.2|6655.2|6627.73|6627.73|0
1647512100000|2022-03-17 10:15:00|6649.21|6649.21|6630.24|6630.24|6651.61|6651.61|6630.24|6630.24|0
1647512400000|2022-03-17 10:20:00|6629.21|6629.21|6619.12|6619.12|6634.86|6634.86|6611.02|6611.02|0
1647512700000|2022-03-17 10:25:00|6619.07|6619.07|6625.98|6625.98|6628.23|6628.23|6615.61|6615.61|0
1647513000000|2022-03-17 10:30:00|6626.27|6626.27|6621.24|6621.24|6626.78|6626.78|6613.86|6613.86|0
1647513300000|2022-03-17 10:35:00|6620.34|6620.34|6621.05|6621.05|6621.96|6621.96|6612.23|6612.23|0
1647513600000|2022-03-17 10:40:00|6620.14|6620.14|6617.67|6617.67|6624.73|6624.73|6617.09|6617.09|0
1647513900000|2022-03-17 10:45:00|6618.12|6618.12|6626.67|6626.67|6630.37|6630.37|6617.55|6617.55|0
1647514200000|2022-03-17 10:50:00|6627.13|6627.13|6627.57|6627.57|6629.76|6629.76|6622.82|6622.82|0
1647514500000|2022-03-17 10:55:00|6628.14|6628.14|6623.08|6623.08|6629.78|6629.78|6621.5|6621.5|0
1647514800000|2022-03-17 11:00:00|6623.37|6623.37|6625.66|6625.66|6627.03|6627.03|6621.04|6621.04|0
1647515100000|2022-03-17 11:05:00|6626.12|6626.12|6629.83|6629.83|6634.72|6634.72|6624.69|6624.69|0
1647515400000|2022-03-17 11:10:00|6629.81|6629.81|6619.04|6619.04|6630.16|6630.16|6617.34|6617.34|0
1647515700000|2022-03-17 11:15:00|6619.32|6619.32|6624.23|6624.23|6627.44|6627.44|6616.72|6616.72|0
1647516000000|2022-03-17 11:20:00|6624.52|6624.52|6629.55|6629.55|6633.87|6633.87|6624.52|6624.52|0
1647516300000|2022-03-17 11:25:00|6630.74|6630.74|6633.23|6633.23|6636.07|6636.07|6630.74|6630.74|0
1647516600000|2022-03-17 11:30:00|6635.28|6635.28|6635.39|6635.39|6637.78|6637.78|6633.63|6633.63|0
1647516900000|2022-03-17 11:35:00|6635.1|6635.1|6642.17|6642.17|6642.79|6642.79|6633.31|6633.31|0
1647517200000|2022-03-17 11:40:00|6641.72|6641.72|6633.01|6633.01|6643.14|6643.14|6628.99|6628.99|0
1647517500000|2022-03-17 11:45:00|6632.56|6632.56|6630.11|6630.11|6636.01|6636.01|6629.21|6629.21|0
1647517800000|2022-03-17 11:50:00|6627.56|6627.56|6640.25|6640.25|6640.25|6640.25|6627.56|6627.56|0
1647518100000|2022-03-17 11:55:00|6640.7|6640.7|6638.12|6638.12|6641.73|6641.73|6633.38|6633.38|0
1647518400000|2022-03-17 12:00:00|6640.5|6640.5|6655.67|6655.67|6658.22|6658.22|6636.59|6636.59|0
1647518700000|2022-03-17 12:05:00|6657.02|6657.02|6654.66|6654.66|6658.5|6658.5|6650.25|6650.25|0
1647519000000|2022-03-17 12:10:00|6654.64|6654.64|6647.57|6647.57|6658.51|6658.51|6645.17|6645.17|0
1647519300000|2022-03-17 12:15:00|6647.11|6647.11|6648.41|6648.41|6652.87|6652.87|6645.27|6645.27|0
1647519600000|2022-03-17 12:20:00|6648.4|6648.4|6647.78|6647.78|6655.78|6655.78|6640.98|6640.98|0
1647519900000|2022-03-17 12:25:00|6646.92|6646.92|6646.94|6646.94|6652.69|6652.69|6643.38|6643.38|0
1647520200000|2022-03-17 12:30:00|6647.8|6647.8|6656.54|6656.54|6657.23|6657.23|6646.39|6646.39|0
1647520500000|2022-03-17 12:35:00|6657.4|6657.4|6658.21|6658.21|6661.26|6661.26|6654.86|6654.86|0
1647520800000|2022-03-17 12:40:00|6656.4|6656.4|6658.67|6658.67|6661.4|6661.4|6655.45|6655.45|0
1647521100000|2022-03-17 12:45:00|6659.12|6659.12|6662.13|6662.13|6664.87|6664.87|6659.12|6659.12|0
1647521400000|2022-03-17 12:50:00|6662.58|6662.58|6660.88|6660.88|6663.49|6663.49|6657.72|6657.72|0
1647521700000|2022-03-17 12:55:00|6661.33|6661.33|6657.97|6657.97|6661.33|6661.33|6656.32|6656.32|0
1647522000000|2022-03-17 13:00:00|6657.4|6657.4|6666.77|6666.77|6668.93|6668.93|6656.94|6656.94|0
1647522300000|2022-03-17 13:05:00|6666.32|6666.32|6662.63|6662.63|6667.13|6667.13|6661.37|6661.37|0
1647522600000|2022-03-17 13:10:00|6662.06|6662.06|6663.74|6663.74|6668.81|6668.81|6660.47|6660.47|0
1647522900000|2022-03-17 13:15:00|6664.65|6664.65|6665.15|6665.15|6669.53|6669.53|6661.17|6661.17|0
1647523200000|2022-03-17 13:20:00|6665.6|6665.6|6671.47|6671.47|6671.58|6671.58|6664.12|6664.12|0
1647523500000|2022-03-17 13:25:00|6671.92|6671.92|6680.43|6680.43|6680.43|6680.43|6668.08|6668.08|0
1647523800000|2022-03-17 13:30:00|6681.33|6681.33|6696.77|6696.77|6701.01|6701.01|6680.6|6680.6|0
1647524100000|2022-03-17 13:35:00|6697.22|6697.22|6708.57|6708.57|6711.14|6711.14|6695.98|6695.98|0
1647524400000|2022-03-17 13:40:00|6707.21|6707.21|6709.26|6709.26|6725.23|6725.23|6700.19|6700.19|0
1647524700000|2022-03-17 13:45:00|6708.41|6708.41|6676.51|6676.51|6714.07|6714.07|6676.23|6676.23|0
1647525000000|2022-03-17 13:50:00|6676.41|6676.41|6664.55|6664.55|6678.36|6678.36|6659.09|6659.09|0
1647525300000|2022-03-17 13:55:00|6663.64|6663.64|6652.86|6652.86|6670.56|6670.56|6650.14|6650.14|0
1647525600000|2022-03-17 14:00:00|6653.77|6653.77|6646.41|6646.41|6660.89|6660.89|6641.96|6641.96|0
1647525900000|2022-03-17 14:05:00|6645.51|6645.51|6675.32|6675.32|6679.67|6679.67|6643.18|6643.18|0
1647526200000|2022-03-17 14:10:00|6674.87|6674.87|6692.24|6692.24|6694.46|6694.46|6670.1|6670.1|0
1647526500000|2022-03-17 14:15:00|6692.53|6692.53|6711.34|6711.34|6721.49|6721.49|6689.69|6689.69|0
1647526800000|2022-03-17 14:20:00|6710.43|6710.43|6708.23|6708.23|6710.52|6710.52|6691.67|6691.67|0
1647527100000|2022-03-17 14:25:00|6707.32|6707.32|6699.23|6699.23|6711.79|6711.79|6696.97|6696.97|0
1647527400000|2022-03-17 14:30:00|6698.33|6698.33|6681.15|6681.15|6699.64|6699.64|6675.03|6675.03|0
1647527700000|2022-03-17 14:35:00|6680.58|6680.58|6690.72|6690.72|6697.65|6697.65|6679.84|6679.84|0
1647528000000|2022-03-17 14:40:00|6690.15|6690.15|6691.74|6691.74|6695.55|6695.55|6680.16|6680.16|0
1647528300000|2022-03-17 14:45:00|6691.17|6691.17|6682.61|6682.61|6691.17|6691.17|6677.92|6677.92|0
1647528600000|2022-03-17 14:50:00|6682.33|6682.33|6678.21|6678.21|6687.52|6687.52|6673.47|6673.47|0
1647528900000|2022-03-17 14:55:00|6678.49|6678.49|6695.27|6695.27|6696.01|6696.01|6674.35|6674.35|0
1647529200000|2022-03-17 15:00:00|6696.63|6696.63|6701.21|6701.21|6707.25|6707.25|6693.79|6693.79|0
1647529500000|2022-03-17 15:05:00|6701.49|6701.49|6701.45|6701.45|6704.93|6704.93|6694.94|6694.94|0
1647529800000|2022-03-17 15:10:00|6701.74|6701.74|6693.8|6693.8|6702.11|6702.11|6691.6|6691.6|0
1647530100000|2022-03-17 15:15:00|6694.65|6694.65|6699.41|6699.41|6703.78|6703.78|6693.92|6693.92|0
1647530400000|2022-03-17 15:20:00|6699.98|6699.98|6697.54|6697.54|6706.08|6706.08|6695.86|6695.86|0
1647530700000|2022-03-17 15:25:00|6697.08|6697.08|6690.42|6690.42|6698.59|6698.59|6686.64|6686.64|0
1647531000000|2022-03-17 15:30:00|6690.13|6690.13|6695.16|6695.16|6700.67|6700.67|6688.91|6688.91|0
1647531300000|2022-03-17 15:35:00|6694.25|6694.25|6698.03|6698.03|6698.77|6698.77|6687.92|6687.92|0
1647531600000|2022-03-17 15:40:00|6697.58|6697.58|6699.7|6699.7|6704.95|6704.95|6697.58|6697.58|0
1647531900000|2022-03-17 15:45:00|6699.41|6699.41|6703.68|6703.68|6703.89|6703.89|6695.24|6695.24|0
1647532200000|2022-03-17 15:50:00|6702.32|6702.32|6703.46|6703.46|6704.96|6704.96|6690.71|6690.71|0
1647532500000|2022-03-17 15:55:00|6703.74|6703.74|6712.89|6712.89|6713.19|6713.19|6703.46|6703.46|0
1647532800000|2022-03-17 16:00:00|6712.93|6712.93|6712.47|6712.47|6719|6719|6710.99|6710.99|0
1647533100000|2022-03-17 16:05:00|6712.75|6712.75|6713.57|6713.57|6715.58|6715.58|6705.65|6705.65|0
1647533400000|2022-03-17 16:10:00|6714.14|6714.14|6712.11|6712.11|6714.26|6714.26|6702.35|6702.35|0
1647533700000|2022-03-17 16:15:00|6712.4|6712.4|6713.9|6713.9|6713.9|6713.9|6708.96|6708.96|0
1647534000000|2022-03-17 16:20:00|6713.33|6713.33|6724.67|6724.67|6726.48|6726.48|6711.96|6711.96|0
1647534300000|2022-03-17 16:25:00|6724.96|6724.96|6734.29|6734.29|6734.29|6734.29|6711.64|6711.64|0
1647591300000|2022-03-18 08:15:00|6665.26|6665.26|6700.09|6700.09|6702.02|6702.02|6657.89|6657.89|0
1647591600000|2022-03-18 08:20:00|6700.54|6700.54|6701.32|6701.32|6701.45|6701.45|6686.57|6686.57|0
1647591900000|2022-03-18 08:25:00|6701.39|6701.39|6688.94|6688.94|6702.46|6702.46|6685.39|6685.39|0
1647592200000|2022-03-18 08:30:00|6687.58|6687.58|6676.05|6676.05|6691.78|6691.78|6673.95|6673.95|0
1647592500000|2022-03-18 08:35:00|6671.57|6671.57|6684.62|6684.62|6687.51|6687.51|6669.56|6669.56|0
1647592800000|2022-03-18 08:40:00|6684.16|6684.16|6695.06|6695.06|6701.62|6701.62|6683.88|6683.88|0
1647593100000|2022-03-18 08:45:00|6694.61|6694.61|6673.67|6673.67|6695.51|6695.51|6672.78|6672.78|0
1647593400000|2022-03-18 08:50:00|6673.39|6673.39|6694.05|6694.05|6703|6703|6672.91|6672.91|0
1647593700000|2022-03-18 08:55:00|6693.77|6693.77|6694.32|6694.32|6696.36|6696.36|6689.1|6689.1|0
1647594000000|2022-03-18 09:00:00|6694.21|6694.21|6697.05|6697.05|6699.46|6699.46|6686.62|6686.62|0
1647594300000|2022-03-18 09:05:00|6696.97|6696.97|6672.37|6672.37|6696.97|6696.97|6670.39|6670.39|0
1647594600000|2022-03-18 09:10:00|6672.09|6672.09|6666.3|6666.3|6672.72|6672.72|6660.59|6660.59|0
1647594900000|2022-03-18 09:15:00|6669.92|6669.92|6676.77|6676.77|6679.84|6679.84|6666.87|6666.87|0
1647595200000|2022-03-18 09:20:00|6676.32|6676.32|6674.88|6674.88|6678.78|6678.78|6668.42|6668.42|0
1647595500000|2022-03-18 09:25:00|6674.43|6674.43|6682.61|6682.61|6686.82|6686.82|6671.14|6671.14|0
1647595800000|2022-03-18 09:30:00|6682.04|6682.04|6685.31|6685.31|6691.32|6691.32|6672.32|6672.32|0
1647596100000|2022-03-18 09:35:00|6684.86|6684.86|6686.31|6686.31|6687.53|6687.53|6680.24|6680.24|0
1647596400000|2022-03-18 09:40:00|6685.4|6685.4|6684.6|6684.6|6688.52|6688.52|6678.42|6678.42|0
1647596700000|2022-03-18 09:45:00|6685.05|6685.05|6693.2|6693.2|6694.29|6694.29|6685.05|6685.05|0
1647597000000|2022-03-18 09:50:00|6692.74|6692.74|6690.52|6690.52|6692.74|6692.74|6682.71|6682.71|0
1647597300000|2022-03-18 09:55:00|6690.57|6690.57|6691.74|6691.74|6695.93|6695.93|6686.89|6686.89|0
1647597600000|2022-03-18 10:00:00|6691.67|6691.67|6694.08|6694.08|6696.03|6696.03|6686.96|6686.96|0
1647597900000|2022-03-18 10:05:00|6694.36|6694.36|6696.49|6696.49|6701.45|6701.45|6690.96|6690.96|0
1647598500000|2022-03-18 10:15:00|6696.61|6696.61|6689.17|6689.17|6704.41|6704.41|6687.43|6687.43|0
1647598800000|2022-03-18 10:20:00|6689|6689|6670.12|6670.12|6696.47|6696.47|6670.12|6670.12|0
1647599100000|2022-03-18 10:25:00|6670.09|6670.09|6674.47|6674.47|6674.47|6674.47|6664.23|6664.23|0
1647599400000|2022-03-18 10:30:00|6674.75|6674.75|6676.89|6676.89|6679.31|6679.31|6667.19|6667.19|0
1647599700000|2022-03-18 10:35:00|6678.25|6678.25|6677.79|6677.79|6683.32|6683.32|6670.21|6670.21|0
1647600000000|2022-03-18 10:40:00|6678.69|6678.69|6688.32|6688.32|6688.32|6688.32|6675.37|6675.37|0
1647600300000|2022-03-18 10:45:00|6688.61|6688.61|6681.84|6681.84|6688.61|6688.61|6679.16|6679.16|0
1647600600000|2022-03-18 10:50:00|6682.13|6682.13|6641.17|6641.17|6683.32|6683.32|6639.52|6639.52|0
1647600900000|2022-03-18 10:55:00|6642.02|6642.02|6643.33|6643.33|6653.98|6653.98|6640.72|6640.72|0
1647601200000|2022-03-18 11:00:00|6643.04|6643.04|6648.69|6648.69|6657.89|6657.89|6634.64|6634.64|0
1647601500000|2022-03-18 11:05:00|6648.24|6648.24|6649.25|6649.25|6653.93|6653.93|6642.07|6642.07|0
1647601800000|2022-03-18 11:10:00|6648.34|6648.34|6648.22|6648.22|6648.34|6648.34|6636.18|6636.18|0
1647602100000|2022-03-18 11:15:00|6647.77|6647.77|6662.9|6662.9|6666.29|6666.29|6642.88|6642.88|0
1647602400000|2022-03-18 11:20:00|6663.35|6663.35|6646.55|6646.55|6663.92|6663.92|6645.58|6645.58|0
1647602700000|2022-03-18 11:25:00|6649.26|6649.26|6628.75|6628.75|6658.09|6658.09|6628.5|6628.5|0
1647603000000|2022-03-18 11:30:00|6628.69|6628.69|6646.46|6646.46|6646.46|6646.46|6627.34|6627.34|0
1647603300000|2022-03-18 11:35:00|6646.49|6646.49|6648.36|6648.36|6661.53|6661.53|6645.58|6645.58|0
1647603600000|2022-03-18 11:40:00|6648.08|6648.08|6658.46|6658.46|6658.46|6658.46|6645.24|6645.24|0
1647603900000|2022-03-18 11:45:00|6657.56|6657.56|6661.52|6661.52|6662.43|6662.43|6652.48|6652.48|0
1647604200000|2022-03-18 11:50:00|6660.16|6660.16|6663.31|6663.31|6669.2|6669.2|6659.14|6659.14|0
1647604500000|2022-03-18 11:55:00|6663.59|6663.59|6664.86|6664.86|6667.9|6667.9|6658.38|6658.38|0
1647604800000|2022-03-18 12:00:00|6665.14|6665.14|6658.01|6658.01|6665.4|6665.4|6644.52|6644.52|0
1647605100000|2022-03-18 12:05:00|6660.73|6660.73|6656.15|6656.15|6661.3|6661.3|6644.97|6644.97|0
1647605400000|2022-03-18 12:10:00|6655.7|6655.7|6636.69|6636.69|6656.6|6656.6|6636.69|6636.69|0
1647605700000|2022-03-18 12:15:00|6636.66|6636.66|6635.62|6635.62|6639.46|6639.46|6630.53|6630.53|0
1647606000000|2022-03-18 12:20:00|6635.56|6635.56|6633.6|6633.6|6638.36|6638.36|6632.04|6632.04|0
1647606300000|2022-03-18 12:25:00|6633.88|6633.88|6627.86|6627.86|6640.71|6640.71|6627.86|6627.86|0
1647606600000|2022-03-18 12:30:00|6627.57|6627.57|6626.74|6626.74|6631.74|6631.74|6624.25|6624.25|0
1647606900000|2022-03-18 12:35:00|6627.31|6627.31|6631.86|6631.86|6631.86|6631.86|6624.36|6624.36|0
1647607200000|2022-03-18 12:40:00|6632.31|6632.31|6644.58|6644.58|6653|6653|6632.31|6632.31|0
1647607500000|2022-03-18 12:45:00|6643.68|6643.68|6649.09|6649.09|6653.68|6653.68|6643.62|6643.62|0
1647607800000|2022-03-18 12:50:00|6648.18|6648.18|6634.35|6634.35|6648.18|6648.18|6634.35|6634.35|0
1647608100000|2022-03-18 12:55:00|6634.07|6634.07|6632.58|6632.58|6636.5|6636.5|6632.06|6632.06|0
1647608400000|2022-03-18 13:00:00|6632.86|6632.86|6629.67|6629.67|6644.31|6644.31|6625.26|6625.26|0
1647608700000|2022-03-18 13:05:00|6629.38|6629.38|6627.39|6627.39|6637.69|6637.69|6621.19|6621.19|0
1647609000000|2022-03-18 13:10:00|6628.24|6628.24|6621.85|6621.85|6631.42|6631.42|6620.54|6620.54|0
1647609300000|2022-03-18 13:15:00|6622.71|6622.71|6632.84|6632.84|6632.84|6632.84|6620.17|6620.17|0
1647609600000|2022-03-18 13:20:00|6633.12|6633.12|6637.89|6637.89|6639.64|6639.64|6633.12|6633.12|0
1647609900000|2022-03-18 13:25:00|6639.25|6639.25|6656.75|6656.75|6656.75|6656.75|6639.25|6639.25|0
1647610200000|2022-03-18 13:30:00|6657.21|6657.21|6656.08|6656.08|6666.36|6666.36|6647.52|6647.52|0
1647610500000|2022-03-18 13:35:00|6655.17|6655.17|6649.42|6649.42|6655.71|6655.71|6638.28|6638.28|0
1647610800000|2022-03-18 13:40:00|6649.13|6649.13|6656.74|6656.74|6667.69|6667.69|6646.97|6646.97|0
1647611100000|2022-03-18 13:45:00|6657.03|6657.03|6636.63|6636.63|6657.31|6657.31|6631.72|6631.72|0
1647611400000|2022-03-18 13:50:00|6636.92|6636.92|6638.35|6638.35|6650.8|6650.8|6630.36|6630.36|0
1647611700000|2022-03-18 13:55:00|6640.17|6640.17|6633.41|6633.41|6642.61|6642.61|6630.37|6630.37|0
1647612000000|2022-03-18 14:00:00|6632.5|6632.5|6621.98|6621.98|6633.49|6633.49|6611.36|6611.36|0
1647612300000|2022-03-18 14:05:00|6622.89|6622.89|6616|6616|6628.95|6628.95|6610.99|6610.99|0
1647612600000|2022-03-18 14:10:00|6615.43|6615.43|6604.59|6604.59|6617.89|6617.89|6601.49|6601.49|0
1647612900000|2022-03-18 14:15:00|6604.68|6604.68|6591.04|6591.04|6608.7|6608.7|6587.87|6587.87|0
1647613200000|2022-03-18 14:20:00|6590.14|6590.14|6588.77|6588.77|6591.94|6591.94|6576.65|6576.65|0
1647613500000|2022-03-18 14:25:00|6591.04|6591.04|6601.79|6601.79|6604.35|6604.35|6588.84|6588.84|0
1647613800000|2022-03-18 14:30:00|6599.98|6599.98|6613.67|6613.67|6614.04|6614.04|6593.68|6593.68|0
1647614100000|2022-03-18 14:35:00|6614.13|6614.13|6624.36|6624.36|6624.36|6624.36|6605.52|6605.52|0
1647614400000|2022-03-18 14:40:00|6624.65|6624.65|6634.16|6634.16|6634.16|6634.16|6618.92|6618.92|0
1647614700000|2022-03-18 14:45:00|6634.73|6634.73|6638.26|6638.26|6644.41|6644.41|6625.23|6625.23|0
1647615000000|2022-03-18 14:50:00|6639.17|6639.17|6639|6639|6644.77|6644.77|6636.67|6636.67|0
1647615300000|2022-03-18 14:55:00|6642|6642|6639.16|6639.16|6648.2|6648.2|6636.3|6636.3|0
1647615600000|2022-03-18 15:00:00|6639.61|6639.61|6625.7|6625.7|6640.51|6640.51|6624.39|6624.39|0
1647615900000|2022-03-18 15:05:00|6626.27|6626.27|6638.32|6638.32|6639.23|6639.23|6625.08|6625.08|0
1647616200000|2022-03-18 15:10:00|6638.6|6638.6|6645|6645|6646.03|6646.03|6634.46|6634.46|0
1647616500000|2022-03-18 15:15:00|6644.55|6644.55|6652.12|6652.12|6656.57|6656.57|6642.45|6642.45|0
1647616800000|2022-03-18 15:20:00|6652.58|6652.58|6651.1|6651.1|6653.03|6653.03|6642.12|6642.12|0
1647617100000|2022-03-18 15:25:00|6652.01|6652.01|6647.55|6647.55|6652.01|6652.01|6639.8|6639.8|0
1647617400000|2022-03-18 15:30:00|6648|6648|6652.34|6652.34|6653.2|6653.2|6642.82|6642.82|0
1647617700000|2022-03-18 15:35:00|6651.89|6651.89|6665.57|6665.57|6667.5|6667.5|6651.89|6651.89|0
1647618000000|2022-03-18 15:40:00|6665.86|6665.86|6667.49|6667.49|6669.31|6669.31|6662.54|6662.54|0
1647618300000|2022-03-18 15:45:00|6667.04|6667.04|6659.06|6659.06|6667.33|6667.33|6657.79|6657.79|0
1647618600000|2022-03-18 15:50:00|6659.64|6659.64|6657.78|6657.78|6661.72|6661.72|6655.03|6655.03|0
1647618900000|2022-03-18 15:55:00|6658.23|6658.23|6662.72|6662.72|6667.27|6667.27|6652.21|6652.21|0
1647619200000|2022-03-18 16:00:00|6662.27|6662.27|6664|6664|6664|6664|6655.63|6655.63|0
1647619500000|2022-03-18 16:05:00|6664.28|6664.28|6678.93|6678.93|6679.48|6679.48|6664.28|6664.28|0
1647619800000|2022-03-18 16:10:00|6678.64|6678.64|6671.52|6671.52|6681.14|6681.14|6671.52|6671.52|0
1647620100000|2022-03-18 16:15:00|6671.24|6671.24|6670.89|6670.89|6677.52|6677.52|6669.59|6669.59|0
1647620400000|2022-03-18 16:20:00|6671.18|6671.18|6667.55|6667.55|6674.46|6674.46|6666.66|6666.66|0
1647620700000|2022-03-18 16:25:00|6667.1|6667.1|6665.33|6665.33|6669.48|6669.48|6655.38|6655.38|0
1647850500000|2022-03-21 08:15:00|6743.38|6743.38|6745.18|6745.18|6756.25|6756.25|6741.45|6741.45|0
1647850800000|2022-03-21 08:20:00|6745.63|6745.63|6763.5|6763.5|6764.97|6764.97|6744.5|6744.5|0
1647851100000|2022-03-21 08:25:00|6764.35|6764.35|6765.64|6765.64|6770.2|6770.2|6759.12|6759.12|0
1647851400000|2022-03-21 08:30:00|6765.54|6765.54|6775.51|6775.51|6778.88|6778.88|6747.64|6747.64|0
1647851700000|2022-03-21 08:35:00|6775.22|6775.22|6785.37|6785.37|6785.37|6785.37|6765.26|6765.26|0
1647852000000|2022-03-21 08:40:00|6785.43|6785.43|6781.02|6781.02|6788.96|6788.96|6778.85|6778.85|0
1647852300000|2022-03-21 08:45:00|6781.3|6781.3|6790.15|6790.15|6792.91|6792.91|6778.82|6778.82|0
1647852600000|2022-03-21 08:50:00|6791.05|6791.05|6782.33|6782.33|6798.16|6798.16|6782.33|6782.33|0
1647852900000|2022-03-21 08:55:00|6783.52|6783.52|6808.97|6808.97|6812.34|6812.34|6782.9|6782.9|0
1647853200000|2022-03-21 09:00:00|6808.4|6808.4|6826.28|6826.28|6826.68|6826.68|6808.4|6808.4|0
1647853500000|2022-03-21 09:05:00|6825.21|6825.21|6818.63|6818.63|6831.86|6831.86|6811.34|6811.34|0
1647853800000|2022-03-21 09:10:00|6819.08|6819.08|6819.36|6819.36|6821.65|6821.65|6801.62|6801.62|0
1647854100000|2022-03-21 09:15:00|6819.39|6819.39|6812.24|6812.24|6819.67|6819.67|6808.84|6808.84|0
1647854400000|2022-03-21 09:20:00|6812.81|6812.81|6816.02|6816.02|6820.49|6820.49|6807.32|6807.32|0
1647854700000|2022-03-21 09:25:00|6814.88|6814.88|6814.68|6814.68|6820.13|6820.13|6809.12|6809.12|0
1647855000000|2022-03-21 09:30:00|6814.61|6814.61|6815.47|6815.47|6827.38|6827.38|6812.86|6812.86|0
1647855300000|2022-03-21 09:35:00|6814.12|6814.12|6829.61|6829.61|6829.61|6829.61|6812.14|6812.14|0
1647855600000|2022-03-21 09:40:00|6829.15|6829.15|6827.86|6827.86|6830.97|6830.97|6821.58|6821.58|0
1647855900000|2022-03-21 09:45:00|6826.95|6826.95|6823.36|6823.36|6826.95|6826.95|6819.46|6819.46|0
1647856200000|2022-03-21 09:50:00|6823.19|6823.19|6829.68|6829.68|6830.16|6830.16|6822.4|6822.4|0
1647856500000|2022-03-21 09:55:00|6829.97|6829.97|6832.54|6832.54|6833.38|6833.38|6827.07|6827.07|0
1647856800000|2022-03-21 10:00:00|6831.35|6831.35|6826.23|6826.23|6833.5|6833.5|6823.29|6823.29|0
1647857100000|2022-03-21 10:05:00|6826.68|6826.68|6828.67|6828.67|6830.44|6830.44|6823.74|6823.74|0
1647857400000|2022-03-21 10:10:00|6829.13|6829.13|6832.88|6832.88|6834.69|6834.69|6828.87|6828.87|0
1647857700000|2022-03-21 10:15:00|6833.33|6833.33|6812.14|6812.14|6833.62|6833.62|6807.81|6807.81|0
1647858000000|2022-03-21 10:20:00|6813.04|6813.04|6817.01|6817.01|6819.49|6819.49|6809.49|6809.49|0
1647858300000|2022-03-21 10:25:00|6816.93|6816.93|6819.02|6819.02|6819.76|6819.76|6808.42|6808.42|0
1647858600000|2022-03-21 10:30:00|6819.47|6819.47|6819.69|6819.69|6826.52|6826.52|6817.15|6817.15|0
1647858900000|2022-03-21 10:35:00|6819.86|6819.86|6824.59|6824.59|6827.23|6827.23|6817.45|6817.45|0
1647859200000|2022-03-21 10:40:00|6823.85|6823.85|6826.44|6826.44|6826.89|6826.89|6818.25|6818.25|0
1647859500000|2022-03-21 10:45:00|6826.89|6826.89|6826.18|6826.18|6827.61|6827.61|6824.07|6824.07|0
1647859800000|2022-03-21 10:50:00|6825.73|6825.73|6826|6826|6826.02|6826.02|6818.88|6818.88|0
1647860100000|2022-03-21 10:55:00|6826.45|6826.45|6828.44|6828.44|6833.83|6833.83|6825.55|6825.55|0
1647860400000|2022-03-21 11:00:00|6827.98|6827.98|6831.57|6831.57|6833.27|6833.27|6825.91|6825.91|0
1647860700000|2022-03-21 11:05:00|6831.29|6831.29|6825.98|6825.98|6837.17|6837.17|6825.98|6825.98|0
1647861000000|2022-03-21 11:10:00|6826.43|6826.43|6833.34|6833.34|6833.34|6833.34|6824.38|6824.38|0
1647861300000|2022-03-21 11:15:00|6832.21|6832.21|6833.42|6833.42|6839.8|6839.8|6831.09|6831.09|0
1647861600000|2022-03-21 11:20:00|6833.98|6833.98|6838.88|6838.88|6841.93|6841.93|6831.23|6831.23|0
1647861900000|2022-03-21 11:25:00|6840.01|6840.01|6849.02|6849.02|6850.15|6850.15|6840.01|6840.01|0
1647862200000|2022-03-21 11:30:00|6847.89|6847.89|6844.68|6844.68|6847.91|6847.91|6841.37|6841.37|0
1647862500000|2022-03-21 11:35:00|6843.55|6843.55|6843.74|6843.74|6847.23|6847.23|6842.78|6842.78|0
1647862800000|2022-03-21 11:40:00|6843.68|6843.68|6845.19|6845.19|6849.15|6849.15|6843.59|6843.59|0
1647863100000|2022-03-21 11:45:00|6844.62|6844.62|6835.96|6835.96|6846.06|6846.06|6834.48|6834.48|0
1647863400000|2022-03-21 11:50:00|6835.68|6835.68|6827.91|6827.91|6835.68|6835.68|6826.7|6826.7|0
1647863700000|2022-03-21 11:55:00|6827.81|6827.81|6819.23|6819.23|6830.9|6830.9|6816.55|6816.55|0
1647864000000|2022-03-21 12:00:00|6821.03|6821.03|6826.52|6826.52|6830.21|6830.21|6820.73|6820.73|0
1647864300000|2022-03-21 12:05:00|6826.07|6826.07|6816.99|6816.99|6826.07|6826.07|6812.33|6812.33|0
1647864600000|2022-03-21 12:10:00|6817.27|6817.27|6818.47|6818.47|6819.56|6819.56|6814.93|6814.93|0
1647864900000|2022-03-21 12:15:00|6818.02|6818.02|6812.69|6812.69|6821.6|6821.6|6812.55|6812.55|0
1647865200000|2022-03-21 12:20:00|6813.26|6813.26|6809.68|6809.68|6814.33|6814.33|6804.59|6804.59|0
1647865500000|2022-03-21 12:25:00|6809.76|6809.76|6815.33|6815.33|6816.24|6816.24|6809.76|6809.76|0
1647865800000|2022-03-21 12:30:00|6816.68|6816.68|6827.38|6827.38|6828.87|6828.87|6813.83|6813.83|0
1647866100000|2022-03-21 12:35:00|6827.36|6827.36|6832.22|6832.22|6833.35|6833.35|6822.12|6822.12|0
1647866400000|2022-03-21 12:40:00|6832.5|6832.5|6833.76|6833.76|6837.1|6837.1|6830.42|6830.42|0
1647866700000|2022-03-21 12:45:00|6833.74|6833.74|6835.79|6835.79|6836.92|6836.92|6831.78|6831.78|0
1647867000000|2022-03-21 12:50:00|6834.66|6834.66|6840.05|6840.05|6840.33|6840.33|6833.25|6833.25|0
1647867300000|2022-03-21 12:55:00|6839.19|6839.19|6842.15|6842.15|6843.82|6843.82|6838.3|6838.3|0
1647867600000|2022-03-21 13:00:00|6842.18|6842.18|6835.57|6835.57|6842.39|6842.39|6835.57|6835.57|0
1647867900000|2022-03-21 13:05:00|6835.54|6835.54|6848.86|6848.86|6849.51|6849.51|6835.24|6835.24|0
1647868200000|2022-03-21 13:10:00|6848.3|6848.3|6849.73|6849.73|6851.38|6851.38|6846.6|6846.6|0
1647868500000|2022-03-21 13:15:00|6849.76|6849.76|6842.75|6842.75|6852.06|6852.06|6842.75|6842.75|0
1647868800000|2022-03-21 13:20:00|6841.62|6841.62|6851.35|6851.35|6851.35|6851.35|6841.02|6841.02|0
1647869100000|2022-03-21 13:25:00|6850.22|6850.22|6838.89|6838.89|6851.35|6851.35|6836.9|6836.9|0
1647869400000|2022-03-21 13:30:00|6839.46|6839.46|6860.42|6860.42|6862.17|6862.17|6838.11|6838.11|0
1647869700000|2022-03-21 13:35:00|6860.39|6860.39|6878.59|6878.59|6890.92|6890.92|6860.39|6860.39|0
1647870000000|2022-03-21 13:40:00|6879.72|6879.72|6879.83|6879.83|6883.06|6883.06|6857.15|6857.15|0
1647870300000|2022-03-21 13:45:00|6880.96|6880.96|6896.22|6896.22|6902.9|6902.9|6875.23|6875.23|0
1647870600000|2022-03-21 13:50:00|6895.94|6895.94|6879.89|6879.89|6901.87|6901.87|6876.78|6876.78|0
1647870900000|2022-03-21 13:55:00|6881.02|6881.02|6898.39|6898.39|6898.39|6898.39|6880.99|6880.99|0
1647871200000|2022-03-21 14:00:00|6895.56|6895.56|6906.7|6906.7|6910.27|6910.27|6892.17|6892.17|0
1647871500000|2022-03-21 14:05:00|6906.41|6906.41|6902.72|6902.72|6906.44|6906.44|6895.32|6895.32|0
1647871800000|2022-03-21 14:10:00|6903.85|6903.85|6905.2|6905.2|6916.5|6916.5|6903.57|6903.57|0
1647872100000|2022-03-21 14:15:00|6905.48|6905.48|6912.68|6912.68|6915.95|6915.95|6902.04|6902.04|0
1647872400000|2022-03-21 14:20:00|6912.65|6912.65|6916.02|6916.02|6927.62|6927.62|6911.63|6911.63|0
1647872700000|2022-03-21 14:25:00|6917.15|6917.15|6912.46|6912.46|6920.18|6920.18|6903.68|6903.68|0
1647873000000|2022-03-21 14:30:00|6911.89|6911.89|6911.75|6911.75|6915.1|6915.1|6898.25|6898.25|0
1647873300000|2022-03-21 14:35:00|6911.18|6911.18|6914.28|6914.28|6923.81|6923.81|6905.66|6905.66|0
1647873600000|2022-03-21 14:40:00|6914.3|6914.3|6896.75|6896.75|6916.37|6916.37|6894.21|6894.21|0
1647873900000|2022-03-21 14:45:00|6896.7|6896.7|6901.43|6901.43|6902.87|6902.87|6890.65|6890.65|0
1647874200000|2022-03-21 14:50:00|6902|6902|6916.67|6916.67|6917.39|6917.39|6902|6902|0
1647874500000|2022-03-21 14:55:00|6917.8|6917.8|6894.28|6894.28|6918.37|6918.37|6889.85|6889.85|0
1647874800000|2022-03-21 15:00:00|6894.23|6894.23|6886.59|6886.59|6896.58|6896.58|6879.45|6879.45|0
1647875100000|2022-03-21 15:05:00|6886.58|6886.58|6889.28|6889.28|6896.57|6896.57|6877.98|6877.98|0
1647875400000|2022-03-21 15:10:00|6885.61|6885.61|6903.41|6903.41|6907.88|6907.88|6885.61|6885.61|0
1647875700000|2022-03-21 15:15:00|6903.13|6903.13|6882.75|6882.75|6903.13|6903.13|6882.75|6882.75|0
1647876000000|2022-03-21 15:20:00|6882.47|6882.47|6880.45|6880.45|6884.94|6884.94|6875.19|6875.19|0
1647876300000|2022-03-21 15:25:00|6879.32|6879.32|6863.06|6863.06|6879.32|6879.32|6861.99|6861.99|0
1647876600000|2022-03-21 15:30:00|6864.19|6864.19|6864.42|6864.42|6868.2|6868.2|6854.82|6854.82|0
1647876900000|2022-03-21 15:35:00|6864.7|6864.7|6876.98|6876.98|6877.57|6877.57|6862.62|6862.62|0
1647877200000|2022-03-21 15:40:00|6876.41|6876.41|6873.12|6873.12|6881.28|6881.28|6871.76|6871.76|0
1647877500000|2022-03-21 15:45:00|6873.41|6873.41|6883.9|6883.9|6885.67|6885.67|6872.28|6872.28|0
1647877800000|2022-03-21 15:50:00|6883.62|6883.62|6878.69|6878.69|6883.62|6883.62|6873.27|6873.27|0
1647878100000|2022-03-21 15:55:00|6878.98|6878.98|6889.77|6889.77|6891.5|6891.5|6878.98|6878.98|0
1647878400000|2022-03-21 16:00:00|6889.8|6889.8|6890.24|6890.24|6895.37|6895.37|6885.85|6885.85|0
1647878700000|2022-03-21 16:05:00|6891.37|6891.37|6889.28|6889.28|6895.33|6895.33|6886.84|6886.84|0
1647879000000|2022-03-21 16:10:00|6889.32|6889.32|6896.23|6896.23|6899.54|6899.54|6883.94|6883.94|0
1647879300000|2022-03-21 16:15:00|6896.51|6896.51|6899.19|6899.19|6904.76|6904.76|6892.85|6892.85|0
1647879600000|2022-03-21 16:20:00|6899.22|6899.22|6908.25|6908.25|6909.41|6909.41|6896.68|6896.68|0
1647879900000|2022-03-21 16:25:00|6908.28|6908.28|6914.24|6914.24|6917.52|6917.52|6904.95|6904.95|0
1647936900000|2022-03-22 08:15:00|6913.76|6913.76|6926.23|6926.23|6940.93|6940.93|6913.76|6913.76|0
1647937200000|2022-03-22 08:20:00|6926.15|6926.15|6928.53|6928.53|6939.68|6939.68|6923.99|6923.99|0
1647937500000|2022-03-22 08:25:00|6931.92|6931.92|6912.27|6912.27|6937.77|6937.77|6911.21|6911.21|0
1647937800000|2022-03-22 08:30:00|6911.98|6911.98|6942.61|6942.61|6942.61|6942.61|6899.47|6899.47|0
1647938100000|2022-03-22 08:35:00|6942.58|6942.58|6940.02|6940.02|6965.28|6965.28|6940.02|6940.02|0
1647938400000|2022-03-22 08:40:00|6939.97|6939.97|6949.96|6949.96|6951.99|6951.99|6934.57|6934.57|0
1647938700000|2022-03-22 08:45:00|6949.93|6949.93|6956.86|6956.86|6959.68|6959.68|6949.08|6949.08|0
1647939000000|2022-03-22 08:50:00|6957.99|6957.99|6952.23|6952.23|6959.4|6959.4|6946.76|6946.76|0
1647939300000|2022-03-22 08:55:00|6951.38|6951.38|6938.6|6938.6|6951.38|6951.38|6930.81|6930.81|0
1647939600000|2022-03-22 09:00:00|6938.5|6938.5|6957.56|6957.56|6963.05|6963.05|6938.5|6938.5|0
1647939900000|2022-03-22 09:05:00|6958.69|6958.69|6936.47|6936.47|6961.03|6961.03|6927.94|6927.94|0
1647940200000|2022-03-22 09:10:00|6937.6|6937.6|6915.5|6915.5|6937.82|6937.82|6915.5|6915.5|0
1647940500000|2022-03-22 09:15:00|6915.78|6915.78|6926.64|6926.64|6926.64|6926.64|6915.78|6915.78|0
1647940800000|2022-03-22 09:20:00|6927.21|6927.21|6922.1|6922.1|6932.38|6932.38|6920.97|6920.97|0
1647941100000|2022-03-22 09:25:00|6922.05|6922.05|6922.16|6922.16|6923.41|6923.41|6910.4|6910.4|0
1647941400000|2022-03-22 09:30:00|6922.18|6922.18|6916.27|6916.27|6927.24|6927.24|6912.84|6912.84|0
1647941700000|2022-03-22 09:35:00|6916.22|6916.22|6921.24|6921.24|6922.32|6922.32|6913.49|6913.49|0
1647942000000|2022-03-22 09:40:00|6920.11|6920.11|6927.59|6927.59|6927.59|6927.59|6913.94|6913.94|0
1647942300000|2022-03-22 09:45:00|6928.72|6928.72|6924.58|6924.58|6931.62|6931.62|6917.1|6917.1|0
1647942600000|2022-03-22 09:50:00|6925.44|6925.44|6927.79|6927.79|6931.55|6931.55|6924.92|6924.92|0
1647942900000|2022-03-22 09:55:00|6927.9|6927.9|6921.72|6921.72|6931.28|6931.28|6919.34|6919.34|0
1647943200000|2022-03-22 10:00:00|6921.74|6921.74|6936.86|6936.86|6936.86|6936.86|6921.74|6921.74|0
1647943500000|2022-03-22 10:05:00|6937.71|6937.71|6944.52|6944.52|6944.58|6944.58|6933.24|6933.24|0
1647943800000|2022-03-22 10:10:00|6944.51|6944.51|6945.31|6945.31|6947.53|6947.53|6939.26|6939.26|0
1647944100000|2022-03-22 10:15:00|6945.26|6945.26|6944.46|6944.46|6947.01|6947.01|6937.55|6937.55|0
1647944400000|2022-03-22 10:20:00|6944.49|6944.49|6942.41|6942.41|6947.03|6947.03|6941.81|6941.81|0
1647944700000|2022-03-22 10:25:00|6942.44|6942.44|6947.33|6947.33|6947.63|6947.63|6940.74|6940.74|0
1647945000000|2022-03-22 10:30:00|6947.26|6947.26|6938.72|6938.72|6947.26|6947.26|6937.3|6937.3|0
1647945300000|2022-03-22 10:35:00|6937.59|6937.59|6936.06|6936.06|6937.59|6937.59|6928.7|6928.7|0
1647945600000|2022-03-22 10:40:00|6936.35|6936.35|6946.46|6946.46|6946.5|6946.5|6934.89|6934.89|0
1647945900000|2022-03-22 10:45:00|6946.47|6946.47|6942.42|6942.42|6946.75|6946.75|6939.79|6939.79|0
1647946200000|2022-03-22 10:50:00|6942.37|6942.37|6947.62|6947.62|6947.62|6947.62|6942.27|6942.27|0
1647946500000|2022-03-22 10:55:00|6947.66|6947.66|6949.81|6949.81|6951.73|6951.73|6944.61|6944.61|0
1647946800000|2022-03-22 11:00:00|6949.53|6949.53|6958.14|6958.14|6959.27|6959.27|6949.53|6949.53|0
1647947100000|2022-03-22 11:05:00|6957.01|6957.01|6949.81|6949.81|6960.92|6960.92|6949.81|6949.81|0
1647947400000|2022-03-22 11:10:00|6949.76|6949.76|6955.62|6955.62|6959.18|6959.18|6948.01|6948.01|0
1647947700000|2022-03-22 11:15:00|6956.75|6956.75|6956.9|6956.9|6959.06|6959.06|6947.97|6947.97|0
1647948000000|2022-03-22 11:20:00|6956.61|6956.61|6956.73|6956.73|6958.35|6958.35|6951.97|6951.97|0
1647948300000|2022-03-22 11:25:00|6956.68|6956.68|6956.87|6956.87|6958.91|6958.91|6955.6|6955.6|0
1647948600000|2022-03-22 11:30:00|6956.02|6956.02|6946.64|6946.64|6958|6958|6946.06|6946.06|0
1647948900000|2022-03-22 11:35:00|6946.65|6946.65|6949.83|6949.83|6949.83|6949.83|6940.61|6940.61|0
1647949200000|2022-03-22 11:40:00|6949.88|6949.88|6935.93|6935.93|6949.88|6949.88|6934.14|6934.14|0
1647949500000|2022-03-22 11:45:00|6935.91|6935.91|6934.58|6934.58|6939.19|6939.19|6931.5|6931.5|0
1647949800000|2022-03-22 11:50:00|6935.15|6935.15|6934.54|6934.54|6944.82|6944.82|6933.71|6933.71|0
1647950100000|2022-03-22 11:55:00|6933.41|6933.41|6935.85|6935.85|6935.85|6935.85|6924.21|6924.21|0
1647950400000|2022-03-22 12:00:00|6935.86|6935.86|6940.92|6940.92|6946.72|6946.72|6935.86|6935.86|0
1647950700000|2022-03-22 12:05:00|6942.05|6942.05|6948.18|6948.18|6948.8|6948.8|6942.05|6942.05|0
1647951000000|2022-03-22 12:10:00|6947.89|6947.89|6944.48|6944.48|6949.31|6949.31|6938.63|6938.63|0
1647951300000|2022-03-22 12:15:00|6944.76|6944.76|6939.11|6939.11|6945.89|6945.89|6939.11|6939.11|0
1647951600000|2022-03-22 12:20:00|6938.54|6938.54|6942.44|6942.44|6943.57|6943.57|6938.21|6938.21|0
1647951900000|2022-03-22 12:25:00|6943.57|6943.57|6938.33|6938.33|6944.7|6944.7|6938.3|6938.3|0
1647952200000|2022-03-22 12:30:00|6937.2|6937.2|6943.87|6943.87|6945|6945|6936|6936|0
1647952500000|2022-03-22 12:35:00|6944.72|6944.72|6943.15|6943.15|6944.72|6944.72|6931.85|6931.85|0
1647952800000|2022-03-22 12:40:00|6944.28|6944.28|6938.15|6938.15|6944.84|6944.84|6935.88|6935.88|0
1647953100000|2022-03-22 12:45:00|6939.28|6939.28|6936.15|6936.15|6941.83|6941.83|6932.48|6932.48|0
1647953400000|2022-03-22 12:50:00|6936.09|6936.09|6928.82|6928.82|6936.09|6936.09|6921.87|6921.87|0
1647953700000|2022-03-22 12:55:00|6927.41|6927.41|6925.16|6925.16|6929.53|6929.53|6922.89|6922.89|0
1647954000000|2022-03-22 13:00:00|6925.12|6925.12|6928.56|6928.56|6930.58|6930.58|6922.58|6922.58|0
1647954300000|2022-03-22 13:05:00|6929.69|6929.69|6930.04|6930.04|6932.94|6932.94|6927.87|6927.87|0
1647954600000|2022-03-22 13:10:00|6931.17|6931.17|6926.28|6926.28|6933.71|6933.71|6925.16|6925.16|0
1647954900000|2022-03-22 13:15:00|6927.41|6927.41|6922.11|6922.11|6930.21|6930.21|6920.98|6920.98|0
1647955200000|2022-03-22 13:20:00|6920.98|6920.98|6917.32|6917.32|6921.01|6921.01|6913|6913|0
1647955500000|2022-03-22 13:25:00|6918.45|6918.45|6925.6|6925.6|6925.88|6925.88|6914.86|6914.86|0
1647955800000|2022-03-22 13:30:00|6925.89|6925.89|6897.74|6897.74|6925.89|6925.89|6889.43|6889.43|0
1647956100000|2022-03-22 13:35:00|6896.61|6896.61|6906.66|6906.66|6913.24|6913.24|6892.49|6892.49|0
1647956400000|2022-03-22 13:40:00|6907.79|6907.79|6894.72|6894.72|6910.05|6910.05|6886.99|6886.99|0
1647956700000|2022-03-22 13:45:00|6893.3|6893.3|6908.56|6908.56|6908.56|6908.56|6883.97|6883.97|0
1647957000000|2022-03-22 13:50:00|6909.69|6909.69|6909.69|6909.69|6918.14|6918.14|6906.24|6906.24|0
1647957300000|2022-03-22 13:55:00|6912.52|6912.52|6918.63|6918.63|6918.63|6918.63|6906.99|6906.99|0
1647957600000|2022-03-22 14:00:00|6918.65|6918.65|6879.85|6879.85|6920.92|6920.92|6879.85|6879.85|0
1647957900000|2022-03-22 14:05:00|6879.8|6879.8|6887.34|6887.34|6893.89|6893.89|6873.33|6873.33|0
1647958200000|2022-03-22 14:10:00|6888.47|6888.47|6878.51|6878.51|6893.9|6893.9|6877.1|6877.1|0
1647958500000|2022-03-22 14:15:00|6879.64|6879.64|6875.57|6875.57|6882.47|6882.47|6871.17|6871.17|0
1647958800000|2022-03-22 14:20:00|6874.44|6874.44|6872.97|6872.97|6885.31|6885.31|6872.97|6872.97|0
1647959100000|2022-03-22 14:25:00|6871.55|6871.55|6876.19|6876.19|6876.19|6876.19|6865.16|6865.16|0
1647959400000|2022-03-22 14:30:00|6875.62|6875.62|6865.12|6865.12|6875.62|6875.62|6853.3|6853.3|0
1647959700000|2022-03-22 14:35:00|6865.06|6865.06|6879.1|6879.1|6884.02|6884.02|6865.06|6865.06|0
1647960000000|2022-03-22 14:40:00|6878.99|6878.99|6865|6865|6879.55|6879.55|6863.31|6863.31|0
1647960300000|2022-03-22 14:45:00|6863.87|6863.87|6862.87|6862.87|6875.42|6875.42|6858.06|6858.06|0
1647960600000|2022-03-22 14:50:00|6864|6864|6874.9|6874.9|6875.74|6875.74|6862.87|6862.87|0
1647960900000|2022-03-22 14:55:00|6875.47|6875.47|6880.02|6880.02|6884.49|6884.49|6871.56|6871.56|0
1647961200000|2022-03-22 15:00:00|6879.45|6879.45|6875.49|6875.49|6880.32|6880.32|6861.64|6861.64|0
1647961500000|2022-03-22 15:05:00|6876.06|6876.06|6886.91|6886.91|6889.64|6889.64|6874.36|6874.36|0
1647961800000|2022-03-22 15:10:00|6885.78|6885.78|6868.55|6868.55|6885.78|6885.78|6863.74|6863.74|0
1647962100000|2022-03-22 15:15:00|6869.68|6869.68|6847.69|6847.69|6869.68|6869.68|6847.69|6847.69|0
1647962400000|2022-03-22 15:20:00|6846.56|6846.56|6854.34|6854.34|6854.9|6854.9|6840.58|6840.58|0
1647962700000|2022-03-22 15:25:00|6853.21|6853.21|6852.46|6852.46|6853.26|6853.26|6843.82|6843.82|0
1647963000000|2022-03-22 15:30:00|6851.33|6851.33|6842.7|6842.7|6851.33|6851.33|6841.01|6841.01|0
1647963300000|2022-03-22 15:35:00|6842.99|6842.99|6843.39|6843.39|6847.25|6847.25|6834.69|6834.69|0
1647963600000|2022-03-22 15:40:00|6844.52|6844.52|6842.49|6842.49|6845.63|6845.63|6840.31|6840.31|0
1647963900000|2022-03-22 15:45:00|6843.06|6843.06|6840.21|6840.21|6853.65|6853.65|6832.51|6832.51|0
1647964200000|2022-03-22 15:50:00|6840.78|6840.78|6844.11|6844.11|6845.26|6845.26|6840.3|6840.3|0
1647964500000|2022-03-22 15:55:00|6844.17|6844.17|6846.59|6846.59|6846.59|6846.59|6841.3|6841.3|0
1647964800000|2022-03-22 16:00:00|6846.64|6846.64|6849.24|6849.24|6852.18|6852.18|6844.26|6844.26|0
1647965100000|2022-03-22 16:05:00|6849.52|6849.52|6852.34|6852.34|6854.7|6854.7|6844.73|6844.73|0
1647965400000|2022-03-22 16:10:00|6852.4|6852.4|6853.58|6853.58|6855.31|6855.31|6848.87|6848.87|0
1647965700000|2022-03-22 16:15:00|6853.62|6853.62|6844.11|6844.11|6853.62|6853.62|6842.53|6842.53|0
1647966000000|2022-03-22 16:20:00|6844.68|6844.68|6841.14|6841.14|6847.09|6847.09|6839.05|6839.05|0
1647966300000|2022-03-22 16:25:00|6841.42|6841.42|6837.77|6837.77|6841.97|6841.97|6833.7|6833.7|0
1648023300000|2022-03-23 08:15:00|6948.63|6948.63|6970.64|6970.64|6975.69|6975.69|6948.63|6948.63|0
1648023600000|2022-03-23 08:20:00|6970.92|6970.92|6977.06|6977.06|6979.25|6979.25|6967.5|6967.5|0
1648023900000|2022-03-23 08:25:00|6977.03|6977.03|6991.39|6991.39|6991.67|6991.67|6975.94|6975.94|0
1648024200000|2022-03-23 08:30:00|6991.36|6991.36|6995.5|6995.5|6997.21|6997.21|6980.61|6980.61|0
1648024500000|2022-03-23 08:35:00|6996.07|6996.07|7014.03|7014.03|7014.91|7014.91|6996.07|6996.07|0
1648024800000|2022-03-23 08:40:00|7014.31|7014.31|7051.93|7051.93|7057.27|7057.27|7012.05|7012.05|0
1648025100000|2022-03-23 08:45:00|7051.9|7051.9|7070.13|7070.13|7075.06|7075.06|7050.48|7050.48|0
1648025400000|2022-03-23 08:50:00|7070.41|7070.41|7061.45|7061.45|7071.3|7071.3|7055.28|7055.28|0
1648025700000|2022-03-23 08:55:00|7062.58|7062.58|7061.74|7061.74|7066.82|7066.82|7053.45|7053.45|0
1648026000000|2022-03-23 09:00:00|7061.73|7061.73|7057.73|7057.73|7062.3|7062.3|7051.3|7051.3|0
1648026300000|2022-03-23 09:05:00|7057.76|7057.76|7053.67|7053.67|7062.6|7062.6|7049|7049|0
1648026600000|2022-03-23 09:10:00|7053.95|7053.95|7071.92|7071.92|7073.05|7073.05|7053.45|7053.45|0
1648026900000|2022-03-23 09:15:00|7073.05|7073.05|7064.12|7064.12|7076.4|7076.4|7064.12|7064.12|0
1648027200000|2022-03-23 09:20:00|7062.99|7062.99|7047.48|7047.48|7062.99|7062.99|7046.39|7046.39|0
1648027500000|2022-03-23 09:25:00|7048.61|7048.61|7051.61|7051.61|7055.2|7055.2|7048.61|7048.61|0
1648027800000|2022-03-23 09:30:00|7053.02|7053.02|7057.8|7057.8|7060.57|7060.57|7047.06|7047.06|0
1648028100000|2022-03-23 09:35:00|7058.93|7058.93|7058.05|7058.05|7065.91|7065.91|7056.1|7056.1|0
1648028400000|2022-03-23 09:40:00|7059.18|7059.18|7068.12|7068.12|7074.25|7074.25|7059.18|7059.18|0
1648028700000|2022-03-23 09:45:00|7067.83|7067.83|7067.87|7067.87|7071.2|7071.2|7060.22|7060.22|0
1648029000000|2022-03-23 09:50:00|7067.02|7067.02|7062.8|7062.8|7071.83|7071.83|7062.78|7062.78|0
1648029300000|2022-03-23 09:55:00|7061.95|7061.95|7056.71|7056.71|7068.17|7068.17|7053|7053|0
1648029600000|2022-03-23 10:00:00|7055.01|7055.01|7056.41|7056.41|7060.71|7060.71|7049.58|7049.58|0
1648029900000|2022-03-23 10:05:00|7056.72|7056.72|7060.81|7060.81|7061.62|7061.62|7054.7|7054.7|0
1648030200000|2022-03-23 10:10:00|7060.78|7060.78|7069.65|7069.65|7071.91|7071.91|7056.81|7056.81|0
1648030500000|2022-03-23 10:15:00|7070.78|7070.78|7068.91|7068.91|7071.92|7071.92|7062.52|7062.52|0
1648030800000|2022-03-23 10:20:00|7067.78|7067.78|7086.87|7086.87|7088.25|7088.25|7065.8|7065.8|0
1648031100000|2022-03-23 10:25:00|7086.9|7086.9|7081.29|7081.29|7089.24|7089.24|7081.29|7081.29|0
1648031400000|2022-03-23 10:30:00|7082.42|7082.42|7104.38|7104.38|7104.38|7104.38|7081.86|7081.86|0
1648031700000|2022-03-23 10:35:00|7103.25|7103.25|7107.69|7107.69|7108.85|7108.85|7100.18|7100.18|0
1648032000000|2022-03-23 10:40:00|7107.4|7107.4|7099.47|7099.47|7107.4|7107.4|7094.64|7094.64|0
1648032300000|2022-03-23 10:45:00|7098.34|7098.34|7101.54|7101.54|7108.89|7108.89|7095.48|7095.48|0
1648032600000|2022-03-23 10:50:00|7102.67|7102.67|7101.98|7101.98|7111.33|7111.33|7100.85|7100.85|0
1648032900000|2022-03-23 10:55:00|7103.11|7103.11|7111.82|7111.82|7112.1|7112.1|7101.85|7101.85|0
1648033200000|2022-03-23 11:00:00|7108.7|7108.7|7105.78|7105.78|7110.15|7110.15|7104.08|7104.08|0
1648033500000|2022-03-23 11:05:00|7104.65|7104.65|7117.13|7117.13|7122|7122|7104.65|7104.65|0
1648033800000|2022-03-23 11:10:00|7117.7|7117.7|7104.23|7104.23|7117.7|7117.7|7103.69|7103.69|0
1648034100000|2022-03-23 11:15:00|7103.37|7103.37|7089.81|7089.81|7103.37|7103.37|7088.68|7088.68|0
1648034400000|2022-03-23 11:20:00|7088.96|7088.96|7080.22|7080.22|7092.06|7092.06|7078.56|7078.56|0
1648034700000|2022-03-23 11:25:00|7081.35|7081.35|7065.52|7065.52|7082.55|7082.55|7064.26|7064.26|0
1648035000000|2022-03-23 11:30:00|7066.37|7066.37|7071.91|7071.91|7071.91|7071.91|7061.79|7061.79|0
1648035300000|2022-03-23 11:35:00|7070.78|7070.78|7070.64|7070.64|7071.99|7071.99|7066.04|7066.04|0
1648035600000|2022-03-23 11:40:00|7069.51|7069.51|7066.9|7066.9|7079.59|7079.59|7066.9|7066.9|0
1648035900000|2022-03-23 11:45:00|7068.03|7068.03|7065.06|7065.06|7069.16|7069.16|7063.81|7063.81|0
1648036200000|2022-03-23 11:50:00|7065|7065|7082.43|7082.43|7083.56|7083.56|7060.74|7060.74|0
1648036500000|2022-03-23 11:55:00|7083.56|7083.56|7093.86|7093.86|7098.95|7098.95|7083.56|7083.56|0
1648036800000|2022-03-23 12:00:00|7091.6|7091.6|7078.1|7078.1|7093.96|7093.96|7078.1|7078.1|0
1648037100000|2022-03-23 12:05:00|7079.23|7079.23|7080.82|7080.82|7085.49|7085.49|7078.38|7078.38|0
1648037400000|2022-03-23 12:10:00|7078.56|7078.56|7076.44|7076.44|7079.98|7079.98|7073.49|7073.49|0
1648037700000|2022-03-23 12:15:00|7076.72|7076.72|7071.48|7071.48|7081.53|7081.53|7068.87|7068.87|0
1648038000000|2022-03-23 12:20:00|7072.61|7072.61|7069.83|7069.83|7078.24|7078.24|7069.71|7069.71|0
1648038300000|2022-03-23 12:25:00|7070.11|7070.11|7072.68|7072.68|7082.04|7082.04|7069.57|7069.57|0
1648038600000|2022-03-23 12:30:00|7072.71|7072.71|7080.3|7080.3|7080.3|7080.3|7069.64|7069.64|0
1648038900000|2022-03-23 12:35:00|7080.59|7080.59|7085.72|7085.72|7085.72|7085.72|7080.56|7080.56|0
1648039200000|2022-03-23 12:40:00|7085.75|7085.75|7085.88|7085.88|7087.43|7087.43|7077.7|7077.7|0
1648039500000|2022-03-23 12:45:00|7085.6|7085.6|7088.23|7088.23|7091.11|7091.11|7082.73|7082.73|0
1648039800000|2022-03-23 12:50:00|7087.67|7087.67|7092.94|7092.94|7092.94|7092.94|7084.67|7084.67|0
1648040100000|2022-03-23 12:55:00|7093.51|7093.51|7086.34|7086.34|7094.64|7094.64|7085.15|7085.15|0
1648040400000|2022-03-23 13:00:00|7086.06|7086.06|7093.36|7093.36|7093.9|7093.9|7083.24|7083.24|0
1648040700000|2022-03-23 13:05:00|7094.49|7094.49|7083.49|7083.49|7094.58|7094.58|7082.11|7082.11|0
1648041000000|2022-03-23 13:10:00|7082.36|7082.36|7091.62|7091.62|7092.75|7092.75|7078.71|7078.71|0
1648041300000|2022-03-23 13:15:00|7092.75|7092.75|7091.71|7091.71|7092.75|7092.75|7089.41|7089.41|0
1648041600000|2022-03-23 13:20:00|7091.99|7091.99|7090.89|7090.89|7093.39|7093.39|7087.96|7087.96|0
1648041900000|2022-03-23 13:25:00|7090.6|7090.6|7082.5|7082.5|7091.73|7091.73|7080.52|7080.52|0
1648042200000|2022-03-23 13:30:00|7081.94|7081.94|7078.99|7078.99|7086.32|7086.32|7067.49|7067.49|0
1648042500000|2022-03-23 13:35:00|7076.73|7076.73|7095.46|7095.46|7102.98|7102.98|7072.72|7072.72|0
1648042800000|2022-03-23 13:40:00|7095.18|7095.18|7102.34|7102.34|7104.88|7104.88|7085.92|7085.92|0
1648043100000|2022-03-23 13:45:00|7102.91|7102.91|7091.11|7091.11|7106.08|7106.08|7090.12|7090.12|0
1648043400000|2022-03-23 13:50:00|7091.12|7091.12|7082.08|7082.08|7093.38|7093.38|7070.46|7070.46|0
1648043700000|2022-03-23 13:55:00|7082.36|7082.36|7072.89|7072.89|7082.95|7082.95|7065.61|7065.61|0
1648044000000|2022-03-23 14:00:00|7073.74|7073.74|7099.74|7099.74|7099.74|7099.74|7073.61|7073.61|0
1648044300000|2022-03-23 14:05:00|7100.31|7100.31|7089.59|7089.59|7104.83|7104.83|7087.72|7087.72|0
1648044600000|2022-03-23 14:10:00|7088.46|7088.46|7079.54|7079.54|7090.79|7090.79|7078.41|7078.41|0
1648044900000|2022-03-23 14:15:00|7080.11|7080.11|7075.96|7075.96|7080.11|7080.11|7067.77|7067.77|0
1648045200000|2022-03-23 14:20:00|7075.68|7075.68|7087.28|7087.28|7092.51|7092.51|7067.48|7067.48|0
1648045500000|2022-03-23 14:25:00|7088.13|7088.13|7088.35|7088.35|7088.35|7088.35|7079.88|7079.88|0
1648045800000|2022-03-23 14:30:00|7089.48|7089.48|7086.3|7086.3|7094.26|7094.26|7085.2|7085.2|0
1648046100000|2022-03-23 14:35:00|7086.58|7086.58|7085.79|7085.79|7092.65|7092.65|7083.25|7083.25|0
1648046400000|2022-03-23 14:40:00|7086.07|7086.07|7096.65|7096.65|7096.65|7096.65|7080.32|7080.32|0
1648046700000|2022-03-23 14:45:00|7097.5|7097.5|7105.77|7105.77|7105.77|7105.77|7088.56|7088.56|0
1648047000000|2022-03-23 14:50:00|7104.64|7104.64|7125.65|7125.65|7127.6|7127.6|7103.8|7103.8|0
1648047300000|2022-03-23 14:55:00|7125.08|7125.08|7120.9|7120.9|7126.8|7126.8|7111.01|7111.01|0
1648047600000|2022-03-23 15:00:00|7120.33|7120.33|7125.52|7125.52|7127.78|7127.78|7119.19|7119.19|0
1648047900000|2022-03-23 15:05:00|7124.39|7124.39|7118.72|7118.72|7124.64|7124.64|7117.15|7117.15|0
1648048200000|2022-03-23 15:10:00|7118.75|7118.75|7124.67|7124.67|7128.86|7128.86|7118.47|7118.47|0
1648048500000|2022-03-23 15:15:00|7124.7|7124.7|7127.5|7127.5|7134.36|7134.36|7123.68|7123.68|0
1648048800000|2022-03-23 15:20:00|7127.78|7127.78|7128.69|7128.69|7140.59|7140.59|7122.28|7122.28|0
1648049100000|2022-03-23 15:25:00|7128.66|7128.66|7141.97|7141.97|7142.36|7142.36|7126.77|7126.77|0
1648049400000|2022-03-23 15:30:00|7142.25|7142.25|7156.6|7156.6|7159.14|7159.14|7141.4|7141.4|0
1648049700000|2022-03-23 15:35:00|7157.17|7157.17|7150.82|7150.82|7160.53|7160.53|7150.82|7150.82|0
1648050000000|2022-03-23 15:40:00|7150.87|7150.87|7148.75|7148.75|7161.37|7161.37|7145.68|7145.68|0
1648050300000|2022-03-23 15:45:00|7151.01|7151.01|7143.7|7143.7|7154.13|7154.13|7134.48|7134.48|0
1648050600000|2022-03-23 15:50:00|7142.57|7142.57|7140.04|7140.04|7143.09|7143.09|7131.78|7131.78|0
1648050900000|2022-03-23 15:55:00|7140.13|7140.13|7132.56|7132.56|7144.4|7144.4|7127.75|7127.75|0
1648051200000|2022-03-23 16:00:00|7131.72|7131.72|7124.85|7124.85|7132.25|7132.25|7123.61|7123.61|0
1648051500000|2022-03-23 16:05:00|7125.13|7125.13|7139.65|7139.65|7140.78|7140.78|7122.97|7122.97|0
1648051800000|2022-03-23 16:10:00|7139.08|7139.08|7136.06|7136.06|7141.64|7141.64|7129.44|7129.44|0
1648052100000|2022-03-23 16:15:00|7137.47|7137.47|7144.62|7144.62|7146.93|7146.93|7135.2|7135.2|0
1648052400000|2022-03-23 16:20:00|7145.75|7145.75|7131.88|7131.88|7146.03|7146.03|7128.5|7128.5|0
1648052700000|2022-03-23 16:25:00|7131.9|7131.9|7134.75|7134.75|7134.75|7134.75|7123.55|7123.55|0
1648109700000|2022-03-24 08:15:00|7135.59|7135.59|7154.11|7154.11|7159.12|7159.12|7131.63|7131.63|0
1648110000000|2022-03-24 08:20:00|7152.12|7152.12|7168.99|7168.99|7177.67|7177.67|7148.17|7148.17|0
1648110300000|2022-03-24 08:25:00|7169.01|7169.01|7162.45|7162.45|7178.69|7178.69|7161.32|7161.32|0
1648110600000|2022-03-24 08:30:00|7161.88|7161.88|7158.44|7158.44|7162.45|7162.45|7131.75|7131.75|0
1648110900000|2022-03-24 08:35:00|7158.72|7158.72|7172.33|7172.33|7174.59|7174.59|7155.59|7155.59|0
1648111200000|2022-03-24 08:40:00|7172.62|7172.62|7184.08|7184.08|7186.85|7186.85|7166.1|7166.1|0
1648111500000|2022-03-24 08:45:00|7182.95|7182.95|7188.53|7188.53|7191|7191|7178.14|7178.14|0
1648111800000|2022-03-24 08:50:00|7187.4|7187.4|7199.55|7199.55|7200.4|7200.4|7182.15|7182.15|0
1648112100000|2022-03-24 08:55:00|7198.42|7198.42|7197.58|7197.58|7203.68|7203.68|7197.01|7197.01|0
1648112400000|2022-03-24 09:00:00|7196.45|7196.45|7204.29|7204.29|7207.08|7207.08|7192.09|7192.09|0
1648112700000|2022-03-24 09:05:00|7204.58|7204.58|7207.66|7207.66|7209.98|7209.98|7198.59|7198.59|0
1648113000000|2022-03-24 09:10:00|7206.53|7206.53|7217.21|7217.21|7220.07|7220.07|7200.08|7200.08|0
1648113300000|2022-03-24 09:15:00|7217.24|7217.24|7216.36|7216.36|7221.28|7221.28|7215.53|7215.53|0
1648113600000|2022-03-24 09:20:00|7217.49|7217.49|7229.24|7229.24|7229.81|7229.81|7214.28|7214.28|0
1648113900000|2022-03-24 09:25:00|7228.95|7228.95|7227.02|7227.02|7229.16|7229.16|7221|7221|0
1648114200000|2022-03-24 09:30:00|7227.3|7227.3|7202.85|7202.85|7230.03|7230.03|7202.85|7202.85|0
1648114500000|2022-03-24 09:35:00|7202.82|7202.82|7209.21|7209.21|7212.04|7212.04|7202.82|7202.82|0
1648114800000|2022-03-24 09:40:00|7209.24|7209.24|7211.73|7211.73|7219.01|7219.01|7206.97|7206.97|0
1648115100000|2022-03-24 09:45:00|7212.86|7212.86|7200.23|7200.23|7213.13|7213.13|7198.06|7198.06|0
1648115400000|2022-03-24 09:50:00|7200.25|7200.25|7197|7197|7206.55|7206.55|7196.01|7196.01|0
1648115700000|2022-03-24 09:55:00|7198.13|7198.13|7195.13|7195.13|7202.92|7202.92|7193.43|7193.43|0
1648116000000|2022-03-24 10:00:00|7195.16|7195.16|7204.79|7204.79|7204.79|7204.79|7191.66|7191.66|0
1648116300000|2022-03-24 10:05:00|7203.37|7203.37|7198.19|7198.19|7208.8|7208.8|7197.91|7197.91|0
1648116600000|2022-03-24 10:10:00|7197.34|7197.34|7210.13|7210.13|7210.41|7210.41|7196.2|7196.2|0
1648116900000|2022-03-24 10:15:00|7211.29|7211.29|7222.66|7222.66|7223.79|7223.79|7211.29|7211.29|0
1648117200000|2022-03-24 10:20:00|7221.53|7221.53|7214.74|7214.74|7225.3|7225.3|7214.46|7214.46|0
1648117500000|2022-03-24 10:25:00|7215.03|7215.03|7218.8|7218.8|7218.8|7218.8|7205.82|7205.82|0
1648117800000|2022-03-24 10:30:00|7218.84|7218.84|7208.83|7208.83|7222.89|7222.89|7204.9|7204.9|0
1648118100000|2022-03-24 10:35:00|7207.41|7207.41|7205.12|7205.12|7211.38|7211.38|7202.88|7202.88|0
1648118400000|2022-03-24 10:40:00|7203.99|7203.99|7205.59|7205.59|7210.07|7210.07|7197.2|7197.2|0
1648118700000|2022-03-24 10:45:00|7205.2|7205.2|7213.11|7213.11|7219.2|7219.2|7205.2|7205.2|0
1648119000000|2022-03-24 10:50:00|7212.83|7212.83|7210.75|7210.75|7216.52|7216.52|7209.05|7209.05|0
1648119300000|2022-03-24 10:55:00|7211.88|7211.88|7210.51|7210.51|7214.41|7214.41|7209.04|7209.04|0
1648119600000|2022-03-24 11:00:00|7210.22|7210.22|7214.96|7214.96|7215.18|7215.18|7207.93|7207.93|0
1648119900000|2022-03-24 11:05:00|7214.99|7214.99|7210.38|7210.38|7216.63|7216.63|7208.33|7208.33|0
1648120200000|2022-03-24 11:10:00|7210.36|7210.36|7211.33|7211.33|7214.12|7214.12|7209.31|7209.31|0
1648120500000|2022-03-24 11:15:00|7210.2|7210.2|7207.68|7207.68|7212.77|7212.77|7206.02|7206.02|0
1648120800000|2022-03-24 11:20:00|7207.67|7207.67|7210.32|7210.32|7212.96|7212.96|7205.04|7205.04|0
1648121100000|2022-03-24 11:25:00|7210.6|7210.6|7212.16|7212.16|7213.33|7213.33|7207.68|7207.68|0
1648121400000|2022-03-24 11:30:00|7212.13|7212.13|7209.96|7209.96|7214.33|7214.33|7208.1|7208.1|0
1648121700000|2022-03-24 11:35:00|7209.99|7209.99|7209.77|7209.77|7210.59|7210.59|7205.79|7205.79|0
1648122000000|2022-03-24 11:40:00|7208.36|7208.36|7223.63|7223.63|7229.22|7229.22|7197.5|7197.5|0
1648122300000|2022-03-24 11:45:00|7223.49|7223.49|7223.89|7223.89|7223.89|7223.89|7212.64|7212.64|0
1648122600000|2022-03-24 11:50:00|7223.86|7223.86|7209.82|7209.82|7224|7224|7207.03|7207.03|0
1648122900000|2022-03-24 11:55:00|7210.1|7210.1|7204.74|7204.74|7211.86|7211.86|7204.17|7204.17|0
1648123200000|2022-03-24 12:00:00|7204.17|7204.17|7197|7197|7204.17|7204.17|7194.74|7194.74|0
1648123500000|2022-03-24 12:05:00|7196.15|7196.15|7183.8|7183.8|7196.43|7196.43|7182.67|7182.67|0
1648123800000|2022-03-24 12:10:00|7182.67|7182.67|7195.95|7195.95|7197.19|7197.19|7182.67|7182.67|0
1648124100000|2022-03-24 12:15:00|7195.92|7195.92|7170.73|7170.73|7195.95|7195.95|7170.16|7170.16|0
1648124400000|2022-03-24 12:20:00|7170.76|7170.76|7176.01|7176.01|7176.06|7176.06|7165.88|7165.88|0
1648124700000|2022-03-24 12:25:00|7176.29|7176.29|7177.74|7177.74|7177.74|7177.74|7171.16|7171.16|0
1648125000000|2022-03-24 12:30:00|7175.48|7175.48|7176.67|7176.67|7178.66|7178.66|7166.72|7166.72|0
1648125300000|2022-03-24 12:35:00|7176.72|7176.72|7169|7169|7176.72|7176.72|7164.48|7164.48|0
1648125600000|2022-03-24 12:40:00|7170.13|7170.13|7167.78|7167.78|7176.9|7176.9|7165.86|7165.86|0
1648125900000|2022-03-24 12:45:00|7170.04|7170.04|7187.16|7187.16|7188.07|7188.07|7168.85|7168.85|0
1648126200000|2022-03-24 12:50:00|7188.29|7188.29|7196.62|7196.62|7197.96|7197.96|7188.29|7188.29|0
1648126500000|2022-03-24 12:55:00|7196.73|7196.73|7196.07|7196.07|7201.24|7201.24|7195.6|7195.6|0
1648126800000|2022-03-24 13:00:00|7196.12|7196.12|7193.49|7193.49|7196.12|7196.12|7187.6|7187.6|0
1648127100000|2022-03-24 13:05:00|7193.54|7193.54|7189.9|7189.9|7195.87|7195.87|7181.96|7181.96|0
1648127400000|2022-03-24 13:10:00|7191.03|7191.03|7197.48|7197.48|7200.25|7200.25|7189.58|7189.58|0
1648127700000|2022-03-24 13:15:00|7197.42|7197.42|7193.46|7193.46|7201.25|7201.25|7193.17|7193.17|0
1648128000000|2022-03-24 13:20:00|7192.33|7192.33|7193.3|7193.3|7198.36|7198.36|7189.44|7189.44|0
1648128300000|2022-03-24 13:25:00|7193.31|7193.31|7185.87|7185.87|7201.22|7201.22|7185.31|7185.31|0
1648128600000|2022-03-24 13:30:00|7187|7187|7171.86|7171.86|7190.33|7190.33|7161.35|7161.35|0
1648128900000|2022-03-24 13:35:00|7171.84|7171.84|7165.73|7165.73|7171.84|7171.84|7151.22|7151.22|0
1648129200000|2022-03-24 13:40:00|7165.44|7165.44|7175.72|7175.72|7176.29|7176.29|7162.02|7162.02|0
1648129500000|2022-03-24 13:45:00|7176.29|7176.29|7188.03|7188.03|7188.03|7188.03|7164.11|7164.11|0
1648129800000|2022-03-24 13:50:00|7188.06|7188.06|7185.89|7185.89|7195.8|7195.8|7175.35|7175.35|0
1648130100000|2022-03-24 13:55:00|7188.15|7188.15|7179.74|7179.74|7188.15|7188.15|7171.83|7171.83|0
1648130400000|2022-03-24 14:00:00|7179.46|7179.46|7180.07|7180.07|7184.77|7184.77|7174.48|7174.48|0
1648130700000|2022-03-24 14:05:00|7180.92|7180.92|7182.11|7182.11|7192.84|7192.84|7172.94|7172.94|0
1648131000000|2022-03-24 14:10:00|7182.96|7182.96|7175.98|7175.98|7186.59|7186.59|7174.28|7174.28|0
1648131300000|2022-03-24 14:15:00|7176.01|7176.01|7183.23|7183.23|7185.02|7185.02|7169.71|7169.71|0
1648131600000|2022-03-24 14:20:00|7183.26|7183.26|7167.79|7167.79|7185.61|7185.61|7164.18|7164.18|0
1648131900000|2022-03-24 14:25:00|7168.08|7168.08|7172.19|7172.19|7181.23|7181.23|7166.82|7166.82|0
1648132200000|2022-03-24 14:30:00|7171.06|7171.06|7161.31|7161.31|7171.74|7171.74|7154.24|7154.24|0
1648132500000|2022-03-24 14:35:00|7161.26|7161.26|7160.35|7160.35|7161.26|7161.26|7147.62|7147.62|0
1648132800000|2022-03-24 14:40:00|7160.91|7160.91|7181.63|7181.63|7181.63|7181.63|7159.76|7159.76|0
1648133100000|2022-03-24 14:45:00|7180.5|7180.5|7180.25|7180.25|7183.93|7183.93|7169.63|7169.63|0
1648133400000|2022-03-24 14:50:00|7183.36|7183.36|7197.85|7197.85|7197.85|7197.85|7183.36|7183.36|0
1648133700000|2022-03-24 14:55:00|7196.72|7196.72|7210.23|7210.23|7211.36|7211.36|7195.64|7195.64|0
1648134000000|2022-03-24 15:00:00|7209.1|7209.1|7205.43|7205.43|7211.74|7211.74|7193.48|7193.48|0
1648134300000|2022-03-24 15:05:00|7206.56|7206.56|7199.65|7199.65|7208.29|7208.29|7199.65|7199.65|0
1648134600000|2022-03-24 15:10:00|7199.37|7199.37|7201.65|7201.65|7204.63|7204.63|7196.46|7196.46|0
1648134900000|2022-03-24 15:15:00|7201.09|7201.09|7198.79|7198.79|7205.52|7205.52|7197.37|7197.37|0
1648135200000|2022-03-24 15:20:00|7198.84|7198.84|7192.34|7192.34|7201.58|7201.58|7185.43|7185.43|0
1648135500000|2022-03-24 15:25:00|7191.77|7191.77|7195.42|7195.42|7195.47|7195.47|7183.47|7183.47|0
1648135800000|2022-03-24 15:30:00|7195.7|7195.7|7187.98|7187.98|7196.83|7196.83|7187.98|7187.98|0
1648136100000|2022-03-24 15:35:00|7187.93|7187.93|7175.2|7175.2|7187.93|7187.93|7171.7|7171.7|0
1648136400000|2022-03-24 15:40:00|7175.48|7175.48|7164.7|7164.7|7178.31|7178.31|7164.65|7164.65|0
1648136700000|2022-03-24 15:45:00|7164.99|7164.99|7156.98|7156.98|7167.78|7167.78|7153.64|7153.64|0
1648137000000|2022-03-24 15:50:00|7155.85|7155.85|7159.8|7159.8|7164.31|7164.31|7155.85|7155.85|0
1648137300000|2022-03-24 15:55:00|7160.93|7160.93|7155.96|7155.96|7162.12|7162.12|7150.94|7150.94|0
1648137600000|2022-03-24 16:00:00|7157.09|7157.09|7157.18|7157.18|7159.16|7159.16|7148.2|7148.2|0
1648137900000|2022-03-24 16:05:00|7156.9|7156.9|7153.26|7153.26|7163.07|7163.07|7152.13|7152.13|0
1648138200000|2022-03-24 16:10:00|7152.13|7152.13|7142.89|7142.89|7152.13|7152.13|7142.88|7142.88|0
1648138500000|2022-03-24 16:15:00|7143.18|7143.18|7146.41|7146.41|7148.33|7148.33|7141.45|7141.45|0
1648138800000|2022-03-24 16:20:00|7146.12|7146.12|7148.04|7148.04|7150.46|7150.46|7142.5|7142.5|0
1648139100000|2022-03-24 16:25:00|7148.07|7148.07|7152.32|7152.32|7152.85|7152.85|7142.38|7142.38|0
1648196100000|2022-03-25 08:15:00|7104.67|7104.67|7115.75|7115.75|7116.03|7116.03|7088.63|7088.63|0
1648196400000|2022-03-25 08:20:00|7115.78|7115.78|7091.91|7091.91|7120.32|7120.32|7091.91|7091.91|0
1648196700000|2022-03-25 08:25:00|7091.94|7091.94|7091.76|7091.76|7102.99|7102.99|7080.6|7080.6|0
1648197000000|2022-03-25 08:30:00|7091.64|7091.64|7064.46|7064.46|7096.03|7096.03|7062.28|7062.28|0
1648197300000|2022-03-25 08:35:00|7064.74|7064.74|7078.71|7078.71|7083.69|7083.69|7057.37|7057.37|0
1648197600000|2022-03-25 08:40:00|7078.82|7078.82|7063.98|7063.98|7078.82|7078.82|7053.83|7053.83|0
1648197900000|2022-03-25 08:45:00|7064.01|7064.01|7059.96|7059.96|7068.98|7068.98|7052.84|7052.84|0
1648198200000|2022-03-25 08:50:00|7061.66|7061.66|7049.25|7049.25|7064.62|7064.62|7044.52|7044.52|0
1648198500000|2022-03-25 08:55:00|7050.38|7050.38|7055.49|7055.49|7057.1|7057.1|7047.68|7047.68|0
1648198800000|2022-03-25 09:00:00|7055.46|7055.46|7044.56|7044.56|7064.42|7064.42|7033.99|7033.99|0
1648199100000|2022-03-25 09:05:00|7044.73|7044.73|7044.26|7044.26|7044.89|7044.89|7035|7035|0
1648199400000|2022-03-25 09:10:00|7045.67|7045.67|7055.01|7055.01|7058.12|7058.12|7040.16|7040.16|0
1648199700000|2022-03-25 09:15:00|7053.6|7053.6|7059.05|7059.05|7060.18|7060.18|7051.12|7051.12|0
1648200000000|2022-03-25 09:20:00|7058.48|7058.48|7058.48|7058.48|7058.76|7058.76|7045.99|7045.99|0
1648200300000|2022-03-25 09:25:00|7059.61|7059.61|7050.04|7050.04|7059.61|7059.61|7042.33|7042.33|0
1648200600000|2022-03-25 09:30:00|7050.01|7050.01|7065.41|7065.41|7065.7|7065.7|7043.49|7043.49|0
1648200900000|2022-03-25 09:35:00|7066.54|7066.54|7065.2|7065.2|7068.43|7068.43|7055.41|7055.41|0
1648201200000|2022-03-25 09:40:00|7068.59|7068.59|7074.49|7074.49|7075.62|7075.62|7061.85|7061.85|0
1648201500000|2022-03-25 09:45:00|7076.75|7076.75|7082.4|7082.4|7088.74|7088.74|7072.58|7072.58|0
1648201800000|2022-03-25 09:50:00|7081.83|7081.83|7092|7092|7092|7092|7081.83|7081.83|0
1648202100000|2022-03-25 09:55:00|7092.03|7092.03|7094.88|7094.88|7104.78|7104.78|7090.87|7090.87|0
1648202400000|2022-03-25 10:00:00|7094.91|7094.91|7100.02|7100.02|7103.47|7103.47|7092.77|7092.77|0
1648202700000|2022-03-25 10:05:00|7101.15|7101.15|7090.08|7090.08|7105.89|7105.89|7089.75|7089.75|0
1648203000000|2022-03-25 10:10:00|7090.05|7090.05|7104.75|7104.75|7108.1|7108.1|7088.96|7088.96|0
1648203300000|2022-03-25 10:15:00|7105.32|7105.32|7097.01|7097.01|7107.74|7107.74|7095.6|7095.6|0
1648203600000|2022-03-25 10:20:00|7096.73|7096.73|7096.23|7096.23|7098.21|7098.21|7092.77|7092.77|0
1648203900000|2022-03-25 10:25:00|7096.08|7096.08|7101.47|7101.47|7101.47|7101.47|7094.32|7094.32|0
1648204200000|2022-03-25 10:30:00|7101.46|7101.46|7100.38|7100.38|7103.16|7103.16|7093.53|7093.53|0
1648204500000|2022-03-25 10:35:00|7100.32|7100.32|7097.26|7097.26|7100.86|7100.86|7089.68|7089.68|0
1648204800000|2022-03-25 10:40:00|7097.54|7097.54|7096.13|7096.13|7098.67|7098.67|7091.99|7091.99|0
1648205100000|2022-03-25 10:45:00|7093.87|7093.87|7092.43|7092.43|7096.52|7096.52|7089.6|7089.6|0
1648205400000|2022-03-25 10:50:00|7092.45|7092.45|7100.84|7100.84|7101.76|7101.76|7090.21|7090.21|0
1648205700000|2022-03-25 10:55:00|7099.42|7099.42|7097.85|7097.85|7102.42|7102.42|7097.61|7097.61|0
1648206000000|2022-03-25 11:00:00|7098.13|7098.13|7117.82|7117.82|7118.67|7118.67|7094.7|7094.7|0
1648206300000|2022-03-25 11:05:00|7116.69|7116.69|7108.82|7108.82|7117.18|7117.18|7108.23|7108.23|0
1648206600000|2022-03-25 11:10:00|7107.69|7107.69|7101.55|7101.55|7109.95|7109.95|7094.97|7094.97|0
1648206900000|2022-03-25 11:15:00|7101.56|7101.56|7089.64|7089.64|7106.77|7106.77|7088.76|7088.76|0
1648207200000|2022-03-25 11:20:00|7089.07|7089.07|7092.64|7092.64|7092.7|7092.7|7083.49|7083.49|0
1648207500000|2022-03-25 11:25:00|7092.62|7092.62|7114.21|7114.21|7115.36|7115.36|7092.62|7092.62|0
1648207800000|2022-03-25 11:30:00|7113.08|7113.08|7105.69|7105.69|7117.13|7117.13|7105.41|7105.41|0
1648208100000|2022-03-25 11:35:00|7105.12|7105.12|7108.82|7108.82|7110.63|7110.63|7105.12|7105.12|0
1648208400000|2022-03-25 11:40:00|7107.69|7107.69|7111.38|7111.38|7113.93|7113.93|7107.69|7107.69|0
1648208700000|2022-03-25 11:45:00|7112.51|7112.51|7110.98|7110.98|7113.08|7113.08|7107.02|7107.02|0
1648209000000|2022-03-25 11:50:00|7110.94|7110.94|7106.36|7106.36|7110.97|7110.97|7104.42|7104.42|0
1648209300000|2022-03-25 11:55:00|7105.23|7105.23|7117.1|7117.1|7117.1|7117.1|7105.23|7105.23|0
1648209600000|2022-03-25 12:00:00|7118.23|7118.23|7119.02|7119.02|7119.85|7119.85|7115.25|7115.25|0
1648209900000|2022-03-25 12:05:00|7117.89|7117.89|7111.27|7111.27|7121.45|7121.45|7111.27|7111.27|0
1648210200000|2022-03-25 12:10:00|7113.53|7113.53|7116.58|7116.58|7118.05|7118.05|7113.53|7113.53|0
1648210500000|2022-03-25 12:15:00|7116.3|7116.3|7114.05|7114.05|7116.3|7116.3|7109.52|7109.52|0
1648210800000|2022-03-25 12:20:00|7114.07|7114.07|7114.86|7114.86|7117.15|7117.15|7110.17|7110.17|0
1648211100000|2022-03-25 12:25:00|7114.96|7114.96|7116.72|7116.72|7120.4|7120.4|7114.8|7114.8|0
1648211400000|2022-03-25 12:30:00|7117.29|7117.29|7113.81|7113.81|7118.23|7118.23|7109.32|7109.32|0
1648211700000|2022-03-25 12:35:00|7114.09|7114.09|7108.91|7108.91|7114.12|7114.12|7108.84|7108.84|0
1648212000000|2022-03-25 12:40:00|7108.98|7108.98|7105.99|7105.99|7111.62|7111.62|7102.41|7102.41|0
1648212300000|2022-03-25 12:45:00|7107.12|7107.12|7111.69|7111.69|7117.08|7117.08|7107.12|7107.12|0
1648212600000|2022-03-25 12:50:00|7112.82|7112.82|7119.7|7119.7|7120.21|7120.21|7112.82|7112.82|0
1648212900000|2022-03-25 12:55:00|7119.74|7119.74|7121.49|7121.49|7121.49|7121.49|7115.33|7115.33|0
1648213200000|2022-03-25 13:00:00|7120.36|7120.36|7118.68|7118.68|7125.33|7125.33|7117.74|7117.74|0
1648213500000|2022-03-25 13:05:00|7119.81|7119.81|7120.77|7120.77|7125.53|7125.53|7118.73|7118.73|0
1648213800000|2022-03-25 13:10:00|7121.05|7121.05|7112.65|7112.65|7125.87|7125.87|7112.65|7112.65|0
1648214100000|2022-03-25 13:15:00|7112.62|7112.62|7120.14|7120.14|7120.14|7120.14|7112.55|7112.55|0
1648214400000|2022-03-25 13:20:00|7119.01|7119.01|7128.39|7128.39|7130|7130|7119.01|7119.01|0
1648214700000|2022-03-25 13:25:00|7127.26|7127.26|7136.06|7136.06|7139.22|7139.22|7127.26|7127.26|0
1648215000000|2022-03-25 13:30:00|7134.93|7134.93|7166.67|7166.67|7166.67|7166.67|7134.08|7134.08|0
1648215300000|2022-03-25 13:35:00|7166.1|7166.1|7167.55|7167.55|7174.54|7174.54|7157.93|7157.93|0
1648215600000|2022-03-25 13:40:00|7168.68|7168.68|7178.12|7178.12|7187.31|7187.31|7168.56|7168.56|0
1648215900000|2022-03-25 13:45:00|7177.27|7177.27|7176.85|7176.85|7188.94|7188.94|7171.37|7171.37|0
1648216200000|2022-03-25 13:50:00|7175.72|7175.72|7173.85|7173.85|7183.79|7183.79|7171.42|7171.42|0
1648216500000|2022-03-25 13:55:00|7171.87|7171.87|7162.94|7162.94|7178|7178|7160.88|7160.88|0
1648216800000|2022-03-25 14:00:00|7162.87|7162.87|7168.47|7168.47|7172.2|7172.2|7156.29|7156.29|0
1648217100000|2022-03-25 14:05:00|7169.03|7169.03|7165.99|7165.99|7175.01|7175.01|7156.4|7156.4|0
1648217400000|2022-03-25 14:10:00|7166.55|7166.55|7179.07|7179.07|7179.92|7179.92|7165.42|7165.42|0
1648217700000|2022-03-25 14:15:00|7180.2|7180.2|7185.65|7185.65|7190.4|7190.4|7177.33|7177.33|0
1648218000000|2022-03-25 14:20:00|7185.69|7185.69|7175.82|7175.82|7189.36|7189.36|7175.82|7175.82|0
1648218300000|2022-03-25 14:25:00|7174.69|7174.69|7181.01|7181.01|7181.01|7181.01|7170.17|7170.17|0
1648218600000|2022-03-25 14:30:00|7179.88|7179.88|7170.26|7170.26|7181.01|7181.01|7163.97|7163.97|0
1648218900000|2022-03-25 14:35:00|7169.69|7169.69|7183.73|7183.73|7184.87|7184.87|7165.47|7165.47|0
1648219200000|2022-03-25 14:40:00|7183.45|7183.45|7185.79|7185.79|7190.6|7190.6|7180.69|7180.69|0
1648219500000|2022-03-25 14:45:00|7185.78|7185.78|7199.27|7199.27|7202.43|7202.43|7185.53|7185.53|0
1648219800000|2022-03-25 14:50:00|7198.7|7198.7|7206.04|7206.04|7208.1|7208.1|7196.08|7196.08|0
1648220100000|2022-03-25 14:55:00|7204.91|7204.91|7213.61|7213.61|7215.71|7215.71|7204.91|7204.91|0
1648220400000|2022-03-25 15:00:00|7216.72|7216.72|7233.35|7233.35|7239.93|7239.93|7216.72|7216.72|0
1648220700000|2022-03-25 15:05:00|7233.92|7233.92|7248.46|7248.46|7250.42|7250.42|7232.52|7232.52|0
1648221000000|2022-03-25 15:10:00|7248.52|7248.52|7232.86|7232.86|7249.6|7249.6|7222.8|7222.8|0
1648221300000|2022-03-25 15:15:00|7232.83|7232.83|7249.1|7249.1|7250.23|7250.23|7230.06|7230.06|0
1648221600000|2022-03-25 15:20:00|7247.97|7247.97|7249.86|7249.86|7257.81|7257.81|7245.29|7245.29|0
1648221900000|2022-03-25 15:25:00|7247.88|7247.88|7243.4|7243.4|7257.3|7257.3|7243.4|7243.4|0
1648222200000|2022-03-25 15:30:00|7242.27|7242.27|7245.47|7245.47|7250.61|7250.61|7236.33|7236.33|0
1648222500000|2022-03-25 15:35:00|7244.9|7244.9|7239.14|7239.14|7252.75|7252.75|7237.73|7237.73|0
1648222800000|2022-03-25 15:40:00|7238.01|7238.01|7231.21|7231.21|7243.11|7243.11|7229.03|7229.03|0
1648223100000|2022-03-25 15:45:00|7232.06|7232.06|7232.48|7232.48|7238.13|7238.13|7226.2|7226.2|0
1648223400000|2022-03-25 15:50:00|7232.19|7232.19|7216.69|7216.69|7232.27|7232.27|7215.84|7215.84|0
1648223700000|2022-03-25 15:55:00|7216.4|7216.4|7222.37|7222.37|7225.48|7225.48|7214.54|7214.54|0
1648224000000|2022-03-25 16:00:00|7221.24|7221.24|7217.54|7217.54|7224.51|7224.51|7215|7215|0
1648224300000|2022-03-25 16:05:00|7215.28|7215.28|7211.5|7211.5|7218.86|7218.86|7210.7|7210.7|0
1648224600000|2022-03-25 16:10:00|7210.93|7210.93|7219.59|7219.59|7221.36|7221.36|7206.63|7206.63|0
1648224900000|2022-03-25 16:15:00|7221.01|7221.01|7216.78|7216.78|7221.65|7221.65|7213.02|7213.02|0
1648225200000|2022-03-25 16:20:00|7217.91|7217.91|7213.04|7213.04|7220.17|7220.17|7209.96|7209.96|0
1648225500000|2022-03-25 16:25:00|7214.17|7214.17|7215.21|7215.21|7219.22|7219.22|7210.2|7210.2|0
1648451700000|2022-03-28 07:15:00|7147.96|7147.96|7158.24|7158.24|7165.14|7165.14|7143.13|7143.13|0
1648452000000|2022-03-28 07:20:00|7159.37|7159.37|7175.57|7175.57|7182.67|7182.67|7154.85|7154.85|0
1648452300000|2022-03-28 07:25:00|7176.7|7176.7|7192.34|7192.34|7195.1|7195.1|7176.7|7176.7|0
1648452600000|2022-03-28 07:30:00|7194.6|7194.6|7187.15|7187.15|7195.75|7195.75|7177.7|7177.7|0
1648452900000|2022-03-28 07:35:00|7187.44|7187.44|7200.62|7200.62|7201.84|7201.84|7186.68|7186.68|0
1648453200000|2022-03-28 07:40:00|7202.88|7202.88|7190.17|7190.17|7202.88|7202.88|7182.83|7182.83|0
1648453500000|2022-03-28 07:45:00|7191.3|7191.3|7181.43|7181.43|7194.37|7194.37|7177.47|7177.47|0
1648453800000|2022-03-28 07:50:00|7182.56|7182.56|7175.15|7175.15|7182.84|7182.84|7168.62|7168.62|0
1648454100000|2022-03-28 07:55:00|7176.28|7176.28|7190.09|7190.09|7192.08|7192.08|7174.29|7174.29|0
1648454400000|2022-03-28 08:00:00|7191.23|7191.23|7190.95|7190.95|7196.79|7196.79|7184.73|7184.73|0
1648454700000|2022-03-28 08:05:00|7191.52|7191.52|7192.6|7192.6|7196.84|7196.84|7184.34|7184.34|0
1648455000000|2022-03-28 08:10:00|7193.73|7193.73|7185.74|7185.74|7198.27|7198.27|7185.45|7185.45|0
1648455300000|2022-03-28 08:15:00|7185.76|7185.76|7179.67|7179.67|7188.92|7188.92|7179.47|7179.47|0
1648455600000|2022-03-28 08:20:00|7179.11|7179.11|7163.13|7163.13|7179.11|7179.11|7159.02|7159.02|0
1648455900000|2022-03-28 08:25:00|7164.26|7164.26|7173.96|7173.96|7174.52|7174.52|7161.72|7161.72|0
1648456200000|2022-03-28 08:30:00|7175.09|7175.09|7175.03|7175.03|7176.3|7176.3|7170.53|7170.53|0
1648456500000|2022-03-28 08:35:00|7175.6|7175.6|7185.31|7185.31|7185.84|7185.84|7172.95|7172.95|0
1648456800000|2022-03-28 08:40:00|7187.57|7187.57|7184.01|7184.01|7192.86|7192.86|7184.01|7184.01|0
1648457100000|2022-03-28 08:45:00|7183.95|7183.95|7190.75|7190.75|7193.35|7193.35|7179.31|7179.31|0
1648457400000|2022-03-28 08:50:00|7191.6|7191.6|7189.6|7189.6|7193.23|7193.23|7187.5|7187.5|0
1648457700000|2022-03-28 08:55:00|7189.31|7189.31|7188.74|7188.74|7190.44|7190.44|7180.47|7180.47|0
1648458000000|2022-03-28 09:00:00|7188.71|7188.71|7197.64|7197.64|7199.51|7199.51|7185.01|7185.01|0
1648458300000|2022-03-28 09:05:00|7198.2|7198.2|7207.81|7207.81|7209.53|7209.53|7197|7197|0
1648458600000|2022-03-28 09:10:00|7206.39|7206.39|7209.92|7209.92|7209.92|7209.92|7203.06|7203.06|0
1648458900000|2022-03-28 09:15:00|7209.98|7209.98|7210.28|7210.28|7213.63|7213.63|7205.39|7205.39|0
1648459200000|2022-03-28 09:20:00|7211.41|7211.41|7218.81|7218.81|7218.81|7218.81|7207.38|7207.38|0
1648459500000|2022-03-28 09:25:00|7219.38|7219.38|7220.03|7220.03|7221.03|7221.03|7214.86|7214.86|0
1648459800000|2022-03-28 09:30:00|7216.64|7216.64|7213.85|7213.85|7218.23|7218.23|7209.3|7209.3|0
1648460100000|2022-03-28 09:35:00|7214.14|7214.14|7226.91|7226.91|7226.91|7226.91|7214.14|7214.14|0
1648460400000|2022-03-28 09:40:00|7226.87|7226.87|7223.22|7223.22|7233.47|7233.47|7219.57|7219.57|0
1648460700000|2022-03-28 09:45:00|7223.19|7223.19|7216.6|7216.6|7223.2|7223.2|7213.77|7213.77|0
1648461000000|2022-03-28 09:50:00|7215.47|7215.47|7213.34|7213.34|7216.62|7216.62|7212.65|7212.65|0
1648461300000|2022-03-28 09:55:00|7213.35|7213.35|7209.48|7209.48|7215.09|7215.09|7209.02|7209.02|0
1648461600000|2022-03-28 10:00:00|7211.74|7211.74|7200.63|7200.63|7211.74|7211.74|7200.63|7200.63|0
1648461900000|2022-03-28 10:05:00|7202.89|7202.89|7206.17|7206.17|7211.64|7211.64|7202.74|7202.74|0
1648462200000|2022-03-28 10:10:00|7205.04|7205.04|7198.06|7198.06|7206.17|7206.17|7196.93|7196.93|0
1648462500000|2022-03-28 10:15:00|7197.78|7197.78|7193.94|7193.94|7197.78|7197.78|7191.82|7191.82|0
1648462800000|2022-03-28 10:20:00|7193.66|7193.66|7195.68|7195.68|7197.38|7197.38|7190.8|7190.8|0
1648463100000|2022-03-28 10:25:00|7195.97|7195.97|7193.75|7193.75|7202.28|7202.28|7192.9|7192.9|0
1648463400000|2022-03-28 10:30:00|7193.18|7193.18|7192.9|7192.9|7199.07|7199.07|7191.75|7191.75|0
1648463700000|2022-03-28 10:35:00|7192.89|7192.89|7187.95|7187.95|7192.89|7192.89|7182.89|7182.89|0
1648464000000|2022-03-28 10:40:00|7187.96|7187.96|7193.06|7193.06|7195.14|7195.14|7187.96|7187.96|0
1648464300000|2022-03-28 10:45:00|7191.93|7191.93|7190.47|7190.47|7196.23|7196.23|7190.38|7190.38|0
1648464600000|2022-03-28 10:50:00|7190.18|7190.18|7193.98|7193.98|7197.97|7197.97|7189.59|7189.59|0
1648464900000|2022-03-28 10:55:00|7194.26|7194.26|7195.37|7195.37|7196.37|7196.37|7192.06|7192.06|0
1648465200000|2022-03-28 11:00:00|7195.76|7195.76|7194.47|7194.47|7199.83|7199.83|7188.88|7188.88|0
1648465500000|2022-03-28 11:05:00|7194.58|7194.58|7205.22|7205.22|7205.78|7205.78|7194.37|7194.37|0
1648465800000|2022-03-28 11:10:00|7206.92|7206.92|7205.13|7205.13|7208.05|7208.05|7200.78|7200.78|0
1648466100000|2022-03-28 11:15:00|7204|7204|7210.43|7210.43|7211.16|7211.16|7204|7204|0
1648466400000|2022-03-28 11:20:00|7210.4|7210.4|7200.66|7200.66|7210.4|7210.4|7198.89|7198.89|0
1648466700000|2022-03-28 11:25:00|7200.67|7200.67|7199.9|7199.9|7201.03|7201.03|7195.67|7195.67|0
1648467000000|2022-03-28 11:30:00|7199.99|7199.99|7193.54|7193.54|7204.17|7204.17|7192.81|7192.81|0
1648467300000|2022-03-28 11:35:00|7193.52|7193.52|7176.98|7176.98|7193.52|7193.52|7171.32|7171.32|0
1648467600000|2022-03-28 11:40:00|7177|7177|7158.28|7158.28|7177.03|7177.03|7154.29|7154.29|0
1648467900000|2022-03-28 11:45:00|7158.57|7158.57|7152.28|7152.28|7162.81|7162.81|7147.92|7147.92|0
1648468200000|2022-03-28 11:50:00|7150.02|7150.02|7146.88|7146.88|7157.49|7157.49|7145.87|7145.87|0
1648468500000|2022-03-28 11:55:00|7146.89|7146.89|7152.82|7152.82|7156.59|7156.59|7146.89|7146.89|0
1648468800000|2022-03-28 12:00:00|7153.95|7153.95|7160.86|7160.86|7160.86|7160.86|7147.38|7147.38|0
1648469100000|2022-03-28 12:05:00|7159.73|7159.73|7151.2|7151.2|7159.73|7159.73|7147.29|7147.29|0
1648469400000|2022-03-28 12:10:00|7150.92|7150.92|7156.03|7156.03|7161.28|7161.28|7150.64|7150.64|0
1648469700000|2022-03-28 12:15:00|7156.09|7156.09|7149.14|7149.14|7157.81|7157.81|7149.14|7149.14|0
1648470000000|2022-03-28 12:20:00|7150.27|7150.27|7163.11|7163.11|7163.11|7163.11|7150.27|7150.27|0
1648470300000|2022-03-28 12:25:00|7161.98|7161.98|7181.27|7181.27|7181.27|7181.27|7157.02|7157.02|0
1648470600000|2022-03-28 12:30:00|7180.14|7180.14|7171.04|7171.04|7181.55|7181.55|7169.32|7169.32|0
1648470900000|2022-03-28 12:35:00|7171.6|7171.6|7155.06|7155.06|7172.2|7172.2|7152.21|7152.21|0
1648471200000|2022-03-28 12:40:00|7155.63|7155.63|7156.06|7156.06|7165.39|7165.39|7154.15|7154.15|0
1648471500000|2022-03-28 12:45:00|7156.11|7156.11|7158.72|7158.72|7158.72|7158.72|7151.63|7151.63|0
1648471800000|2022-03-28 12:50:00|7158.75|7158.75|7160.2|7160.2|7164.16|7164.16|7151.56|7151.56|0
1648472100000|2022-03-28 12:55:00|7160.25|7160.25|7144.07|7144.07|7160.25|7160.25|7141.81|7141.81|0
1648472400000|2022-03-28 13:00:00|7140.96|7140.96|7138.01|7138.01|7142.6|7142.6|7133.11|7133.11|0
1648472700000|2022-03-28 13:05:00|7135.17|7135.17|7133.92|7133.92|7140.25|7140.25|7128.73|7128.73|0
1648473000000|2022-03-28 13:10:00|7132.79|7132.79|7130.58|7130.58|7135.75|7135.75|7124.6|7124.6|0
1648473300000|2022-03-28 13:15:00|7130.3|7130.3|7136.26|7136.26|7140.01|7140.01|7128.55|7128.55|0
1648473600000|2022-03-28 13:20:00|7138.81|7138.81|7130.42|7130.42|7138.81|7138.81|7126.75|7126.75|0
1648473900000|2022-03-28 13:25:00|7130.71|7130.71|7126.7|7126.7|7133|7133|7121.59|7121.59|0
1648474200000|2022-03-28 13:30:00|7125.86|7125.86|7099.21|7099.21|7128.4|7128.4|7087.38|7087.38|0
1648474500000|2022-03-28 13:35:00|7101.48|7101.48|7092.16|7092.16|7107.86|7107.86|7090.98|7090.98|0
1648474800000|2022-03-28 13:40:00|7091.31|7091.31|7109.66|7109.66|7115.62|7115.62|7085.56|7085.56|0
1648475100000|2022-03-28 13:45:00|7110.79|7110.79|7080.51|7080.51|7112.77|7112.77|7078.53|7078.53|0
1648475400000|2022-03-28 13:50:00|7080.46|7080.46|7064.87|7064.87|7080.46|7080.46|7055.64|7055.64|0
1648475700000|2022-03-28 13:55:00|7066|7066|7062.82|7062.82|7067.41|7067.41|7049.47|7049.47|0
1648476000000|2022-03-28 14:00:00|7063.95|7063.95|7063.53|7063.53|7069.7|7069.7|7049.67|7049.67|0
1648476300000|2022-03-28 14:05:00|7064.1|7064.1|7062.94|7062.94|7074.27|7074.27|7057.14|7057.14|0
1648476600000|2022-03-28 14:10:00|7062.69|7062.69|7060.25|7060.25|7068.75|7068.75|7053.35|7053.35|0
1648476900000|2022-03-28 14:15:00|7061.38|7061.38|7077.64|7077.64|7098.73|7098.73|7061.38|7061.38|0
1648477200000|2022-03-28 14:20:00|7077.93|7077.93|7077.17|7077.17|7085|7085|7072.85|7072.85|0
1648477500000|2022-03-28 14:25:00|7077.24|7077.24|7086.02|7086.02|7098.6|7098.6|7076.96|7076.96|0
1648477800000|2022-03-28 14:30:00|7085.73|7085.73|7080.84|7080.84|7090.2|7090.2|7071.84|7071.84|0
1648478100000|2022-03-28 14:35:00|7080.56|7080.56|7069.94|7069.94|7080.84|7080.84|7063.53|7063.53|0
1648478400000|2022-03-28 14:40:00|7070.23|7070.23|7063.33|7063.33|7076.8|7076.8|7057.53|7057.53|0
1648478700000|2022-03-28 14:45:00|7063.35|7063.35|7058.47|7058.47|7066.33|7066.33|7054.75|7054.75|0
1648479000000|2022-03-28 14:50:00|7058.18|7058.18|7037.11|7037.11|7058.18|7058.18|7037.11|7037.11|0
1648479300000|2022-03-28 14:55:00|7035.98|7035.98|7036.83|7036.83|7043.63|7043.63|7033.65|7033.65|0
1648479600000|2022-03-28 15:00:00|7035.7|7035.7|7047.58|7047.58|7050.41|7050.41|7029.79|7029.79|0
1648479900000|2022-03-28 15:05:00|7046.45|7046.45|7044.26|7044.26|7052.36|7052.36|7042.44|7042.44|0
1648480200000|2022-03-28 15:10:00|7045.67|7045.67|7040.53|7040.53|7046.78|7046.78|7035.85|7035.85|0
1648480500000|2022-03-28 15:15:00|7039.4|7039.4|7042.4|7042.4|7047.2|7047.2|7035.04|7035.04|0
1648480800000|2022-03-28 15:20:00|7042.41|7042.41|7048.02|7048.02|7050.89|7050.89|7035.93|7035.93|0
1648481100000|2022-03-28 15:25:00|7049.15|7049.15|7048.99|7048.99|7051.23|7051.23|7040.48|7040.48|0
1648538100000|2022-03-29 07:15:00|7081.27|7081.27|7074.88|7074.88|7089.73|7089.73|7070.83|7070.83|0
1648538400000|2022-03-29 07:20:00|7074.82|7074.82|7094.24|7094.24|7104.74|7104.74|7073.98|7073.98|0
1648538700000|2022-03-29 07:25:00|7094.27|7094.27|7111.36|7111.36|7111.36|7111.36|7091.44|7091.44|0
1648539000000|2022-03-29 07:30:00|7112.49|7112.49|7111.28|7111.28|7112.98|7112.98|7100.87|7100.87|0
1648539300000|2022-03-29 07:35:00|7111.84|7111.84|7118.18|7118.18|7119.59|7119.59|7109.3|7109.3|0
1648539600000|2022-03-29 07:40:00|7117.9|7117.9|7142.28|7142.28|7142.54|7142.54|7117.04|7117.04|0
1648539900000|2022-03-29 07:45:00|7141.72|7141.72|7141.33|7141.33|7147.49|7147.49|7136.42|7136.42|0
1648540200000|2022-03-29 07:50:00|7140.2|7140.2|7151.31|7151.31|7154.14|7154.14|7140.2|7140.2|0
1648540500000|2022-03-29 07:55:00|7151.88|7151.88|7152.24|7152.24|7159.31|7159.31|7148.14|7148.14|0
1648540800000|2022-03-29 08:00:00|7152.17|7152.17|7162.8|7162.8|7164.57|7164.57|7148.77|7148.77|0
1648541100000|2022-03-29 08:05:00|7162.92|7162.92|7171.61|7171.61|7176.9|7176.9|7162.92|7162.92|0
1648541400000|2022-03-29 08:10:00|7170.48|7170.48|7175.58|7175.58|7182.95|7182.95|7170.48|7170.48|0
1648541700000|2022-03-29 08:15:00|7175.29|7175.29|7157.43|7157.43|7176.71|7176.71|7154.04|7154.04|0
1648542000000|2022-03-29 08:20:00|7158.56|7158.56|7141.8|7141.8|7159.87|7159.87|7141.8|7141.8|0
1648542300000|2022-03-29 08:25:00|7140.38|7140.38|7144.78|7144.78|7147.08|7147.08|7135.87|7135.87|0
1648542600000|2022-03-29 08:30:00|7143.09|7143.09|7158.26|7158.26|7158.75|7158.75|7140.54|7140.54|0
1648542900000|2022-03-29 08:35:00|7158.29|7158.29|7156.37|7156.37|7160.36|7160.36|7147.17|7147.17|0
1648543200000|2022-03-29 08:40:00|7153.55|7153.55|7150.67|7150.67|7162.6|7162.6|7150.67|7150.67|0
1648543500000|2022-03-29 08:45:00|7150.96|7150.96|7152.33|7152.33|7158.34|7158.34|7148.89|7148.89|0
1648543800000|2022-03-29 08:50:00|7153.46|7153.46|7155.8|7155.8|7156.51|7156.51|7153.04|7153.04|0
1648544100000|2022-03-29 08:55:00|7154.1|7154.1|7170.29|7170.29|7170.61|7170.61|7151.78|7151.78|0
1648544400000|2022-03-29 09:00:00|7170.85|7170.85|7176.31|7176.31|7176.31|7176.31|7161.63|7161.63|0
1648544700000|2022-03-29 09:05:00|7175.18|7175.18|7105.22|7105.22|7176.27|7176.27|7099.72|7099.72|0
1648545000000|2022-03-29 09:10:00|7105.19|7105.19|7081.82|7081.82|7121.11|7121.11|7078.71|7078.71|0
1648545300000|2022-03-29 09:15:00|7082.39|7082.39|7091.39|7091.39|7091.39|7091.39|7074.72|7074.72|0
1648545600000|2022-03-29 09:20:00|7091.42|7091.42|7091.03|7091.03|7103.29|7103.29|7085.86|7085.86|0
1648545900000|2022-03-29 09:25:00|7090.97|7090.97|7103.81|7103.81|7110.64|7110.64|7088.91|7088.91|0
1648546200000|2022-03-29 09:30:00|7105.51|7105.51|7099.14|7099.14|7105.51|7105.51|7091.54|7091.54|0
1648546500000|2022-03-29 09:35:00|7100.27|7100.27|7094.29|7094.29|7108.76|7108.76|7091.24|7091.24|0
1648546800000|2022-03-29 09:40:00|7092.03|7092.03|7115.77|7115.77|7115.77|7115.77|7087.23|7087.23|0
1648547100000|2022-03-29 09:45:00|7113.51|7113.51|7120.63|7120.63|7123.3|7123.3|7110.58|7110.58|0
1648547400000|2022-03-29 09:50:00|7121.76|7121.76|7132.64|7132.64|7135.63|7135.63|7121.76|7121.76|0
1648547700000|2022-03-29 09:55:00|7132.63|7132.63|7134.44|7134.44|7139.66|7139.66|7128.95|7128.95|0
1648548000000|2022-03-29 10:00:00|7135.57|7135.57|7138.83|7138.83|7139.96|7139.96|7131.37|7131.37|0
1648548300000|2022-03-29 10:05:00|7139.12|7139.12|7149.51|7149.51|7153.62|7153.62|7135.82|7135.82|0
1648548600000|2022-03-29 10:10:00|7149.79|7149.79|7152.44|7152.44|7154.87|7154.87|7144.91|7144.91|0
1648548900000|2022-03-29 10:15:00|7152.42|7152.42|7158.83|7158.83|7159.09|7159.09|7148.9|7148.9|0
1648549200000|2022-03-29 10:20:00|7158.84|7158.84|7165.9|7165.9|7165.9|7165.9|7157.69|7157.69|0
1648549500000|2022-03-29 10:25:00|7165.62|7165.62|7168.1|7168.1|7168.1|7168.1|7157.78|7157.78|0
1648549800000|2022-03-29 10:30:00|7168.13|7168.13|7169.48|7169.48|7172.87|7172.87|7162.15|7162.15|0
1648550100000|2022-03-29 10:35:00|7167.5|7167.5|7169.76|7169.76|7172.87|7172.87|7163.2|7163.2|0
1648550400000|2022-03-29 10:40:00|7169.73|7169.73|7164.84|7164.84|7169.73|7169.73|7160.88|7160.88|0
1648550700000|2022-03-29 10:45:00|7163.99|7163.99|7162.85|7162.85|7165.81|7165.81|7159.87|7159.87|0
1648551000000|2022-03-29 10:50:00|7163.98|7163.98|7173.1|7173.1|7176.45|7176.45|7163.98|7163.98|0
1648551300000|2022-03-29 10:55:00|7173.38|7173.38|7177.35|7177.35|7179.24|7179.24|7170.84|7170.84|0
1648551600000|2022-03-29 11:00:00|7177.41|7177.41|7183.47|7183.47|7185.46|7185.46|7175.15|7175.15|0
1648551900000|2022-03-29 11:05:00|7186.86|7186.86|7189.27|7189.27|7193.18|7193.18|7185.82|7185.82|0
1648552200000|2022-03-29 11:10:00|7189.26|7189.26|7191.78|7191.78|7195.23|7195.23|7182.61|7182.61|0
1648552500000|2022-03-29 11:15:00|7192.06|7192.06|7188.75|7188.75|7193.64|7193.64|7187.35|7187.35|0
1648552800000|2022-03-29 11:20:00|7187.62|7187.62|7183.13|7183.13|7191.78|7191.78|7183.1|7183.1|0
1648553100000|2022-03-29 11:25:00|7184.26|7184.26|7173.11|7173.11|7186.89|7186.89|7169.51|7169.51|0
1648553400000|2022-03-29 11:30:00|7173.13|7173.13|7180.29|7180.29|7185.21|7185.21|7169.71|7169.71|0
1648553700000|2022-03-29 11:35:00|7178.32|7178.32|7168.39|7168.39|7178.38|7178.38|7164.2|7164.2|0
1648554000000|2022-03-29 11:40:00|7169.52|7169.52|7147.28|7147.28|7177.01|7177.01|7124.14|7124.14|0
1648554300000|2022-03-29 11:45:00|7147.85|7147.85|7102.95|7102.95|7148.13|7148.13|7101.1|7101.1|0
1648554600000|2022-03-29 11:50:00|7101.82|7101.82|7072.59|7072.59|7101.98|7101.98|7052.24|7052.24|0
1648554900000|2022-03-29 11:55:00|7070.33|7070.33|7086.17|7086.17|7090.08|7090.08|7064.18|7064.18|0
1648555200000|2022-03-29 12:00:00|7086.73|7086.73|7079.4|7079.4|7089.79|7089.79|7074.08|7074.08|0
1648555500000|2022-03-29 12:05:00|7078.83|7078.83|7048.42|7048.42|7078.83|7078.83|7045.47|7045.47|0
1648555800000|2022-03-29 12:10:00|7048.34|7048.34|7052.21|7052.21|7059.52|7059.52|7047.12|7047.12|0
1648556100000|2022-03-29 12:15:00|7053.34|7053.34|7040.09|7040.09|7063.87|7063.87|7040.09|7040.09|0
1648556400000|2022-03-29 12:20:00|7039.52|7039.52|7001.62|7001.62|7039.52|7039.52|6991.48|6991.48|0
1648556700000|2022-03-29 12:25:00|7002.19|7002.19|6997.57|6997.57|7019.98|7019.98|6995.28|6995.28|0
1648557000000|2022-03-29 12:30:00|6998.14|6998.14|6960.25|6960.25|7002.25|7002.25|6956.29|6956.29|0
1648557300000|2022-03-29 12:35:00|6960.81|6960.81|6943.12|6943.12|6972.86|6972.86|6942.51|6942.51|0
1648557600000|2022-03-29 12:40:00|6942.27|6942.27|6940.84|6940.84|6943.12|6943.12|6924.9|6924.9|0
1648557900000|2022-03-29 12:45:00|6939.71|6939.71|6952.59|6952.59|6966|6966|6938.3|6938.3|0
1648558200000|2022-03-29 12:50:00|6954.85|6954.85|6950.55|6950.55|6954.85|6954.85|6935.35|6935.35|0
1648558500000|2022-03-29 12:55:00|6947.72|6947.72|6929.78|6929.78|6948.85|6948.85|6925.29|6925.29|0
1648558800000|2022-03-29 13:00:00|6929.81|6929.81|6908.87|6908.87|6929.81|6929.81|6899.52|6899.52|0
1648559100000|2022-03-29 13:05:00|6907.74|6907.74|6925.74|6925.74|6927.74|6927.74|6891.32|6891.32|0
1648559400000|2022-03-29 13:10:00|6926.87|6926.87|6932.2|6932.2|6936.68|6936.68|6920.03|6920.03|0
1648559700000|2022-03-29 13:15:00|6931.07|6931.07|6943.24|6943.24|6957.81|6957.81|6931.07|6931.07|0
1648560000000|2022-03-29 13:20:00|6942.96|6942.96|6945.93|6945.93|6964.17|6964.17|6942.96|6942.96|0
1648560300000|2022-03-29 13:25:00|6944.8|6944.8|6919.27|6919.27|6949.69|6949.69|6918.14|6918.14|0
1648560600000|2022-03-29 13:30:00|6920.4|6920.4|6871.74|6871.74|6920.4|6920.4|6865.75|6865.75|0
1648560900000|2022-03-29 13:35:00|6872.31|6872.31|6857.84|6857.84|6884.13|6884.13|6842|6842|0
1648561200000|2022-03-29 13:40:00|6856.99|6856.99|6889.27|6889.27|6892.66|6892.66|6849.9|6849.9|0
1648561500000|2022-03-29 13:45:00|6889.56|6889.56|6852.62|6852.62|6895.21|6895.21|6852.62|6852.62|0
1648561800000|2022-03-29 13:50:00|6853.19|6853.19|6866.53|6866.53|6867.66|6867.66|6846.64|6846.64|0
1648562100000|2022-03-29 13:55:00|6865.4|6865.4|6897.44|6897.44|6906.21|6906.21|6865.4|6865.4|0
1648562400000|2022-03-29 14:00:00|6898.01|6898.01|6908.27|6908.27|6914.33|6914.33|6880.04|6880.04|0
1648562700000|2022-03-29 14:05:00|6911.66|6911.66|6883.63|6883.63|6916.85|6916.85|6879.43|6879.43|0
1648563000000|2022-03-29 14:10:00|6884.76|6884.76|6915.6|6915.6|6915.6|6915.6|6878.62|6878.62|0
1648563300000|2022-03-29 14:15:00|6916.73|6916.73|6915.05|6915.05|6924.47|6924.47|6903.79|6903.79|0
1648563600000|2022-03-29 14:20:00|6916.18|6916.18|6900.32|6900.32|6918.05|6918.05|6896.88|6896.88|0
1648563900000|2022-03-29 14:25:00|6901.45|6901.45|6922.81|6922.81|6925.35|6925.35|6901.17|6901.17|0
1648564200000|2022-03-29 14:30:00|6921.68|6921.68|6909.74|6909.74|6927.36|6927.36|6907.48|6907.48|0
1648564500000|2022-03-29 14:35:00|6910.87|6910.87|6888.1|6888.1|6913.43|6913.43|6884.71|6884.71|0
1648564800000|2022-03-29 14:40:00|6888.39|6888.39|6901.67|6901.67|6908.43|6908.43|6887.36|6887.36|0
1648565100000|2022-03-29 14:45:00|6901.64|6901.64|6882.4|6882.4|6901.64|6901.64|6877.43|6877.43|0
1648565400000|2022-03-29 14:50:00|6883.53|6883.53|6892.8|6892.8|6899.93|6899.93|6877.39|6877.39|0
1648565700000|2022-03-29 14:55:00|6891.67|6891.67|6877.43|6877.43|6895.29|6895.29|6877.43|6877.43|0
1648566000000|2022-03-29 15:00:00|6878.56|6878.56|6880.41|6880.41|6884.72|6884.72|6873.27|6873.27|0
1648566300000|2022-03-29 15:05:00|6880.44|6880.44|6864.94|6864.94|6881.01|6881.01|6859.28|6859.28|0
1648566600000|2022-03-29 15:10:00|6865.51|6865.51|6882.57|6882.57|6884.28|6884.28|6865.51|6865.51|0
1648566900000|2022-03-29 15:15:00|6882.29|6882.29|6863.39|6863.39|6884.3|6884.3|6859.27|6859.27|0
1648567200000|2022-03-29 15:20:00|6863.42|6863.42|6872.29|6872.29|6876.16|6876.16|6862.29|6862.29|0
1648567500000|2022-03-29 15:25:00|6872.01|6872.01|6886.65|6886.65|6886.65|6886.65|6868.55|6868.55|0
1648624500000|2022-03-30 07:15:00|7015.94|7015.94|7018.25|7018.25|7026.21|7026.21|7007.44|7007.44|0
1648624800000|2022-03-30 07:20:00|7017.12|7017.12|7034.92|7034.92|7039.14|7039.14|7017.12|7017.12|0
1648625100000|2022-03-30 07:25:00|7033.72|7033.72|7050.3|7050.3|7050.44|7050.44|7022.83|7022.83|0
1648625400000|2022-03-30 07:30:00|7049.67|7049.67|7047.36|7047.36|7060.5|7060.5|7046|7046|0
1648625700000|2022-03-30 07:35:00|7047.08|7047.08|7053.26|7053.26|7053.28|7053.28|7034.11|7034.11|0
1648626000000|2022-03-30 07:40:00|7054.39|7054.39|7063.01|7063.01|7070.83|7070.83|7054.39|7054.39|0
1648626300000|2022-03-30 07:45:00|7063.04|7063.04|7076.48|7076.48|7089.15|7089.15|7055.03|7055.03|0
1648626600000|2022-03-30 07:50:00|7076.2|7076.2|7091.47|7091.47|7091.47|7091.47|7071.58|7071.58|0
1648626900000|2022-03-30 07:55:00|7091.46|7091.46|7080.02|7080.02|7091.49|7091.49|7072.68|7072.68|0
1648627200000|2022-03-30 08:00:00|7081.15|7081.15|7045.66|7045.66|7081.15|7081.15|7042.22|7042.22|0
1648627500000|2022-03-30 08:05:00|7045.1|7045.1|7063.74|7063.74|7063.74|7063.74|7043.11|7043.11|0
1648627800000|2022-03-30 08:10:00|7062.61|7062.61|7061.53|7061.53|7064.9|7064.9|7057.55|7057.55|0
1648628100000|2022-03-30 08:15:00|7061.24|7061.24|7035.17|7035.17|7061.24|7061.24|7035.17|7035.17|0
1648628400000|2022-03-30 08:20:00|7034.61|7034.61|7028.62|7028.62|7034.61|7034.61|7016.18|7016.18|0
1648628700000|2022-03-30 08:25:00|7027.49|7027.49|7041.63|7041.63|7045.88|7045.88|7023.9|7023.9|0
1648629000000|2022-03-30 08:30:00|7041.65|7041.65|7053.05|7053.05|7053.12|7053.12|7037.16|7037.16|0
1648629300000|2022-03-30 08:35:00|7051.92|7051.92|7048.96|7048.96|7058.47|7058.47|7048.95|7048.95|0
1648629600000|2022-03-30 08:40:00|7049.25|7049.25|7042|7042|7051.78|7051.78|7040.85|7040.85|0
1648629900000|2022-03-30 08:45:00|7044.26|7044.26|7043.86|7043.86|7047.88|7047.88|7038.86|7038.86|0
1648630200000|2022-03-30 08:50:00|7042.73|7042.73|7050.27|7050.27|7053.19|7053.19|7041.88|7041.88|0
1648630500000|2022-03-30 08:55:00|7049.7|7049.7|7057.63|7057.63|7060.57|7060.57|7048.57|7048.57|0
1648630800000|2022-03-30 09:00:00|7057.58|7057.58|7058.65|7058.65|7063.23|7063.23|7050.41|7050.41|0
1648631100000|2022-03-30 09:05:00|7058.37|7058.37|7072.27|7072.27|7078.2|7078.2|7058.37|7058.37|0
1648631400000|2022-03-30 09:10:00|7072.28|7072.28|7090|7090|7091.69|7091.69|7071.71|7071.71|0
1648631700000|2022-03-30 09:15:00|7088.87|7088.87|7097.32|7097.32|7098.5|7098.5|7087.74|7087.74|0
1648632000000|2022-03-30 09:20:00|7098.45|7098.45|7099.72|7099.72|7101.09|7101.09|7093.46|7093.46|0
1648632300000|2022-03-30 09:25:00|7099.68|7099.68|7103.17|7103.17|7108|7108|7097.21|7097.21|0
1648632600000|2022-03-30 09:30:00|7102.89|7102.89|7105.84|7105.84|7107.14|7107.14|7097.72|7097.72|0
1648632900000|2022-03-30 09:35:00|7105.56|7105.56|7093.39|7093.39|7107.71|7107.71|7093.39|7093.39|0
1648633200000|2022-03-30 09:40:00|7093.38|7093.38|7090.75|7090.75|7097.88|7097.88|7089.47|7089.47|0
1648633500000|2022-03-30 09:45:00|7091.88|7091.88|7093.44|7093.44|7095.56|7095.56|7090.31|7090.31|0
1648633800000|2022-03-30 09:50:00|7093.38|7093.38|7091.57|7091.57|7093.38|7093.38|7086.79|7086.79|0
1648634100000|2022-03-30 09:55:00|7091.85|7091.85|7085.1|7085.1|7094.12|7094.12|7083.97|7083.97|0
1648634400000|2022-03-30 10:00:00|7086.51|7086.51|7097.97|7097.97|7098.53|7098.53|7053.43|7053.43|0
1648634700000|2022-03-30 10:05:00|7098.01|7098.01|7089.25|7089.25|7098.01|7098.01|7082.39|7082.39|0
1648635000000|2022-03-30 10:10:00|7090.38|7090.38|7073|7073|7093.21|7093.21|7068.23|7068.23|0
1648635300000|2022-03-30 10:15:00|7073.06|7073.06|7085.34|7085.34|7086.55|7086.55|7073.04|7073.04|0
1648635600000|2022-03-30 10:20:00|7083.08|7083.08|7089.28|7089.28|7090.37|7090.37|7083.08|7083.08|0
1648635900000|2022-03-30 10:25:00|7090.41|7090.41|7089.09|7089.09|7095.02|7095.02|7088.53|7088.53|0
1648636200000|2022-03-30 10:30:00|7089.37|7089.37|7092.49|7092.49|7094.28|7094.28|7088.26|7088.26|0
1648636500000|2022-03-30 10:35:00|7092.55|7092.55|7097.26|7097.26|7097.93|7097.93|7091.13|7091.13|0
1648636800000|2022-03-30 10:40:00|7096.97|7096.97|7090.65|7090.65|7097.36|7097.36|7090.65|7090.65|0
1648637100000|2022-03-30 10:45:00|7091.78|7091.78|7100.03|7100.03|7100.31|7100.31|7090.48|7090.48|0
1648637400000|2022-03-30 10:50:00|7100.6|7100.6|7109.18|7109.18|7109.18|7109.18|7097.81|7097.81|0
1648637700000|2022-03-30 10:55:00|7109.25|7109.25|7107.47|7107.47|7114.05|7114.05|7106.33|7106.33|0
1648638000000|2022-03-30 11:00:00|7108.88|7108.88|7099.96|7099.96|7108.88|7108.88|7099.68|7099.68|0
1648638300000|2022-03-30 11:05:00|7099.4|7099.4|7098.37|7098.37|7104.77|7104.77|7097.58|7097.58|0
1648638600000|2022-03-30 11:10:00|7098.09|7098.09|7097.05|7097.05|7098.63|7098.63|7093.57|7093.57|0
1648638900000|2022-03-30 11:15:00|7097.07|7097.07|7109.64|7109.64|7109.64|7109.64|7095.99|7095.99|0
1648639200000|2022-03-30 11:20:00|7109.58|7109.58|7111.19|7111.19|7112.33|7112.33|7105.43|7105.43|0
1648639500000|2022-03-30 11:25:00|7111.48|7111.48|7121.81|7121.81|7125.82|7125.82|7111.03|7111.03|0
1648639800000|2022-03-30 11:30:00|7121.77|7121.77|7114.13|7114.13|7121.77|7121.77|7102.54|7102.54|0
1648640100000|2022-03-30 11:35:00|7115.26|7115.26|7111.95|7111.95|7117.83|7117.83|7109.21|7109.21|0
1648640400000|2022-03-30 11:40:00|7110.82|7110.82|7112.36|7112.36|7117.14|7117.14|7108.83|7108.83|0
1648640700000|2022-03-30 11:45:00|7111.23|7111.23|7108.2|7108.2|7113.79|7113.79|7105.86|7105.86|0
1648641000000|2022-03-30 11:50:00|7107.07|7107.07|7117.44|7117.44|7117.47|7117.47|7107.07|7107.07|0
1648641300000|2022-03-30 11:55:00|7117.47|7117.47|7111.54|7111.54|7121.85|7121.85|7110.38|7110.38|0
1648641600000|2022-03-30 12:00:00|7110.41|7110.41|7111.62|7111.62|7114.34|7114.34|7109.28|7109.28|0
1648641900000|2022-03-30 12:05:00|7112.75|7112.75|7112.26|7112.26|7114.59|7114.59|7111.3|7111.3|0
1648642200000|2022-03-30 12:10:00|7112.31|7112.31|7130.06|7130.06|7131.19|7131.19|7108.4|7108.4|0
1648642500000|2022-03-30 12:15:00|7128.93|7128.93|7136.98|7136.98|7138.11|7138.11|7122.2|7122.2|0
1648642800000|2022-03-30 12:20:00|7138.4|7138.4|7137.05|7137.05|7140.33|7140.33|7135.45|7135.45|0
1648643100000|2022-03-30 12:25:00|7137.34|7137.34|7136.68|7136.68|7137.86|7137.86|7128.48|7128.48|0
1648643400000|2022-03-30 12:30:00|7136.11|7136.11|7132.65|7132.65|7136.11|7136.11|7118.44|7118.44|0
1648643700000|2022-03-30 12:35:00|7128.97|7128.97|7112.03|7112.03|7135.59|7135.59|7111.18|7111.18|0
1648644000000|2022-03-30 12:40:00|7110.9|7110.9|7111.77|7111.77|7116.66|7116.66|7103.23|7103.23|0
1648644300000|2022-03-30 12:45:00|7110.64|7110.64|7119.42|7119.42|7123.09|7123.09|7106.65|7106.65|0
1648644600000|2022-03-30 12:50:00|7119.44|7119.44|7116.83|7116.83|7121.73|7121.73|7111.96|7111.96|0
1648644900000|2022-03-30 12:55:00|7117.96|7117.96|7123.85|7123.85|7130.55|7130.55|7117.96|7117.96|0
1648645200000|2022-03-30 13:00:00|7123.57|7123.57|7132.6|7132.6|7135.65|7135.65|7121.94|7121.94|0
1648645500000|2022-03-30 13:05:00|7132.61|7132.61|7126.43|7126.43|7133.74|7133.74|7125.59|7125.59|0
1648645800000|2022-03-30 13:10:00|7126.46|7126.46|7134.61|7134.61|7134.61|7134.61|7124.19|7124.19|0
1648646100000|2022-03-30 13:15:00|7133.48|7133.48|7134.03|7134.03|7139.89|7139.89|7130.85|7130.85|0
1648646400000|2022-03-30 13:20:00|7133.46|7133.46|7115.38|7115.38|7136.84|7136.84|7089.12|7089.12|0
1648646700000|2022-03-30 13:25:00|7114.25|7114.25|7098.88|7098.88|7115.95|7115.95|7092.61|7092.61|0
1648647000000|2022-03-30 13:30:00|7098.59|7098.59|7119.68|7119.68|7127.04|7127.04|7092.92|7092.92|0
1648647300000|2022-03-30 13:35:00|7119.97|7119.97|7141.39|7141.39|7162.76|7162.76|7104.85|7104.85|0
1648647600000|2022-03-30 13:40:00|7140.26|7140.26|7120.89|7120.89|7148.42|7148.42|7118.91|7118.91|0
1648647900000|2022-03-30 13:45:00|7121.17|7121.17|7115.5|7115.5|7133.11|7133.11|7102.14|7102.14|0
1648648200000|2022-03-30 13:50:00|7117.76|7117.76|7142.73|7142.73|7145.63|7145.63|7107.34|7107.34|0
1648648500000|2022-03-30 13:55:00|7142.16|7142.16|7150.01|7150.01|7150.01|7150.01|7132.09|7132.09|0
1648648800000|2022-03-30 14:00:00|7150.04|7150.04|7145.5|7145.5|7152.1|7152.1|7139.26|7139.26|0
1648649100000|2022-03-30 14:05:00|7146.06|7146.06|7147.73|7147.73|7157.16|7157.16|7145.44|7145.44|0
1648649400000|2022-03-30 14:10:00|7146.6|7146.6|7142.48|7142.48|7153.38|7153.38|7139.93|7139.93|0
1648649700000|2022-03-30 14:15:00|7141.63|7141.63|7136.07|7136.07|7152.5|7152.5|7126.23|7126.23|0
1648650000000|2022-03-30 14:20:00|7136.08|7136.08|7127.44|7127.44|7141.17|7141.17|7120.06|7120.06|0
1648650300000|2022-03-30 14:25:00|7127.47|7127.47|7138.51|7138.51|7138.72|7138.72|7127.47|7127.47|0
1648650600000|2022-03-30 14:30:00|7138.22|7138.22|7138.57|7138.57|7139.19|7139.19|7129.47|7129.47|0
1648650900000|2022-03-30 14:35:00|7139.7|7139.7|7132.67|7132.67|7146.83|7146.83|7132.67|7132.67|0
1648651200000|2022-03-30 14:40:00|7132.66|7132.66|7140.41|7140.41|7146.37|7146.37|7130.97|7130.97|0
1648651500000|2022-03-30 14:45:00|7140.37|7140.37|7152.11|7152.11|7156.09|7156.09|7140.37|7140.37|0
1648651800000|2022-03-30 14:50:00|7151.82|7151.82|7162.8|7162.8|7162.83|7162.83|7151.82|7151.82|0
1648652100000|2022-03-30 14:55:00|7162.86|7162.86|7158.74|7158.74|7169.09|7169.09|7156.76|7156.76|0
1648652400000|2022-03-30 15:00:00|7159.31|7159.31|7173.01|7173.01|7173.79|7173.79|7148.77|7148.77|0
1648652700000|2022-03-30 15:05:00|7171.88|7171.88|7157.46|7157.46|7171.88|7171.88|7151.75|7151.75|0
1648653000000|2022-03-30 15:10:00|7157.18|7157.18|7149.15|7149.15|7158.86|7158.86|7148.01|7148.01|0
1648653300000|2022-03-30 15:15:00|7149.43|7149.43|7143.42|7143.42|7154.84|7154.84|7141.87|7141.87|0
1648653600000|2022-03-30 15:20:00|7143.14|7143.14|7139.35|7139.35|7148.38|7148.38|7133.35|7133.35|0
1648653900000|2022-03-30 15:25:00|7139.63|7139.63|7145.58|7145.58|7148.49|7148.49|7135.65|7135.65|0
1648710900000|2022-03-31 07:15:00|7085.92|7085.92|7096.28|7096.28|7098.92|7098.92|7070.04|7070.04|0
1648711200000|2022-03-31 07:20:00|7095.15|7095.15|7078.93|7078.93|7095.15|7095.15|7072.41|7072.41|0
1648711500000|2022-03-31 07:25:00|7077.8|7077.8|7069.29|7069.29|7084.59|7084.59|7065.32|7065.32|0
1648711800000|2022-03-31 07:30:00|7069.24|7069.24|7063.06|7063.06|7078.74|7078.74|7062.39|7062.39|0
1648712100000|2022-03-31 07:35:00|7065.32|7065.32|7077.03|7077.03|7083.54|7083.54|7063.14|7063.14|0
1648712400000|2022-03-31 07:40:00|7078.17|7078.17|7084.99|7084.99|7095.58|7095.58|7075.54|7075.54|0
1648712700000|2022-03-31 07:45:00|7082.45|7082.45|7093.56|7093.56|7093.56|7093.56|7078.98|7078.98|0
1648713000000|2022-03-31 07:50:00|7094.69|7094.69|7111.21|7111.21|7114.04|7114.04|7094.69|7094.69|0
1648713300000|2022-03-31 07:55:00|7111.24|7111.24|7095.59|7095.59|7116.55|7116.55|7090.93|7090.93|0
1648713600000|2022-03-31 08:00:00|7096.16|7096.16|7087.59|7087.59|7110.68|7110.68|7084.76|7084.76|0
1648713900000|2022-03-31 08:05:00|7088.44|7088.44|7104.99|7104.99|7108.74|7108.74|7088.16|7088.16|0
1648714200000|2022-03-31 08:10:00|7105.28|7105.28|7099.76|7099.76|7111.51|7111.51|7097.49|7097.49|0
1648714500000|2022-03-31 08:15:00|7100.04|7100.04|7095.12|7095.12|7101.17|7101.17|7089|7089|0
1648714800000|2022-03-31 08:20:00|7097.38|7097.38|7079.7|7079.7|7097.38|7097.38|7076.11|7076.11|0
1648715100000|2022-03-31 08:25:00|7080.83|7080.83|7087.17|7087.17|7098.95|7098.95|7080.83|7080.83|0
1648715400000|2022-03-31 08:30:00|7087.19|7087.19|7099.72|7099.72|7105.89|7105.89|7087.19|7087.19|0
1648715700000|2022-03-31 08:35:00|7101.98|7101.98|7095.45|7095.45|7103.96|7103.96|7091.94|7091.94|0
1648716000000|2022-03-31 08:40:00|7095.43|7095.43|7082.99|7082.99|7098.19|7098.19|7081.86|7081.86|0
1648716300000|2022-03-31 08:45:00|7084.12|7084.12|7086.77|7086.77|7089.61|7089.61|7081.39|7081.39|0
1648716600000|2022-03-31 08:50:00|7087.9|7087.9|7086|7086|7100.23|7100.23|7079.4|7079.4|0
1648716900000|2022-03-31 08:55:00|7084.87|7084.87|7087.75|7087.75|7090.86|7090.86|7084.25|7084.25|0
1648717200000|2022-03-31 09:00:00|7087.72|7087.72|7086.86|7086.86|7092.92|7092.92|7080.65|7080.65|0
1648717500000|2022-03-31 09:05:00|7086.29|7086.29|7085.53|7085.53|7090.51|7090.51|7082.81|7082.81|0
1648717800000|2022-03-31 09:10:00|7086.66|7086.66|7083.55|7083.55|7090.12|7090.12|7081.28|7081.28|0
1648718100000|2022-03-31 09:15:00|7081.29|7081.29|7086.54|7086.54|7086.55|7086.55|7079.16|7079.16|0
1648718400000|2022-03-31 09:20:00|7084.84|7084.84|7098.28|7098.28|7103.65|7103.65|7081.45|7081.45|0
1648718700000|2022-03-31 09:25:00|7099.41|7099.41|7091.55|7091.55|7108.12|7108.12|7090.7|7090.7|0
1648719000000|2022-03-31 09:30:00|7093.81|7093.81|7099.18|7099.18|7100.15|7100.15|7091.92|7091.92|0
1648719300000|2022-03-31 09:35:00|7100.04|7100.04|7096.21|7096.21|7102.77|7102.77|7094.52|7094.52|0
1648719600000|2022-03-31 09:40:00|7097.34|7097.34|7092.53|7092.53|7099.92|7099.92|7086.02|7086.02|0
1648719900000|2022-03-31 09:45:00|7091.4|7091.4|7106.22|7106.22|7109.4|7109.4|7091.4|7091.4|0
1648720200000|2022-03-31 09:50:00|7104.52|7104.52|7089.5|7089.5|7104.52|7104.52|7084.62|7084.62|0
1648720500000|2022-03-31 09:55:00|7090.07|7090.07|7086.88|7086.88|7096.8|7096.8|7083.49|7083.49|0
1648720800000|2022-03-31 10:00:00|7086.85|7086.85|7083.4|7083.4|7088.49|7088.49|7078.84|7078.84|0
1648721100000|2022-03-31 10:05:00|7083.43|7083.43|7077.07|7077.07|7084.5|7084.5|7074.02|7074.02|0
1648721400000|2022-03-31 10:10:00|7075.94|7075.94|7067.69|7067.69|7075.94|7075.94|7065.43|7065.43|0
1648721700000|2022-03-31 10:15:00|7068.82|7068.82|7057.97|7057.97|7073.54|7073.54|7057.97|7057.97|0
1648722000000|2022-03-31 10:20:00|7057.91|7057.91|7066.74|7066.74|7066.74|7066.74|7053.6|7053.6|0
1648722300000|2022-03-31 10:25:00|7065.61|7065.61|7067.13|7067.13|7075.37|7075.37|7060.52|7060.52|0
1648722600000|2022-03-31 10:30:00|7068.26|7068.26|7075|7075|7080.41|7080.41|7068.26|7068.26|0
1648722900000|2022-03-31 10:35:00|7074.72|7074.72|7068.66|7068.66|7074.79|7074.79|7062.12|7062.12|0
1648723200000|2022-03-31 10:40:00|7068.94|7068.94|7069.47|7069.47|7074.83|7074.83|7067.23|7067.23|0
1648723500000|2022-03-31 10:45:00|7069.49|7069.49|7074.2|7074.2|7076.31|7076.31|7064.1|7064.1|0
1648723800000|2022-03-31 10:50:00|7073.07|7073.07|7069|7069|7075.68|7075.68|7066.24|7066.24|0
1648724100000|2022-03-31 10:55:00|7068.43|7068.43|7081.7|7081.7|7085.71|7085.71|7068.05|7068.05|0
1648724400000|2022-03-31 11:00:00|7080.57|7080.57|7076.48|7076.48|7083.39|7083.39|7075.88|7075.88|0
1648724700000|2022-03-31 11:05:00|7076.2|7076.2|7076.66|7076.66|7076.7|7076.7|7069.25|7069.25|0
1648725000000|2022-03-31 11:10:00|7076.69|7076.69|7076.01|7076.01|7081.9|7081.9|7075.72|7075.72|0
1648725300000|2022-03-31 11:15:00|7075.94|7075.94|7074.52|7074.52|7076.27|7076.27|7069.76|7069.76|0
1648725600000|2022-03-31 11:20:00|7074.24|7074.24|7077.3|7077.3|7081.38|7081.38|7073.56|7073.56|0
1648725900000|2022-03-31 11:25:00|7077.31|7077.31|7090.7|7090.7|7095.25|7095.25|7076.92|7076.92|0
1648726200000|2022-03-31 11:30:00|7091.83|7091.83|7105.38|7105.38|7105.38|7105.38|7091.83|7091.83|0
1648726500000|2022-03-31 11:35:00|7106.51|7106.51|7100.12|7100.12|7110.86|7110.86|7100.12|7100.12|0
1648726800000|2022-03-31 11:40:00|7101.25|7101.25|7096.04|7096.04|7102.92|7102.92|7080.14|7080.14|0
1648727100000|2022-03-31 11:45:00|7097.17|7097.17|7103.28|7103.28|7104.44|7104.44|7096.04|7096.04|0
1648727400000|2022-03-31 11:50:00|7104.41|7104.41|7103.23|7103.23|7108.65|7108.65|7100.09|7100.09|0
1648727700000|2022-03-31 11:55:00|7103.8|7103.8|7104.21|7104.21|7105.89|7105.89|7102.38|7102.38|0
1648728000000|2022-03-31 12:00:00|7105.34|7105.34|7104.84|7104.84|7107.22|7107.22|7103.71|7103.71|0
1648728300000|2022-03-31 12:05:00|7103.71|7103.71|7096.82|7096.82|7105.69|7105.69|7096.01|7096.01|0
1648728600000|2022-03-31 12:10:00|7096.8|7096.8|7104.82|7104.82|7107.51|7107.51|7096.7|7096.7|0
1648728900000|2022-03-31 12:15:00|7104.86|7104.86|7108.12|7108.12|7109.01|7109.01|7104.86|7104.86|0
1648729200000|2022-03-31 12:20:00|7108.16|7108.16|7107.74|7107.74|7115.84|7115.84|7106.61|7106.61|0
1648729500000|2022-03-31 12:25:00|7107.71|7107.71|7112.38|7112.38|7113.86|7113.86|7100.48|7100.48|0
1648729800000|2022-03-31 12:30:00|7112.34|7112.34|7110.81|7110.81|7119|7119|7110.81|7110.81|0
1648730100000|2022-03-31 12:35:00|7111.09|7111.09|7114.81|7114.81|7116.22|7116.22|7107.09|7107.09|0
1648730400000|2022-03-31 12:40:00|7113.68|7113.68|7114.66|7114.66|7120.6|7120.6|7113.68|7113.68|0
1648730700000|2022-03-31 12:45:00|7116.36|7116.36|7117.69|7117.69|7120.12|7120.12|7113.31|7113.31|0
1648731000000|2022-03-31 12:50:00|7116.56|7116.56|7112.99|7112.99|7116.56|7116.56|7112.99|7112.99|0
1648731300000|2022-03-31 12:55:00|7112.43|7112.43|7113.37|7113.37|7115.32|7115.32|7108.27|7108.27|0
1648731600000|2022-03-31 13:00:00|7113.94|7113.94|7127.15|7127.15|7128.85|7128.85|7113.65|7113.65|0
1648731900000|2022-03-31 13:05:00|7128.28|7128.28|7116.16|7116.16|7131.11|7131.11|7116.16|7116.16|0
1648732200000|2022-03-31 13:10:00|7115.88|7115.88|7144.76|7144.76|7145.86|7145.86|7114.75|7114.75|0
1648732500000|2022-03-31 13:15:00|7145.89|7145.89|7143.13|7143.13|7151.13|7151.13|7134.24|7134.24|0
1648732800000|2022-03-31 13:20:00|7143.16|7143.16|7145.11|7145.11|7152.19|7152.19|7139.82|7139.82|0
1648733100000|2022-03-31 13:25:00|7145.09|7145.09|7127.14|7127.14|7148.77|7148.77|7127.14|7127.14|0
1648733400000|2022-03-31 13:30:00|7128.27|7128.27|7140.24|7140.24|7143.24|7143.24|7121.1|7121.1|0
1648733700000|2022-03-31 13:35:00|7139.96|7139.96|7145.95|7145.95|7146.48|7146.48|7130.44|7130.44|0
1648734000000|2022-03-31 13:40:00|7145.67|7145.67|7149.53|7149.53|7165.94|7165.94|7145.38|7145.38|0
1648734300000|2022-03-31 13:45:00|7148.68|7148.68|7158.89|7158.89|7161.47|7161.47|7142.56|7142.56|0
1648734600000|2022-03-31 13:50:00|7159.74|7159.74|7150.7|7150.7|7168.43|7168.43|7148.72|7148.72|0
1648734900000|2022-03-31 13:55:00|7150.73|7150.73|7138.64|7138.64|7160.93|7160.93|7136.38|7136.38|0
1648735200000|2022-03-31 14:00:00|7137.51|7137.51|7132.34|7132.34|7143.52|7143.52|7129|7129|0
1648735500000|2022-03-31 14:05:00|7132.62|7132.62|7113.39|7113.39|7132.91|7132.91|7107.18|7107.18|0
1648735800000|2022-03-31 14:10:00|7113.67|7113.67|7121.25|7121.25|7124.03|7124.03|7109.87|7109.87|0
1648736100000|2022-03-31 14:15:00|7122.39|7122.39|7125.34|7125.34|7132.19|7132.19|7114.34|7114.34|0
1648736400000|2022-03-31 14:20:00|7124.77|7124.77|7131.71|7131.71|7135.78|7135.78|7119.29|7119.29|0
1648736700000|2022-03-31 14:25:00|7131.14|7131.14|7136.93|7136.93|7142.73|7142.73|7128.51|7128.51|0
1648737000000|2022-03-31 14:30:00|7136.98|7136.98|7142.61|7142.61|7146.85|7146.85|7129.74|7129.74|0
1648737300000|2022-03-31 14:35:00|7143.74|7143.74|7150.95|7150.95|7152.64|7152.64|7139.75|7139.75|0
1648737600000|2022-03-31 14:40:00|7149.82|7149.82|7146.3|7146.3|7151.41|7151.41|7144.73|7144.73|0
1648737900000|2022-03-31 14:45:00|7147.43|7147.43|7127.27|7127.27|7148.56|7148.56|7126.14|7126.14|0
1648738200000|2022-03-31 14:50:00|7123.88|7123.88|7120.02|7120.02|7125.62|7125.62|7106.45|7106.45|0
1648738500000|2022-03-31 14:55:00|7120.3|7120.3|7141.64|7141.64|7143.07|7143.07|7118.91|7118.91|0
1648738800000|2022-03-31 15:00:00|7141.67|7141.67|7137.95|7137.95|7148.92|7148.92|7136.16|7136.16|0
1648739100000|2022-03-31 15:05:00|7138|7138|7129.28|7129.28|7141.44|7141.44|7123.53|7123.53|0
1648739400000|2022-03-31 15:10:00|7129.31|7129.31|7137.66|7137.66|7137.66|7137.66|7127.38|7127.38|0
1648739700000|2022-03-31 15:15:00|7137.38|7137.38|7134.83|7134.83|7138.66|7138.66|7133.13|7133.13|0
1648740000000|2022-03-31 15:20:00|7134.78|7134.78|7130.96|7130.96|7135.29|7135.29|7127.74|7127.74|0
1648740300000|2022-03-31 15:25:00|7128.7|7128.7|7141.28|7141.28|7142.74|7142.74|7125.55|7125.55|0
1648797300000|2022-04-01 07:15:00|7036.22|7036.22|7035.44|7035.44|7040.86|7040.86|7025.01|7025.01|0
1648797600000|2022-04-01 07:20:00|7035.72|7035.72|7052.22|7052.22|7052.98|7052.98|7033.46|7033.46|0
1648797900000|2022-04-01 07:25:00|7051.09|7051.09|7054.2|7054.2|7067.52|7067.52|7047.17|7047.17|0
1648798200000|2022-04-01 07:30:00|7054.27|7054.27|7083.08|7083.08|7083.08|7083.08|7053.71|7053.71|0
1648798500000|2022-04-01 07:35:00|7083.36|7083.36|7082.54|7082.54|7086.59|7086.59|7076.48|7076.48|0
1648798800000|2022-04-01 07:40:00|7081.97|7081.97|7088.64|7088.64|7089.41|7089.41|7077.18|7077.18|0
1648799100000|2022-04-01 07:45:00|7088.67|7088.67|7109.72|7109.72|7110.48|7110.48|7087.33|7087.33|0
1648799400000|2022-04-01 07:50:00|7110.29|7110.29|7110.05|7110.05|7121.28|7121.28|7107.15|7107.15|0
1648799700000|2022-04-01 07:55:00|7109.2|7109.2|7115.33|7115.33|7118.06|7118.06|7102.39|7102.39|0
1648800000000|2022-04-01 08:00:00|7115.43|7115.43|7119.05|7119.05|7123.56|7123.56|7110.5|7110.5|0
1648800300000|2022-04-01 08:05:00|7121.6|7121.6|7123.59|7123.59|7137.13|7137.13|7119.64|7119.64|0
1648800600000|2022-04-01 08:10:00|7119.35|7119.35|7145.04|7145.04|7145.04|7145.04|7117.09|7117.09|0
1648800900000|2022-04-01 08:15:00|7143.91|7143.91|7139.44|7139.44|7143.91|7143.91|7129.92|7129.92|0
1648801200000|2022-04-01 08:20:00|7140.57|7140.57|7136.97|7136.97|7141.34|7141.34|7132.29|7132.29|0
1648801500000|2022-04-01 08:25:00|7137.01|7137.01|7128.14|7128.14|7142.48|7142.48|7128.09|7128.09|0
1648801800000|2022-04-01 08:30:00|7128.99|7128.99|7135.11|7135.11|7138.12|7138.12|7126.09|7126.09|0
1648802100000|2022-04-01 08:35:00|7134.54|7134.54|7134.35|7134.35|7139.98|7139.98|7130.08|7130.08|0
1648802400000|2022-04-01 08:40:00|7134.25|7134.25|7124.47|7124.47|7135.35|7135.35|7123.34|7123.34|0
1648802700000|2022-04-01 08:45:00|7125.04|7125.04|7135.25|7135.25|7144.94|7144.94|7125.04|7125.04|0
1648803000000|2022-04-01 08:50:00|7135.23|7135.23|7137.62|7137.62|7145|7145|7135.23|7135.23|0
1648803300000|2022-04-01 08:55:00|7139.88|7139.88|7143.93|7143.93|7145.79|7145.79|7135.68|7135.68|0
1648803600000|2022-04-01 09:00:00|7143.86|7143.86|7157.81|7157.81|7160.35|7160.35|7143.3|7143.3|0
1648803900000|2022-04-01 09:05:00|7155.01|7155.01|7152.55|7152.55|7159.59|7159.59|7151.98|7151.98|0
1648804200000|2022-04-01 09:10:00|7152.83|7152.83|7164.58|7164.58|7164.86|7164.86|7152.83|7152.83|0
1648804500000|2022-04-01 09:15:00|7164.86|7164.86|7156.97|7156.97|7164.86|7164.86|7153.14|7153.14|0
1648804800000|2022-04-01 09:20:00|7158.1|7158.1|7140.84|7140.84|7163.17|7163.17|7138.58|7138.58|0
1648805100000|2022-04-01 09:25:00|7141.13|7141.13|7118.79|7118.79|7144.52|7144.52|7113.82|7113.82|0
1648805400000|2022-04-01 09:30:00|7118.82|7118.82|7115.33|7115.33|7121.91|7121.91|7109.84|7109.84|0
1648805700000|2022-04-01 09:35:00|7117.59|7117.59|7125.28|7125.28|7126.69|7126.69|7113.41|7113.41|0
1648806000000|2022-04-01 09:40:00|7123.02|7123.02|7124.97|7124.97|7127.5|7127.5|7118.47|7118.47|0
1648806300000|2022-04-01 09:45:00|7127.52|7127.52|7125.89|7125.89|7133.29|7133.29|7124.41|7124.41|0
1648806600000|2022-04-01 09:50:00|7124.76|7124.76|7122.26|7122.26|7129.82|7129.82|7118.36|7118.36|0
1648806900000|2022-04-01 09:55:00|7123.39|7123.39|7122.3|7122.3|7129.1|7129.1|7120.86|7120.86|0
1648807200000|2022-04-01 10:00:00|7123.43|7123.43|7111.26|7111.26|7126.54|7126.54|7103.3|7103.3|0
1648807500000|2022-04-01 10:05:00|7110.69|7110.69|7124.98|7124.98|7126.96|7126.96|7110.69|7110.69|0
1648807800000|2022-04-01 10:10:00|7123.85|7123.85|7113.47|7113.47|7123.85|7123.85|7113.47|7113.47|0
1648808100000|2022-04-01 10:15:00|7112.34|7112.34|7108.28|7108.28|7117.1|7117.1|7108.28|7108.28|0
1648808400000|2022-04-01 10:20:00|7108.56|7108.56|7109.31|7109.31|7111.96|7111.96|7108.26|7108.26|0
1648808700000|2022-04-01 10:25:00|7110.44|7110.44|7106.74|7106.74|7112.42|7112.42|7105.86|7105.86|0
1648809000000|2022-04-01 10:30:00|7107.31|7107.31|7100.86|7100.86|7109.33|7109.33|7099.69|7099.69|0
1648809300000|2022-04-01 10:35:00|7099.73|7099.73|7096.9|7096.9|7103.97|7103.97|7095.21|7095.21|0
1648809600000|2022-04-01 10:40:00|7094.64|7094.64|7097.23|7097.23|7098|7098|7090.67|7090.67|0
1648809900000|2022-04-01 10:45:00|7097.22|7097.22|7090.82|7090.82|7097.22|7097.22|7088.07|7088.07|0
1648810200000|2022-04-01 10:50:00|7093.07|7093.07|7089.65|7089.65|7093.07|7093.07|7082.11|7082.11|0
1648810500000|2022-04-01 10:55:00|7089.61|7089.61|7107.91|7107.91|7109.09|7109.09|7088.69|7088.69|0
1648810800000|2022-04-01 11:00:00|7107.69|7107.69|7109.89|7109.89|7113.58|7113.58|7107.58|7107.58|0
1648811100000|2022-04-01 11:05:00|7110.74|7110.74|7105.77|7105.77|7110.74|7110.74|7097.5|7097.5|0
1648811400000|2022-04-01 11:10:00|7106.9|7106.9|7103.66|7103.66|7108.14|7108.14|7103.66|7103.66|0
1648811700000|2022-04-01 11:15:00|7105.36|7105.36|7107.44|7107.44|7109.14|7109.14|7100.26|7100.26|0
1648812000000|2022-04-01 11:20:00|7108.57|7108.57|7111.31|7111.31|7112.72|7112.72|7108.57|7108.57|0
1648812300000|2022-04-01 11:25:00|7110.18|7110.18|7110.68|7110.68|7113.34|7113.34|7107.02|7107.02|0
1648812600000|2022-04-01 11:30:00|7111.81|7111.81|7111.6|7111.6|7111.83|7111.83|7106.12|7106.12|0
1648812900000|2022-04-01 11:35:00|7112.16|7112.16|7106.92|7106.92|7116.97|7116.97|7102.41|7102.41|0
1648813200000|2022-04-01 11:40:00|7106.9|7106.9|7103.92|7103.92|7108.59|7108.59|7102|7102|0
1648813500000|2022-04-01 11:45:00|7104.49|7104.49|7106.28|7106.28|7111.71|7111.71|7103.56|7103.56|0
1648813800000|2022-04-01 11:50:00|7106.56|7106.56|7105.61|7105.61|7109.87|7109.87|7104.48|7104.48|0
1648814100000|2022-04-01 11:55:00|7105.62|7105.62|7100.22|7100.22|7106.11|7106.11|7094.63|7094.63|0
1648814400000|2022-04-01 12:00:00|7099.65|7099.65|7101.91|7101.91|7102.25|7102.25|7097.34|7097.34|0
1648814700000|2022-04-01 12:05:00|7102.2|7102.2|7108.22|7108.22|7110.96|7110.96|7102.2|7102.2|0
1648815000000|2022-04-01 12:10:00|7108.32|7108.32|7110.44|7110.44|7113.83|7113.83|7106.28|7106.28|0
1648815300000|2022-04-01 12:15:00|7110.41|7110.41|7113.79|7113.79|7116.14|7116.14|7109.28|7109.28|0
1648815600000|2022-04-01 12:20:00|7114.92|7114.92|7120.38|7120.38|7120.38|7120.38|7113.74|7113.74|0
1648815900000|2022-04-01 12:25:00|7119.25|7119.25|7120.61|7120.61|7124.78|7124.78|7116.63|7116.63|0
1648816200000|2022-04-01 12:30:00|7120.63|7120.63|7121.88|7121.88|7121.88|7121.88|7114.16|7114.16|0
1648816500000|2022-04-01 12:35:00|7123.08|7123.08|7119.16|7119.16|7127.09|7127.09|7118.47|7118.47|0
1648816800000|2022-04-01 12:40:00|7118.31|7118.31|7112.48|7112.48|7124.64|7124.64|7112.48|7112.48|0
1648817100000|2022-04-01 12:45:00|7112.49|7112.49|7113.14|7113.14|7118.76|7118.76|7112.49|7112.49|0
1648817400000|2022-04-01 12:50:00|7112.01|7112.01|7109.13|7109.13|7114.31|7114.31|7108.63|7108.63|0
1648817700000|2022-04-01 12:55:00|7109.7|7109.7|7110.01|7110.01|7110.41|7110.41|7107.46|7107.46|0
1648818000000|2022-04-01 13:00:00|7111.14|7111.14|7108.09|7108.09|7112.05|7112.05|7091.6|7091.6|0
1648818300000|2022-04-01 13:05:00|7108.17|7108.17|7100|7100|7110.98|7110.98|7100|7100|0
1648818600000|2022-04-01 13:10:00|7099.44|7099.44|7100.24|7100.24|7103.21|7103.21|7097.18|7097.18|0
1648818900000|2022-04-01 13:15:00|7101.37|7101.37|7101|7101|7101.37|7101.37|7088.78|7088.78|0
1648819200000|2022-04-01 13:20:00|7100.43|7100.43|7102.31|7102.31|7102.39|7102.39|7092.18|7092.18|0
1648819500000|2022-04-01 13:25:00|7102.03|7102.03|7097.69|7097.69|7102.54|7102.54|7097.69|7097.69|0
1648819800000|2022-04-01 13:30:00|7097.97|7097.97|7110.06|7110.06|7110.32|7110.32|7082.75|7082.75|0
1648820100000|2022-04-01 13:35:00|7113.17|7113.17|7135.74|7135.74|7139.2|7139.2|7110.81|7110.81|0
1648820400000|2022-04-01 13:40:00|7134.64|7134.64|7139.8|7139.8|7151.8|7151.8|7134.64|7134.64|0
1648820700000|2022-04-01 13:45:00|7140.36|7140.36|7150.57|7150.57|7152.79|7152.79|7137.07|7137.07|0
1648821000000|2022-04-01 13:50:00|7150.85|7150.85|7151.27|7151.27|7157.95|7157.95|7143.6|7143.6|0
1648821300000|2022-04-01 13:55:00|7150.99|7150.99|7151.12|7151.12|7157.72|7157.72|7138.87|7138.87|0
1648821600000|2022-04-01 14:00:00|7152.25|7152.25|7139.67|7139.67|7157.12|7157.12|7131.5|7131.5|0
1648821900000|2022-04-01 14:05:00|7140.8|7140.8|7135.3|7135.3|7141.81|7141.81|7126.95|7126.95|0
1648822200000|2022-04-01 14:10:00|7135.59|7135.59|7129.34|7129.34|7142.99|7142.99|7128.5|7128.5|0
1648822500000|2022-04-01 14:15:00|7128.77|7128.77|7134.18|7134.18|7141.5|7141.5|7122.97|7122.97|0
1648822800000|2022-04-01 14:20:00|7133.61|7133.61|7130.56|7130.56|7136.71|7136.71|7126.93|7126.93|0
1648823100000|2022-04-01 14:25:00|7131.69|7131.69|7140.39|7140.39|7143.1|7143.1|7129.45|7129.45|0
1648823400000|2022-04-01 14:30:00|7140.11|7140.11|7137.23|7137.23|7141.03|7141.03|7129.46|7129.46|0
1648823700000|2022-04-01 14:35:00|7137.51|7137.51|7147.41|7147.41|7147.41|7147.41|7136.79|7136.79|0
1648824000000|2022-04-01 14:40:00|7147.13|7147.13|7144.73|7144.73|7153.69|7153.69|7141.98|7141.98|0
1648824300000|2022-04-01 14:45:00|7145.86|7145.86|7154.45|7154.45|7156.83|7156.83|7145.86|7145.86|0
1648824600000|2022-04-01 14:50:00|7155.58|7155.58|7158.8|7158.8|7164.71|7164.71|7154.8|7154.8|0
1648824900000|2022-04-01 14:55:00|7159.37|7159.37|7148.61|7148.61|7164.83|7164.83|7148.61|7148.61|0
1648825200000|2022-04-01 15:00:00|7148.6|7148.6|7143.23|7143.23|7150.64|7150.64|7141.77|7141.77|0
1648825500000|2022-04-01 15:05:00|7143.2|7143.2|7139.83|7139.83|7148.94|7148.94|7139.83|7139.83|0
1648825800000|2022-04-01 15:10:00|7139.26|7139.26|7138.84|7138.84|7142.69|7142.69|7134.85|7134.85|0
1648826100000|2022-04-01 15:15:00|7139.14|7139.14|7142.25|7142.25|7147.31|7147.31|7139.14|7139.14|0
1648826400000|2022-04-01 15:20:00|7142.53|7142.53|7158.87|7158.87|7158.88|7158.88|7142.25|7142.25|0
1648826700000|2022-04-01 15:25:00|7158.86|7158.86|7155.83|7155.83|7160.63|7160.63|7151.4|7151.4|0
1649056500000|2022-04-04 07:15:00|7168.51|7168.51|7166.53|7166.53|7179.26|7179.26|7159.18|7159.18|0
1649056800000|2022-04-04 07:20:00|7166.49|7166.49|7165.16|7165.16|7175.9|7175.9|7162.33|7162.33|0
1649057100000|2022-04-04 07:25:00|7165.44|7165.44|7154.33|7154.33|7169.47|7169.47|7146.74|7146.74|0
1649057400000|2022-04-04 07:30:00|7155.46|7155.46|7141.12|7141.12|7157.14|7157.14|7140.27|7140.27|0
1649057700000|2022-04-04 07:35:00|7140.84|7140.84|7139.96|7139.96|7144.83|7144.83|7134.9|7134.9|0
1649058000000|2022-04-04 07:40:00|7140.52|7140.52|7141.46|7141.46|7144.79|7144.79|7135.74|7135.74|0
1649058300000|2022-04-04 07:45:00|7142.59|7142.59|7168.68|7168.68|7172.93|7172.93|7142.02|7142.02|0
1649058600000|2022-04-04 07:50:00|7167.55|7167.55|7157.71|7157.71|7171.65|7171.65|7156.98|7156.98|0
1649058900000|2022-04-04 07:55:00|7156.58|7156.58|7138.13|7138.13|7159.78|7159.78|7138.13|7138.13|0
1649059200000|2022-04-04 08:00:00|7139.26|7139.26|7118.47|7118.47|7139.26|7139.26|7118.47|7118.47|0
1649059500000|2022-04-04 08:05:00|7117.9|7117.9|7108.25|7108.25|7121.6|7121.6|7107.92|7107.92|0
1649059800000|2022-04-04 08:10:00|7107.97|7107.97|7123.97|7123.97|7124.61|7124.61|7106.55|7106.55|0
1649060100000|2022-04-04 08:15:00|7122.84|7122.84|7115.48|7115.48|7124.9|7124.9|7112.63|7112.63|0
1649060400000|2022-04-04 08:20:00|7117.46|7117.46|7126.24|7126.24|7127.47|7127.47|7113.43|7113.43|0
1649060700000|2022-04-04 08:25:00|7123.98|7123.98|7131.33|7131.33|7133.87|7133.87|7120.24|7120.24|0
1649061000000|2022-04-04 08:30:00|7129.91|7129.91|7129.8|7129.8|7132.04|7132.04|7126.3|7126.3|0
1649061300000|2022-04-04 08:35:00|7130.37|7130.37|7116.54|7116.54|7132.04|7132.04|7114.45|7114.45|0
1649061600000|2022-04-04 08:40:00|7116.59|7116.59|7116.48|7116.48|7119.27|7119.27|7111.48|7111.48|0
1649061900000|2022-04-04 08:45:00|7117.62|7117.62|7128.54|7128.54|7129.67|7129.67|7113.89|7113.89|0
1649062200000|2022-04-04 08:50:00|7129.67|7129.67|7135.49|7135.49|7138.4|7138.4|7125.74|7125.74|0
1649062500000|2022-04-04 08:55:00|7134.36|7134.36|7135.18|7135.18|7136.06|7136.06|7130.37|7130.37|0
1649062800000|2022-04-04 09:00:00|7135.46|7135.46|7141.46|7141.46|7143.3|7143.3|7135.18|7135.18|0
1649063100000|2022-04-04 09:05:00|7139.48|7139.48|7132.57|7132.57|7139.48|7139.48|7128.64|7128.64|0
1649063400000|2022-04-04 09:10:00|7133.14|7133.14|7127.75|7127.75|7140.69|7140.69|7127.75|7127.75|0
1649063700000|2022-04-04 09:15:00|7128.88|7128.88|7140.56|7140.56|7140.78|7140.78|7128.8|7128.8|0
1649064000000|2022-04-04 09:20:00|7140.28|7140.28|7145.74|7145.74|7148.28|7148.28|7139.22|7139.22|0
1649064300000|2022-04-04 09:25:00|7145.68|7145.68|7142.43|7142.43|7148.33|7148.33|7140.46|7140.46|0
1649064600000|2022-04-04 09:30:00|7142.46|7142.46|7134.28|7134.28|7143.03|7143.03|7131.34|7131.34|0
1649064900000|2022-04-04 09:35:00|7134|7134|7139.94|7139.94|7141.9|7141.9|7132.87|7132.87|0
1649065200000|2022-04-04 09:40:00|7138.81|7138.81|7131.82|7131.82|7142.68|7142.68|7131.82|7131.82|0
1649065500000|2022-04-04 09:45:00|7130.69|7130.69|7118.04|7118.04|7132.37|7132.37|7117.95|7117.95|0
1649065800000|2022-04-04 09:50:00|7117.76|7117.76|7115.65|7115.65|7122.95|7122.95|7115.65|7115.65|0
1649066100000|2022-04-04 09:55:00|7114.52|7114.52|7111.39|7111.39|7114.52|7114.52|7104.22|7104.22|0
1649066400000|2022-04-04 10:00:00|7111.43|7111.43|7118.81|7118.81|7120.51|7120.51|7108.09|7108.09|0
1649066700000|2022-04-04 10:05:00|7118.87|7118.87|7110.09|7110.09|7118.87|7118.87|7110.09|7110.09|0
1649067000000|2022-04-04 10:10:00|7110.06|7110.06|7107.1|7107.1|7114.85|7114.85|7105.81|7105.81|0
1649067300000|2022-04-04 10:15:00|7107.15|7107.15|7107.52|7107.52|7109.72|7109.72|7105.96|7105.96|0
1649067600000|2022-04-04 10:20:00|7108.09|7108.09|7117.05|7117.05|7118.12|7118.12|7108.09|7108.09|0
1649067900000|2022-04-04 10:25:00|7118.18|7118.18|7117.75|7117.75|7118.93|7118.93|7113.38|7113.38|0
1649068200000|2022-04-04 10:30:00|7117.18|7117.18|7122.8|7122.8|7123.37|7123.37|7117.18|7117.18|0
1649068500000|2022-04-04 10:35:00|7122.76|7122.76|7123.19|7123.19|7123.33|7123.33|7119.19|7119.19|0
1649068800000|2022-04-04 10:40:00|7122.62|7122.62|7122.66|7122.66|7127|7127|7120.5|7120.5|0
1649069100000|2022-04-04 10:45:00|7122.69|7122.69|7129.02|7129.02|7130.71|7130.71|7121.03|7121.03|0
1649069400000|2022-04-04 10:50:00|7129.3|7129.3|7129.51|7129.51|7131.63|7131.63|7127.11|7127.11|0
1649069700000|2022-04-04 10:55:00|7129.54|7129.54|7134.02|7134.02|7134.02|7134.02|7129.53|7129.53|0
1649070000000|2022-04-04 11:00:00|7133.74|7133.74|7124.54|7124.54|7133.74|7133.74|7124.54|7124.54|0
1649070300000|2022-04-04 11:05:00|7125.67|7125.67|7122.72|7122.72|7126.25|7126.25|7121.52|7121.52|0
1649070600000|2022-04-04 11:10:00|7121.59|7121.59|7123.2|7123.2|7123.2|7123.2|7118.2|7118.2|0
1649070900000|2022-04-04 11:15:00|7122.07|7122.07|7118.86|7118.86|7124.84|7124.84|7117.73|7117.73|0
1649071200000|2022-04-04 11:20:00|7118.58|7118.58|7109.63|7109.63|7118.58|7118.58|7108.5|7108.5|0
1649071500000|2022-04-04 11:25:00|7109.34|7109.34|7106.25|7106.25|7109.63|7109.63|7104.15|7104.15|0
1649071800000|2022-04-04 11:30:00|7107.38|7107.38|7106.54|7106.54|7108.21|7108.21|7101.42|7101.42|0
1649072100000|2022-04-04 11:35:00|7107.67|7107.67|7119.44|7119.44|7119.72|7119.72|7106.29|7106.29|0
1649072400000|2022-04-04 11:40:00|7119.16|7119.16|7119.83|7119.83|7119.83|7119.83|7112.96|7112.96|0
1649072700000|2022-04-04 11:45:00|7119.72|7119.72|7131.19|7131.19|7131.19|7131.19|7117.21|7117.21|0
1649073000000|2022-04-04 11:50:00|7132.33|7132.33|7129.31|7129.31|7134|7134|7128.99|7128.99|0
1649073300000|2022-04-04 11:55:00|7129.6|7129.6|7135.76|7135.76|7137.53|7137.53|7129.57|7129.57|0
1649073600000|2022-04-04 12:00:00|7135.83|7135.83|7137.15|7137.15|7137.15|7137.15|7131.33|7131.33|0
1649073900000|2022-04-04 12:05:00|7137.44|7137.44|7135.25|7135.25|7137.44|7137.44|7132.03|7132.03|0
1649074200000|2022-04-04 12:10:00|7137.51|7137.51|7146.65|7146.65|7146.65|7146.65|7136.91|7136.91|0
1649074500000|2022-04-04 12:15:00|7145.52|7145.52|7143.47|7143.47|7148.18|7148.18|7142.88|7142.88|0
1649074800000|2022-04-04 12:20:00|7145.73|7145.73|7151.52|7151.52|7152.65|7152.65|7145.73|7145.73|0
1649075100000|2022-04-04 12:25:00|7152.08|7152.08|7165.62|7165.62|7168.71|7168.71|7152.08|7152.08|0
1649075400000|2022-04-04 12:30:00|7165.65|7165.65|7171.58|7171.58|7173.32|7173.32|7164.69|7164.69|0
1649075700000|2022-04-04 12:35:00|7171.54|7171.54|7175.91|7175.91|7180.18|7180.18|7171.54|7171.54|0
1649076000000|2022-04-04 12:40:00|7174.78|7174.78|7170.84|7170.84|7175.91|7175.91|7168.41|7168.41|0
1649076300000|2022-04-04 12:45:00|7170.56|7170.56|7162.95|7162.95|7171.64|7171.64|7162.95|7162.95|0
1649076600000|2022-04-04 12:50:00|7162.66|7162.66|7154.54|7154.54|7162.85|7162.85|7151.43|7151.43|0
1649076900000|2022-04-04 12:55:00|7153.41|7153.41|7157.52|7157.52|7159.75|7159.75|7152.84|7152.84|0
1649077200000|2022-04-04 13:00:00|7156.96|7156.96|7163.2|7163.2|7163.2|7163.2|7155.83|7155.83|0
1649077500000|2022-04-04 13:05:00|7164.33|7164.33|7178.03|7178.03|7179.5|7179.5|7164.33|7164.33|0
1649077800000|2022-04-04 13:10:00|7178.07|7178.07|7193.76|7193.76|7193.76|7193.76|7178.07|7178.07|0
1649078100000|2022-04-04 13:15:00|7193.79|7193.79|7194.84|7194.84|7198.78|7198.78|7192.58|7192.58|0
1649078400000|2022-04-04 13:20:00|7194.86|7194.86|7196.18|7196.18|7199.24|7199.24|7194.86|7194.86|0
1649078700000|2022-04-04 13:25:00|7196.21|7196.21|7206.58|7206.58|7206.86|7206.86|7195.64|7195.64|0
1649079000000|2022-04-04 13:30:00|7206.86|7206.86|7216.46|7216.46|7217.92|7217.92|7191.77|7191.77|0
1649079300000|2022-04-04 13:35:00|7216.74|7216.74|7175.61|7175.61|7219.07|7219.07|7175.61|7175.61|0
1649079600000|2022-04-04 13:40:00|7175.57|7175.57|7179.03|7179.03|7190.08|7190.08|7174.15|7174.15|0
1649079900000|2022-04-04 13:45:00|7179.31|7179.31|7171.17|7171.17|7182.42|7182.42|7164.71|7164.71|0
1649080200000|2022-04-04 13:50:00|7170.04|7170.04|7176.03|7176.03|7176.03|7176.03|7156.49|7156.49|0
1649080500000|2022-04-04 13:55:00|7177.16|7177.16|7188.13|7188.13|7189.26|7189.26|7177.16|7177.16|0
1649080800000|2022-04-04 14:00:00|7188.98|7188.98|7194.83|7194.83|7197.74|7197.74|7185.61|7185.61|0
1649081100000|2022-04-04 14:05:00|7195.11|7195.11|7187.55|7187.55|7196.61|7196.61|7182|7182|0
1649081400000|2022-04-04 14:10:00|7187.59|7187.59|7189.47|7189.47|7190.71|7190.71|7176.44|7176.44|0
1649081700000|2022-04-04 14:15:00|7189.43|7189.43|7189.46|7189.46|7197.27|7197.27|7184.65|7184.65|0
1649082000000|2022-04-04 14:20:00|7190.03|7190.03|7180.65|7180.65|7193.45|7193.45|7180.63|7180.63|0
1649082300000|2022-04-04 14:25:00|7180.61|7180.61|7186.78|7186.78|7188.37|7188.37|7175.85|7175.85|0
1649082600000|2022-04-04 14:30:00|7185.65|7185.65|7179.43|7179.43|7186.49|7186.49|7176.28|7176.28|0
1649082900000|2022-04-04 14:35:00|7179.71|7179.71|7166.93|7166.93|7179.71|7179.71|7159.26|7159.26|0
1649083200000|2022-04-04 14:40:00|7168.06|7168.06|7162.7|7162.7|7175.71|7175.71|7162.11|7162.11|0
1649083500000|2022-04-04 14:45:00|7164.96|7164.96|7155.99|7155.99|7165.84|7165.84|7154.29|7154.29|0
1649083800000|2022-04-04 14:50:00|7155.42|7155.42|7154.68|7154.68|7156.57|7156.57|7148.1|7148.1|0
1649084100000|2022-04-04 14:55:00|7155.81|7155.81|7148.86|7148.86|7161.72|7161.72|7147.97|7147.97|0
1649084400000|2022-04-04 15:00:00|7149.99|7149.99|7143.64|7143.64|7153.75|7153.75|7143.64|7143.64|0
1649084700000|2022-04-04 15:05:00|7143.93|7143.93|7145.74|7145.74|7146.03|7146.03|7139.56|7139.56|0
1649085000000|2022-04-04 15:10:00|7145.7|7145.7|7146.86|7146.86|7148.59|7148.59|7138.19|7138.19|0
1649085300000|2022-04-04 15:15:00|7146.92|7146.92|7151.78|7151.78|7152.93|7152.93|7145.4|7145.4|0
1649085600000|2022-04-04 15:20:00|7151.75|7151.75|7159.48|7159.48|7160.64|7160.64|7150.27|7150.27|0
1649085900000|2022-04-04 15:25:00|7159.77|7159.77|7159.2|7159.2|7163.05|7163.05|7151.65|7151.65|0
1649142900000|2022-04-05 07:15:00|7189.57|7189.57|7175.56|7175.56|7189.57|7189.57|7164.77|7164.77|0
1649143200000|2022-04-05 07:20:00|7176.13|7176.13|7165.66|7165.66|7176.13|7176.13|7157.7|7157.7|0
1649143500000|2022-04-05 07:25:00|7166.41|7166.41|7146.34|7146.34|7170.43|7170.43|7141.82|7141.82|0
1649143800000|2022-04-05 07:30:00|7145.21|7145.21|7178.71|7178.71|7178.71|7178.71|7141.82|7141.82|0
1649144100000|2022-04-05 07:35:00|7176.45|7176.45|7187.68|7187.68|7189.66|7189.66|7174.06|7174.06|0
1649144400000|2022-04-05 07:40:00|7188.81|7188.81|7187.73|7187.73|7191.13|7191.13|7177.1|7177.1|0
1649144700000|2022-04-05 07:45:00|7186.32|7186.32|7183.97|7183.97|7188.84|7188.84|7178.71|7178.71|0
1649145000000|2022-04-05 07:50:00|7183.12|7183.12|7158.28|7158.28|7183.12|7183.12|7158.28|7158.28|0
1649145300000|2022-04-05 07:55:00|7158.25|7158.25|7152.41|7152.41|7160.76|7160.76|7148.97|7148.97|0
1649145600000|2022-04-05 08:00:00|7152.69|7152.69|7155.47|7155.47|7159.47|7159.47|7149.49|7149.49|0
1649145900000|2022-04-05 08:05:00|7156.61|7156.61|7176.69|7176.69|7176.78|7176.78|7153.53|7153.53|0
1649146200000|2022-04-05 08:10:00|7176.79|7176.79|7179.64|7179.64|7185.31|7185.31|7174.53|7174.53|0
1649146500000|2022-04-05 08:15:00|7179.67|7179.67|7166.29|7166.29|7182.75|7182.75|7165.44|7165.44|0
1649146800000|2022-04-05 08:20:00|7167.42|7167.42|7170.47|7170.47|7171.88|7171.88|7162.98|7162.98|0
1649147100000|2022-04-05 08:25:00|7169.9|7169.9|7155.99|7155.99|7170.18|7170.18|7155.3|7155.3|0
1649147400000|2022-04-05 08:30:00|7154.86|7154.86|7146.79|7146.79|7154.86|7154.86|7142.23|7142.23|0
1649147700000|2022-04-05 08:35:00|7146.5|7146.5|7151.04|7151.04|7151.04|7151.04|7143.1|7143.1|0
1649148000000|2022-04-05 08:40:00|7151.06|7151.06|7154.73|7154.73|7158.11|7158.11|7150.52|7150.52|0
1649148300000|2022-04-05 08:45:00|7155.3|7155.3|7166.86|7166.86|7168.74|7168.74|7155.3|7155.3|0
1649148600000|2022-04-05 08:50:00|7166.9|7166.9|7159.41|7159.41|7169.09|7169.09|7159.41|7159.41|0
1649148900000|2022-04-05 08:55:00|7159.69|7159.69|7161.11|7161.11|7165.16|7165.16|7158.56|7158.56|0
1649149200000|2022-04-05 09:00:00|7161.08|7161.08|7161.35|7161.35|7161.35|7161.35|7153.95|7153.95|0
1649149500000|2022-04-05 09:05:00|7161.63|7161.63|7157.83|7157.83|7161.63|7161.63|7152.9|7152.9|0
1649149800000|2022-04-05 09:10:00|7157.8|7157.8|7155.77|7155.77|7160.15|7160.15|7154.92|7154.92|0
1649150100000|2022-04-05 09:15:00|7154.64|7154.64|7155.33|7155.33|7162.03|7162.03|7154.64|7154.64|0
1649150400000|2022-04-05 09:20:00|7154.2|7154.2|7157.14|7157.14|7157.14|7157.14|7147.75|7147.75|0
1649150700000|2022-04-05 09:25:00|7156.85|7156.85|7146.35|7146.35|7157.89|7157.89|7146.07|7146.07|0
1649151000000|2022-04-05 09:30:00|7147.48|7147.48|7151.34|7151.34|7151.34|7151.34|7145.43|7145.43|0
1649151300000|2022-04-05 09:35:00|7151.39|7151.39|7147.38|7147.38|7154.55|7154.55|7146.25|7146.25|0
1649151600000|2022-04-05 09:40:00|7146.25|7146.25|7153.65|7153.65|7153.86|7153.86|7146.25|7146.25|0
1649151900000|2022-04-05 09:45:00|7154.78|7154.78|7146.27|7146.27|7155.63|7155.63|7142.51|7142.51|0
1649152200000|2022-04-05 09:50:00|7145.99|7145.99|7147.17|7147.17|7152.11|7152.11|7144.9|7144.9|0
1649152500000|2022-04-05 09:55:00|7146.89|7146.89|7141.06|7141.06|7146.89|7146.89|7141.06|7141.06|0
1649152800000|2022-04-05 10:00:00|7140.99|7140.99|7134.56|7134.56|7146.28|7146.28|7132.3|7132.3|0
1649153100000|2022-04-05 10:05:00|7133.99|7133.99|7146.06|7146.06|7146.06|7146.06|7123.69|7123.69|0
1649153400000|2022-04-05 10:10:00|7146.11|7146.11|7145.09|7145.09|7149.31|7149.31|7141.65|7141.65|0
1649153700000|2022-04-05 10:15:00|7145.66|7145.66|7139.91|7139.91|7145.66|7145.66|7136.46|7136.46|0
1649154000000|2022-04-05 10:20:00|7141.04|7141.04|7150.7|7150.7|7151.63|7151.63|7141.04|7141.04|0
1649154300000|2022-04-05 10:25:00|7150.68|7150.68|7146.71|7146.71|7151.15|7151.15|7144.17|7144.17|0
1649154600000|2022-04-05 10:30:00|7147.84|7147.84|7140.6|7140.6|7149.82|7149.82|7137.76|7137.76|0
1649154900000|2022-04-05 10:35:00|7141.73|7141.73|7139.31|7139.31|7144.68|7144.68|7135.79|7135.79|0
1649155200000|2022-04-05 10:40:00|7140.16|7140.16|7141.42|7141.42|7143.99|7143.99|7132.98|7132.98|0
1649155500000|2022-04-05 10:45:00|7141.46|7141.46|7138.1|7138.1|7143.5|7143.5|7136.78|7136.78|0
1649155800000|2022-04-05 10:50:00|7135.84|7135.84|7132.94|7132.94|7135.87|7135.87|7130.01|7130.01|0
1649156100000|2022-04-05 10:55:00|7132.65|7132.65|7135.14|7135.14|7137.16|7137.16|7132|7132|0
1649156400000|2022-04-05 11:00:00|7135.71|7135.71|7134.37|7134.37|7139.74|7139.74|7133.52|7133.52|0
1649156700000|2022-04-05 11:05:00|7134.09|7134.09|7123.16|7123.16|7135.22|7135.22|7121.47|7121.47|0
1649157000000|2022-04-05 11:10:00|7124.29|7124.29|7124.47|7124.47|7128.84|7128.84|7115.71|7115.71|0
1649157300000|2022-04-05 11:15:00|7124.55|7124.55|7128.8|7128.8|7128.8|7128.8|7122.58|7122.58|0
1649157600000|2022-04-05 11:20:00|7129.93|7129.93|7138.63|7138.63|7138.92|7138.92|7127.39|7127.39|0
1649157900000|2022-04-05 11:25:00|7138.6|7138.6|7138.81|7138.81|7141.36|7141.36|7136.27|7136.27|0
1649158200000|2022-04-05 11:30:00|7138.53|7138.53|7139.32|7139.32|7141.31|7141.31|7136.2|7136.2|0
1649158500000|2022-04-05 11:35:00|7138.19|7138.19|7132.18|7132.18|7138.19|7138.19|7130.64|7130.64|0
1649158800000|2022-04-05 11:40:00|7131.33|7131.33|7111.07|7111.07|7131.33|7131.33|7110.54|7110.54|0
1649159100000|2022-04-05 11:45:00|7112.2|7112.2|7115.89|7115.89|7116.41|7116.41|7109.34|7109.34|0
1649159400000|2022-04-05 11:50:00|7116.74|7116.74|7113.43|7113.43|7121.54|7121.54|7112.22|7112.22|0
1649159700000|2022-04-05 11:55:00|7114.56|7114.56|7111.5|7111.5|7114.56|7114.56|7108.36|7108.36|0
1649160000000|2022-04-05 12:00:00|7111.22|7111.22|7112.22|7112.22|7112.99|7112.99|7106.74|7106.74|0
1649160300000|2022-04-05 12:05:00|7111.94|7111.94|7103.71|7103.71|7112.22|7112.22|7098.89|7098.89|0
1649160600000|2022-04-05 12:10:00|7104.27|7104.27|7106.4|7106.4|7106.4|7106.4|7100.53|7100.53|0
1649160900000|2022-04-05 12:15:00|7106.39|7106.39|7106.4|7106.4|7111.15|7111.15|7104.14|7104.14|0
1649161200000|2022-04-05 12:20:00|7106.43|7106.43|7121.22|7121.22|7123.14|7123.14|7106.43|7106.43|0
1649161500000|2022-04-05 12:25:00|7122.35|7122.35|7129.35|7129.35|7134.51|7134.51|7122.35|7122.35|0
1649161800000|2022-04-05 12:30:00|7130.48|7130.48|7129.1|7129.1|7133.46|7133.46|7125.74|7125.74|0
1649162100000|2022-04-05 12:35:00|7130.23|7130.23|7139.97|7139.97|7139.97|7139.97|7125.56|7125.56|0
1649162400000|2022-04-05 12:40:00|7139.4|7139.4|7163.4|7163.4|7166.54|7166.54|7138.83|7138.83|0
1649162700000|2022-04-05 12:45:00|7163.37|7163.37|7157.76|7157.76|7163.37|7163.37|7155.43|7155.43|0
1649163000000|2022-04-05 12:50:00|7158.89|7158.89|7164.4|7164.4|7168.81|7168.81|7158.89|7158.89|0
1649163300000|2022-04-05 12:55:00|7163.27|7163.27|7164.64|7164.64|7169.57|7169.57|7160.15|7160.15|0
1649163600000|2022-04-05 13:00:00|7165.21|7165.21|7152.34|7152.34|7165.24|7165.24|7150.09|7150.09|0
1649163900000|2022-04-05 13:05:00|7150.93|7150.93|7158.16|7158.16|7159.71|7159.71|7149.79|7149.79|0
1649164200000|2022-04-05 13:10:00|7159.29|7159.29|7153.08|7153.08|7161.55|7161.55|7151.9|7151.9|0
1649164500000|2022-04-05 13:15:00|7152.23|7152.23|7152.78|7152.78|7157.73|7157.73|7149.69|7149.69|0
1649164800000|2022-04-05 13:20:00|7152.49|7152.49|7147.44|7147.44|7159.7|7159.7|7147.44|7147.44|0
1649165100000|2022-04-05 13:25:00|7146.31|7146.31|7166.35|7166.35|7166.35|7166.35|7142.77|7142.77|0
1649165400000|2022-04-05 13:30:00|7166.64|7166.64|7194.95|7194.95|7197.39|7197.39|7165.51|7165.51|0
1649165700000|2022-04-05 13:35:00|7194.66|7194.66|7198.61|7198.61|7205.98|7205.98|7189.6|7189.6|0
1649166000000|2022-04-05 13:40:00|7198.32|7198.32|7200.08|7200.08|7200.31|7200.31|7183.09|7183.09|0
1649166300000|2022-04-05 13:45:00|7200.36|7200.36|7175.4|7175.4|7201.64|7201.64|7171.82|7171.82|0
1649166600000|2022-04-05 13:50:00|7174.27|7174.27|7180.6|7180.6|7188.52|7188.52|7166.38|7166.38|0
1649166900000|2022-04-05 13:55:00|7180.32|7180.32|7188.44|7188.44|7189.29|7189.29|7174.53|7174.53|0
1649167200000|2022-04-05 14:00:00|7186.18|7186.18|7190.8|7190.8|7198.66|7198.66|7181.08|7181.08|0
1649167500000|2022-04-05 14:05:00|7189.39|7189.39|7152.02|7152.02|7189.9|7189.9|7149.47|7149.47|0
1649167800000|2022-04-05 14:10:00|7150.89|7150.89|7158.19|7158.19|7165.41|7165.41|7150.89|7150.89|0
1649168100000|2022-04-05 14:15:00|7157.91|7157.91|7160.21|7160.21|7161.96|7161.96|7145.55|7145.55|0
1649168400000|2022-04-05 14:20:00|7162.47|7162.47|7163.11|7163.11|7167.44|7167.44|7155.73|7155.73|0
1649168700000|2022-04-05 14:25:00|7163.14|7163.14|7166.39|7166.39|7173.01|7173.01|7163.14|7163.14|0
1649169000000|2022-04-05 14:30:00|7165.83|7165.83|7155.56|7155.56|7166.86|7166.86|7154.47|7154.47|0
1649169300000|2022-04-05 14:35:00|7154.43|7154.43|7155.05|7155.05|7162.05|7162.05|7149.23|7149.23|0
1649169600000|2022-04-05 14:40:00|7154.77|7154.77|7152.7|7152.7|7161.52|7161.52|7148.05|7148.05|0
1649169900000|2022-04-05 14:45:00|7154.11|7154.11|7160.13|7160.13|7161.17|7161.17|7144.91|7144.91|0
1649170200000|2022-04-05 14:50:00|7159.85|7159.85|7157.46|7157.46|7172.69|7172.69|7155.86|7155.86|0
1649170500000|2022-04-05 14:55:00|7157.18|7157.18|7148.88|7148.88|7157.18|7157.18|7147.17|7147.17|0
1649170800000|2022-04-05 15:00:00|7148.31|7148.31|7159.07|7159.07|7159.58|7159.58|7145.94|7145.94|0
1649171100000|2022-04-05 15:05:00|7158.78|7158.78|7162.16|7162.16|7166.38|7166.38|7152.81|7152.81|0
1649171400000|2022-04-05 15:10:00|7163.57|7163.57|7172.58|7172.58|7172.86|7172.86|7160.35|7160.35|0
1649171700000|2022-04-05 15:15:00|7172.57|7172.57|7177.93|7177.93|7178.49|7178.49|7166.16|7166.16|0
1649172000000|2022-04-05 15:20:00|7177.08|7177.08|7169.3|7169.3|7178.77|7178.77|7167.93|7167.93|0
1649172300000|2022-04-05 15:25:00|7167.88|7167.88|7176.06|7176.06|7180.41|7180.41|7166.47|7166.47|0
1649229300000|2022-04-06 07:15:00|7206.78|7206.78|7195.86|7195.86|7211.73|7211.73|7190.71|7190.71|0
1649229600000|2022-04-06 07:20:00|7195.79|7195.79|7199.26|7199.26|7213.15|7213.15|7195.79|7195.79|0
1649229900000|2022-04-06 07:25:00|7201.8|7201.8|7196.5|7196.5|7210.66|7210.66|7192.2|7192.2|0
1649230200000|2022-04-06 07:30:00|7197.07|7197.07|7202.88|7202.88|7203.95|7203.95|7182.27|7182.27|0
1649230500000|2022-04-06 07:35:00|7204.01|7204.01|7214.66|7214.66|7219.75|7219.75|7204.01|7204.01|0
1649230800000|2022-04-06 07:40:00|7214.38|7214.38|7208.4|7208.4|7216.44|7216.44|7206.29|7206.29|0
1649231100000|2022-04-06 07:45:00|7208.12|7208.12|7196.17|7196.17|7211.69|7211.69|7196.17|7196.17|0
1649231400000|2022-04-06 07:50:00|7196.15|7196.15|7190.65|7190.65|7204.32|7204.32|7182.44|7182.44|0
1649231700000|2022-04-06 07:55:00|7189.52|7189.52|7197.94|7197.94|7203.97|7203.97|7189.52|7189.52|0
1649232000000|2022-04-06 08:00:00|7199.08|7199.08|7190.49|7190.49|7200.18|7200.18|7184.97|7184.97|0
1649232300000|2022-04-06 08:05:00|7191.62|7191.62|7191.43|7191.43|7193.68|7193.68|7182.63|7182.63|0
1649232600000|2022-04-06 08:10:00|7191.14|7191.14|7202.2|7202.2|7204.46|7204.46|7183.36|7183.36|0
1649232900000|2022-04-06 08:15:00|7202.77|7202.77|7205.51|7205.51|7212.67|7212.67|7195.17|7195.17|0
1649233200000|2022-04-06 08:20:00|7204.38|7204.38|7217.18|7217.18|7219.47|7219.47|7202.77|7202.77|0
1649233500000|2022-04-06 08:25:00|7216.33|7216.33|7217.68|7217.68|7223.15|7223.15|7214.87|7214.87|0
1649233800000|2022-04-06 08:30:00|7215.42|7215.42|7212.36|7212.36|7219.03|7219.03|7208.69|7208.69|0
1649234100000|2022-04-06 08:35:00|7213.49|7213.49|7197.46|7197.46|7216.22|7216.22|7197.46|7197.46|0
1649234400000|2022-04-06 08:40:00|7197.53|7197.53|7194|7194|7198|7198|7188.05|7188.05|0
1649234700000|2022-04-06 08:45:00|7193.71|7193.71|7204.37|7204.37|7206.91|7206.91|7193.71|7193.71|0
1649235000000|2022-04-06 08:50:00|7203.24|7203.24|7209.71|7209.71|7212.54|7212.54|7199.56|7199.56|0
1649235300000|2022-04-06 08:55:00|7210.56|7210.56|7207.13|7207.13|7210.74|7210.74|7204.84|7204.84|0
1649235600000|2022-04-06 09:00:00|7207.42|7207.42|7206.43|7206.43|7211.39|7211.39|7204.29|7204.29|0
1649235900000|2022-04-06 09:05:00|7207|7207|7215.05|7215.05|7215.61|7215.61|7203.03|7203.03|0
1649236200000|2022-04-06 09:10:00|7215.2|7215.2|7215.94|7215.94|7217.64|7217.64|7209.68|7209.68|0
1649236500000|2022-04-06 09:15:00|7214.53|7214.53|7222.65|7222.65|7223.33|7223.33|7212.55|7212.55|0
1649236800000|2022-04-06 09:20:00|7222.93|7222.93|7225.81|7225.81|7225.81|7225.81|7218.74|7218.74|0
1649237100000|2022-04-06 09:25:00|7226.94|7226.94|7218.13|7218.13|7227.62|7227.62|7218.13|7218.13|0
1649237400000|2022-04-06 09:30:00|7217.85|7217.85|7221.05|7221.05|7222.15|7222.15|7213|7213|0
1649237700000|2022-04-06 09:35:00|7221.02|7221.02|7219.78|7219.78|7224.7|7224.7|7214.13|7214.13|0
1649238000000|2022-04-06 09:40:00|7221.48|7221.48|7221.99|7221.99|7227.52|7227.52|7219.19|7219.19|0
1649238300000|2022-04-06 09:45:00|7221.97|7221.97|7209.98|7209.98|7222.82|7222.82|7209.98|7209.98|0
1649238600000|2022-04-06 09:50:00|7209.91|7209.91|7204.43|7204.43|7211.82|7211.82|7201.08|7201.08|0
1649238900000|2022-04-06 09:55:00|7205.56|7205.56|7205.31|7205.31|7206.97|7206.97|7197.26|7197.26|0
1649239200000|2022-04-06 10:00:00|7205.03|7205.03|7211.39|7211.39|7212.17|7212.17|7201.28|7201.28|0
1649239500000|2022-04-06 10:05:00|7211.67|7211.67|7210.36|7210.36|7212.29|7212.29|7205.2|7205.2|0
1649239800000|2022-04-06 10:10:00|7210.08|7210.08|7231.57|7231.57|7232.51|7232.51|7203.88|7203.88|0
1649240100000|2022-04-06 10:15:00|7231.53|7231.53|7230.06|7230.06|7232.38|7232.38|7223.42|7223.42|0
1649240400000|2022-04-06 10:20:00|7228.93|7228.93|7230.83|7230.83|7232.22|7232.22|7225.71|7225.71|0
1649240700000|2022-04-06 10:25:00|7231.11|7231.11|7227.76|7227.76|7231.4|7231.4|7223.71|7223.71|0
1649241000000|2022-04-06 10:30:00|7228.89|7228.89|7234.03|7234.03|7235.16|7235.16|7226.34|7226.34|0
1649241300000|2022-04-06 10:35:00|7232.9|7232.9|7233.1|7233.1|7235.72|7235.72|7227.75|7227.75|0
1649241600000|2022-04-06 10:40:00|7233.14|7233.14|7233.61|7233.61|7237.62|7237.62|7230.89|7230.89|0
1649241900000|2022-04-06 10:45:00|7233.33|7233.33|7232.22|7232.22|7235|7235|7229.07|7229.07|0
1649242200000|2022-04-06 10:50:00|7231.09|7231.09|7226.02|7226.02|7232.5|7232.5|7223.7|7223.7|0
1649242500000|2022-04-06 10:55:00|7226.3|7226.3|7236.78|7236.78|7236.78|7236.78|7224.94|7224.94|0
1649242800000|2022-04-06 11:00:00|7235.65|7235.65|7240.04|7240.04|7240.37|7240.37|7226.67|7226.67|0
1649243100000|2022-04-06 11:05:00|7240.05|7240.05|7226.71|7226.71|7240.05|7240.05|7226.29|7226.29|0
1649243400000|2022-04-06 11:10:00|7226.68|7226.68|7225.09|7225.09|7226.68|7226.68|7220.17|7220.17|0
1649243700000|2022-04-06 11:15:00|7226.22|7226.22|7228.91|7228.91|7231.99|7231.99|7225.37|7225.37|0
1649244000000|2022-04-06 11:20:00|7229.76|7229.76|7223.61|7223.61|7229.76|7229.76|7222.49|7222.49|0
1649244300000|2022-04-06 11:25:00|7223.33|7223.33|7222.44|7222.44|7225.06|7225.06|7220.5|7220.5|0
1649244600000|2022-04-06 11:30:00|7222.35|7222.35|7222.29|7222.29|7226.12|7226.12|7219.43|7219.43|0
1649244900000|2022-04-06 11:35:00|7219.75|7219.75|7220.76|7220.76|7221.81|7221.81|7215.55|7215.55|0
1649245200000|2022-04-06 11:40:00|7219.63|7219.63|7220.04|7220.04|7223.76|7223.76|7218.09|7218.09|0
1649245500000|2022-04-06 11:45:00|7219.76|7219.76|7220.7|7220.7|7225.37|7225.37|7218.06|7218.06|0
1649245800000|2022-04-06 11:50:00|7220.66|7220.66|7221.62|7221.62|7224.45|7224.45|7217.42|7217.42|0
1649246100000|2022-04-06 11:55:00|7221.9|7221.9|7220.98|7220.98|7221.9|7221.9|7217.22|7217.22|0
1649246400000|2022-04-06 12:00:00|7220.7|7220.7|7206.65|7206.65|7222.17|7222.17|7206.43|7206.43|0
1649246700000|2022-04-06 12:05:00|7206.62|7206.62|7190.25|7190.25|7207.75|7207.75|7188.54|7188.54|0
1649247000000|2022-04-06 12:10:00|7191.39|7191.39|7195.09|7195.09|7198.25|7198.25|7183.56|7183.56|0
1649247300000|2022-04-06 12:15:00|7195.37|7195.37|7197.69|7197.69|7197.96|7197.96|7191.99|7191.99|0
1649247600000|2022-04-06 12:20:00|7197.66|7197.66|7193.41|7193.41|7201.02|7201.02|7193.41|7193.41|0
1649247900000|2022-04-06 12:25:00|7195.39|7195.39|7192.82|7192.82|7195.53|7195.53|7188.85|7188.85|0
1649248200000|2022-04-06 12:30:00|7192.53|7192.53|7194.5|7194.5|7194.5|7194.5|7187.7|7187.7|0
1649248500000|2022-04-06 12:35:00|7195.63|7195.63|7205.65|7205.65|7209.24|7209.24|7195.57|7195.57|0
1649248800000|2022-04-06 12:40:00|7205.61|7205.61|7206.02|7206.02|7209.28|7209.28|7202.96|7202.96|0
1649249100000|2022-04-06 12:45:00|7204.89|7204.89|7203.91|7203.91|7211.22|7211.22|7201.06|7201.06|0
1649249400000|2022-04-06 12:50:00|7203.84|7203.84|7214.16|7214.16|7216.87|7216.87|7203.84|7203.84|0
1649249700000|2022-04-06 12:55:00|7214.1|7214.1|7220.67|7220.67|7222.07|7222.07|7213.69|7213.69|0
1649250000000|2022-04-06 13:00:00|7220.76|7220.76|7221.63|7221.63|7229.43|7229.43|7218.46|7218.46|0
1649250300000|2022-04-06 13:05:00|7221.52|7221.52|7223.05|7223.05|7233.6|7233.6|7221.52|7221.52|0
1649250600000|2022-04-06 13:10:00|7221.92|7221.92|7225.16|7225.16|7225.16|7225.16|7218.95|7218.95|0
1649250900000|2022-04-06 13:15:00|7225.14|7225.14|7227.53|7227.53|7230.44|7230.44|7225.14|7225.14|0
1649251200000|2022-04-06 13:20:00|7226.4|7226.4|7223.38|7223.38|7229.88|7229.88|7223.38|7223.38|0
1649251500000|2022-04-06 13:25:00|7223.09|7223.09|7208.92|7208.92|7224.51|7224.51|7208.92|7208.92|0
1649251800000|2022-04-06 13:30:00|7209.49|7209.49|7197.52|7197.52|7223.73|7223.73|7183.72|7183.72|0
1649252100000|2022-04-06 13:35:00|7198.65|7198.65|7184.13|7184.13|7200.52|7200.52|7173.71|7173.71|0
1649252400000|2022-04-06 13:40:00|7185.26|7185.26|7170.26|7170.26|7190.68|7190.68|7164.31|7164.31|0
1649252700000|2022-04-06 13:45:00|7166.87|7166.87|7170.21|7170.21|7173.11|7173.11|7162.08|7162.08|0
1649253000000|2022-04-06 13:50:00|7171.34|7171.34|7181.22|7181.22|7188.26|7188.26|7169.85|7169.85|0
1649253300000|2022-04-06 13:55:00|7181.18|7181.18|7180.66|7180.66|7191.95|7191.95|7172.22|7172.22|0
1649253600000|2022-04-06 14:00:00|7180.38|7180.38|7199.5|7199.5|7204.29|7204.29|7177.5|7177.5|0
1649253900000|2022-04-06 14:05:00|7199.21|7199.21|7207.72|7207.72|7208.47|7208.47|7194.9|7194.9|0
1649254200000|2022-04-06 14:10:00|7207.43|7207.43|7232.47|7232.47|7233.32|7233.32|7206.39|7206.39|0
1649254500000|2022-04-06 14:15:00|7233.04|7233.04|7224.29|7224.29|7239.56|7239.56|7218.57|7218.57|0
1649254800000|2022-04-06 14:20:00|7224.34|7224.34|7234.71|7234.71|7240.8|7240.8|7221.52|7221.52|0
1649255100000|2022-04-06 14:25:00|7234.43|7234.43|7217.3|7217.3|7236.19|7236.19|7216.91|7216.91|0
1649255400000|2022-04-06 14:30:00|7214.48|7214.48|7228.64|7228.64|7232.06|7232.06|7208.5|7208.5|0
1649255700000|2022-04-06 14:35:00|7227.51|7227.51|7221.85|7221.85|7234.72|7234.72|7220.4|7220.4|0
1649256000000|2022-04-06 14:40:00|7222.98|7222.98|7202.98|7202.98|7224.16|7224.16|7202.22|7202.22|0
1649256300000|2022-04-06 14:45:00|7202.41|7202.41|7206.01|7206.01|7207.08|7207.08|7190.76|7190.76|0
1649256600000|2022-04-06 14:50:00|7205.99|7205.99|7210.55|7210.55|7217.62|7217.62|7201.26|7201.26|0
1649256900000|2022-04-06 14:55:00|7210.27|7210.27|7211.94|7211.94|7212.6|7212.6|7203.3|7203.3|0
1649257200000|2022-04-06 15:00:00|7213.07|7213.07|7214.35|7214.35|7215.93|7215.93|7206.37|7206.37|0
1649257500000|2022-04-06 15:05:00|7215.48|7215.48|7214.25|7214.25|7215.48|7215.48|7207.42|7207.42|0
1649257800000|2022-04-06 15:10:00|7214.54|7214.54|7198.34|7198.34|7214.54|7214.54|7198.34|7198.34|0
1649258100000|2022-04-06 15:15:00|7198.62|7198.62|7193.59|7193.59|7199.74|7199.74|7183.07|7183.07|0
1649258400000|2022-04-06 15:20:00|7193.88|7193.88|7186.92|7186.92|7196.01|7196.01|7182.65|7182.65|0
1649258700000|2022-04-06 15:25:00|7186.07|7186.07|7178.56|7178.56|7187.76|7187.76|7173.03|7173.03|0
1649315700000|2022-04-07 07:15:00|7093.02|7093.02|7115.41|7115.41|7115.42|7115.42|7091.79|7091.79|0
1649316000000|2022-04-07 07:20:00|7115.7|7115.7|7109.49|7109.49|7120.23|7120.23|7102.27|7102.27|0
1649316300000|2022-04-07 07:25:00|7109.21|7109.21|7115.97|7115.97|7118.09|7118.09|7103.74|7103.74|0
1649316600000|2022-04-07 07:30:00|7115.91|7115.91|7092.98|7092.98|7118.17|7118.17|7092.34|7092.34|0
1649316900000|2022-04-07 07:35:00|7092.96|7092.96|7102.01|7102.01|7104.53|7104.53|7083.46|7083.46|0
1649317200000|2022-04-07 07:40:00|7102.04|7102.04|7099.81|7099.81|7103.2|7103.2|7087.21|7087.21|0
1649317500000|2022-04-07 07:45:00|7099.53|7099.53|7087.85|7087.85|7099.75|7099.75|7087.56|7087.56|0
1649317800000|2022-04-07 07:50:00|7086.72|7086.72|7078.38|7078.38|7092.37|7092.37|7077.25|7077.25|0
1649318100000|2022-04-07 07:55:00|7078.35|7078.35|7076.88|7076.88|7081.75|7081.75|7072.71|7072.71|0
1649318400000|2022-04-07 08:00:00|7078.01|7078.01|7070.66|7070.66|7082.02|7082.02|7069.53|7069.53|0
1649318700000|2022-04-07 08:05:00|7069.53|7069.53|7047.77|7047.77|7071.77|7071.77|7038.59|7038.59|0
1649319000000|2022-04-07 08:10:00|7047.81|7047.81|7037.44|7037.44|7050.92|7050.92|7036.27|7036.27|0
1649319300000|2022-04-07 08:15:00|7037.4|7037.4|7045.09|7045.09|7049.05|7049.05|7025.99|7025.99|0
1649319600000|2022-04-07 08:20:00|7045.11|7045.11|7071.15|7071.15|7071.99|7071.99|7044.94|7044.94|0
1649319900000|2022-04-07 08:25:00|7070.02|7070.02|7078.47|7078.47|7079.49|7079.49|7063.96|7063.96|0
1649320200000|2022-04-07 08:30:00|7079.6|7079.6|7074.4|7074.4|7082.6|7082.6|7071.57|7071.57|0
1649320500000|2022-04-07 08:35:00|7072.14|7072.14|7061.38|7061.38|7072.14|7072.14|7057.36|7057.36|0
1649320800000|2022-04-07 08:40:00|7062.51|7062.51|7067.84|7067.84|7071.23|7071.23|7061.19|7061.19|0
1649321100000|2022-04-07 08:45:00|7070.1|7070.1|7074.8|7074.8|7080.65|7080.65|7065.86|7065.86|0
1649321400000|2022-04-07 08:50:00|7077.07|7077.07|7088.38|7088.38|7088.38|7088.38|7077.07|7077.07|0
1649321700000|2022-04-07 08:55:00|7088.66|7088.66|7088.03|7088.03|7088.83|7088.83|7084.03|7084.03|0
1649322000000|2022-04-07 09:00:00|7086.9|7086.9|7086.76|7086.76|7090.86|7090.86|7081.53|7081.53|0
1649322300000|2022-04-07 09:05:00|7086.77|7086.77|7110|7110|7113.39|7113.39|7086.77|7086.77|0
1649322600000|2022-04-07 09:10:00|7109.71|7109.71|7113.2|7113.2|7117.73|7117.73|7106.61|7106.61|0
1649322900000|2022-04-07 09:15:00|7115.46|7115.46|7113.1|7113.1|7115.75|7115.75|7108.51|7108.51|0
1649323200000|2022-04-07 09:20:00|7114.23|7114.23|7117.75|7117.75|7119.66|7119.66|7111.67|7111.67|0
1649323500000|2022-04-07 09:25:00|7116.62|7116.62|7110.9|7110.9|7117.23|7117.23|7108.79|7108.79|0
1649323800000|2022-04-07 09:30:00|7110.87|7110.87|7091.48|7091.48|7110.87|7110.87|7087.04|7087.04|0
1649324100000|2022-04-07 09:35:00|7091.45|7091.45|7090.45|7090.45|7094.84|7094.84|7082.7|7082.7|0
1649324400000|2022-04-07 09:40:00|7090.46|7090.46|7089.72|7089.72|7091.7|7091.7|7083.03|7083.03|0
1649324700000|2022-04-07 09:45:00|7089.44|7089.44|7100.05|7100.05|7100.05|7100.05|7084.35|7084.35|0
1649325000000|2022-04-07 09:50:00|7103.44|7103.44|7115.78|7115.78|7115.93|7115.93|7102.87|7102.87|0
1649325300000|2022-04-07 09:55:00|7116.35|7116.35|7122.32|7122.32|7122.6|7122.6|7112.19|7112.19|0
1649325600000|2022-04-07 10:00:00|7121.19|7121.19|7114.7|7114.7|7126.54|7126.54|7112.53|7112.53|0
1649325900000|2022-04-07 10:05:00|7113.57|7113.57|7126.94|7126.94|7129.2|7129.2|7113.28|7113.28|0
1649326200000|2022-04-07 10:10:00|7126.89|7126.89|7126.38|7126.38|7130.28|7130.28|7125.25|7125.25|0
1649326500000|2022-04-07 10:15:00|7128.64|7128.64|7123.93|7123.93|7129.78|7129.78|7122.51|7122.51|0
1649326800000|2022-04-07 10:20:00|7125.34|7125.34|7139.46|7139.46|7141.24|7141.24|7125.34|7125.34|0
1649327100000|2022-04-07 10:25:00|7140.59|7140.59|7141.66|7141.66|7141.73|7141.73|7134.17|7134.17|0
1649327400000|2022-04-07 10:30:00|7141.59|7141.59|7145.11|7145.11|7147.87|7147.87|7141.4|7141.4|0
1649327700000|2022-04-07 10:35:00|7146.24|7146.24|7154.37|7154.37|7154.41|7154.41|7144.04|7144.04|0
1649328000000|2022-04-07 10:40:00|7154.65|7154.65|7148|7148|7156.07|7156.07|7147.88|7147.88|0
1649328300000|2022-04-07 10:45:00|7147.44|7147.44|7143.7|7143.7|7149.94|7149.94|7143.42|7143.42|0
1649328600000|2022-04-07 10:50:00|7144.83|7144.83|7146.9|7146.9|7149.42|7149.42|7143.47|7143.47|0
1649328900000|2022-04-07 10:55:00|7145.77|7145.77|7143.29|7143.29|7147.79|7147.79|7139.9|7139.9|0
1649329200000|2022-04-07 11:00:00|7142.16|7142.16|7136.63|7136.63|7145.8|7145.8|7136.63|7136.63|0
1649329500000|2022-04-07 11:05:00|7137.76|7137.76|7138.73|7138.73|7145.62|7145.62|7112.76|7112.76|0
1649329800000|2022-04-07 11:10:00|7139.3|7139.3|7150.27|7150.27|7150.83|7150.83|7134.94|7134.94|0
1649330100000|2022-04-07 11:15:00|7151.4|7151.4|7151.06|7151.06|7156.02|7156.02|7147.82|7147.82|0
1649330400000|2022-04-07 11:20:00|7152.19|7152.19|7174.25|7174.25|7174.32|7174.32|7152.19|7152.19|0
1649330700000|2022-04-07 11:25:00|7174.22|7174.22|7174.75|7174.75|7178.98|7178.98|7173.16|7173.16|0
1649331000000|2022-04-07 11:30:00|7174.77|7174.77|7180.33|7180.33|7183.16|7183.16|7172.53|7172.53|0
1649331300000|2022-04-07 11:35:00|7180.36|7180.36|7177.61|7177.61|7184.7|7184.7|7177.61|7177.61|0
1649331600000|2022-04-07 11:40:00|7178.74|7178.74|7188.51|7188.51|7191.95|7191.95|7178.12|7178.12|0
1649331900000|2022-04-07 11:45:00|7188.22|7188.22|7182.28|7182.28|7188.47|7188.47|7182.28|7182.28|0
1649332200000|2022-04-07 11:50:00|7183.41|7183.41|7186.74|7186.74|7191.92|7191.92|7183.12|7183.12|0
1649332500000|2022-04-07 11:55:00|7187.02|7187.02|7182.38|7182.38|7187.02|7187.02|7177.78|7177.78|0
1649332800000|2022-04-07 12:00:00|7182.66|7182.66|7186|7186|7190.81|7190.81|7182.66|7182.66|0
1649333100000|2022-04-07 12:05:00|7186.57|7186.57|7186.62|7186.62|7189.4|7189.4|7184.01|7184.01|0
1649333400000|2022-04-07 12:10:00|7186.33|7186.33|7182.15|7182.15|7186.62|7186.62|7179.96|7179.96|0
1649333700000|2022-04-07 12:15:00|7181.87|7181.87|7184.13|7184.13|7186.45|7186.45|7181.87|7181.87|0
1649334000000|2022-04-07 12:20:00|7184.41|7184.41|7177.16|7177.16|7186.11|7186.11|7173.27|7173.27|0
1649334300000|2022-04-07 12:25:00|7177.72|7177.72|7178.9|7178.9|7183.14|7183.14|7176.88|7176.88|0
1649334600000|2022-04-07 12:30:00|7178.33|7178.33|7170.88|7170.88|7178.67|7178.67|7169.54|7169.54|0
1649334900000|2022-04-07 12:35:00|7170.91|7170.91|7160.76|7160.76|7172.94|7172.94|7160.76|7160.76|0
1649335200000|2022-04-07 12:40:00|7159.63|7159.63|7158.39|7158.39|7163.76|7163.76|7157.99|7157.99|0
1649335500000|2022-04-07 12:45:00|7158.36|7158.36|7146.11|7146.11|7158.59|7158.59|7144.76|7144.76|0
1649335800000|2022-04-07 12:50:00|7146.67|7146.67|7145.17|7145.17|7149.44|7149.44|7139.22|7139.22|0
1649336100000|2022-04-07 12:55:00|7144.32|7144.32|7136.55|7136.55|7144.88|7144.88|7124.06|7124.06|0
1649336400000|2022-04-07 13:00:00|7136.27|7136.27|7133.05|7133.05|7136.27|7136.27|7129.79|7129.79|0
1649336700000|2022-04-07 13:05:00|7133.62|7133.62|7134.14|7134.14|7136.55|7136.55|7128.89|7128.89|0
1649337000000|2022-04-07 13:10:00|7135.27|7135.27|7130.79|7130.79|7138.75|7138.75|7130.76|7130.76|0
1649337300000|2022-04-07 13:15:00|7130.5|7130.5|7128.66|7128.66|7134.96|7134.96|7126.96|7126.96|0
1649337600000|2022-04-07 13:20:00|7129.23|7129.23|7142.08|7142.08|7142.08|7142.08|7125.16|7125.16|0
1649337900000|2022-04-07 13:25:00|7142.1|7142.1|7144.28|7144.28|7147.29|7147.29|7137.06|7137.06|0
1649338200000|2022-04-07 13:30:00|7146.54|7146.54|7113.82|7113.82|7169.76|7169.76|7112.97|7112.97|0
1649338500000|2022-04-07 13:35:00|7113.76|7113.76|7144.46|7144.46|7144.63|7144.63|7108.35|7108.35|0
1649338800000|2022-04-07 13:40:00|7145.59|7145.59|7157.42|7157.42|7159.68|7159.68|7138.66|7138.66|0
1649339100000|2022-04-07 13:45:00|7156.29|7156.29|7154.85|7154.85|7160.78|7160.78|7144.17|7144.17|0
1649339400000|2022-04-07 13:50:00|7154.28|7154.28|7140.7|7140.7|7156.83|7156.83|7138.71|7138.71|0
1649339700000|2022-04-07 13:55:00|7139.57|7139.57|7131.08|7131.08|7142.12|7142.12|7117.94|7117.94|0
1649340000000|2022-04-07 14:00:00|7129.95|7129.95|7105.63|7105.63|7135.3|7135.3|7103.98|7103.98|0
1649340300000|2022-04-07 14:05:00|7105.91|7105.91|7118.39|7118.39|7120.33|7120.33|7096.19|7096.19|0
1649340600000|2022-04-07 14:10:00|7117.26|7117.26|7106.05|7106.05|7133.69|7133.69|7104.88|7104.88|0
1649340900000|2022-04-07 14:15:00|7104.92|7104.92|7113.37|7113.37|7114.88|7114.88|7099.43|7099.43|0
1649341200000|2022-04-07 14:20:00|7113.09|7113.09|7107.18|7107.18|7117.1|7117.1|7104.2|7104.2|0
1649341500000|2022-04-07 14:25:00|7107.22|7107.22|7101.04|7101.04|7113.24|7113.24|7097.78|7097.78|0
1649341800000|2022-04-07 14:30:00|7101.32|7101.32|7119.34|7119.34|7120.22|7120.22|7098.36|7098.36|0
1649342100000|2022-04-07 14:35:00|7119.91|7119.91|7118.62|7118.62|7122.66|7122.66|7112.4|7112.4|0
1649342400000|2022-04-07 14:40:00|7118.34|7118.34|7102.51|7102.51|7119.76|7119.76|7102.4|7102.4|0
1649342700000|2022-04-07 14:45:00|7101.38|7101.38|7098.52|7098.52|7104.24|7104.24|7097.21|7097.21|0
1649343000000|2022-04-07 14:50:00|7099.65|7099.65|7086.76|7086.76|7099.68|7099.68|7085.41|7085.41|0
1649343300000|2022-04-07 14:55:00|7087.89|7087.89|7082.97|7082.97|7089.18|7089.18|7082.36|7082.36|0
1649343600000|2022-04-07 15:00:00|7082.94|7082.94|7081.81|7081.81|7087.38|7087.38|7076.98|7076.98|0
1649343900000|2022-04-07 15:05:00|7081.53|7081.53|7076.45|7076.45|7082.1|7082.1|7075.02|7075.02|0
1649344200000|2022-04-07 15:10:00|7075.89|7075.89|7072.2|7072.2|7081.93|7081.93|7070.54|7070.54|0
1649344500000|2022-04-07 15:15:00|7072.48|7072.48|7060.24|7060.24|7073.33|7073.33|7057.99|7057.99|0
1649344800000|2022-04-07 15:20:00|7060.21|7060.21|7065.24|7065.24|7069.13|7069.13|7057.1|7057.1|0
1649345100000|2022-04-07 15:25:00|7064.11|7064.11|7053.32|7053.32|7064.11|7064.11|7044.08|7044.08|0
1649402100000|2022-04-08 07:15:00|7210.72|7210.72|7234.04|7234.04|7236.31|7236.31|7203.91|7203.91|0
1649402400000|2022-04-08 07:20:00|7236.86|7236.86|7240.3|7240.3|7244.54|7244.54|7227.32|7227.32|0
1649402700000|2022-04-08 07:25:00|7241.15|7241.15|7244.46|7244.46|7254.19|7254.19|7233.51|7233.51|0
1649403000000|2022-04-08 07:30:00|7243.33|7243.33|7244.47|7244.47|7244.75|7244.75|7221.03|7221.03|0
1649403300000|2022-04-08 07:35:00|7244.48|7244.48|7253.99|7253.99|7254.72|7254.72|7236.86|7236.86|0
1649403600000|2022-04-08 07:40:00|7254.28|7254.28|7249.38|7249.38|7267.94|7267.94|7247.01|7247.01|0
1649403900000|2022-04-08 07:45:00|7245.66|7245.66|7243.63|7243.63|7248.24|7248.24|7231.58|7231.58|0
1649404200000|2022-04-08 07:50:00|7242.78|7242.78|7255.08|7255.08|7259.89|7259.89|7241.37|7241.37|0
1649404500000|2022-04-08 07:55:00|7255.1|7255.1|7260.94|7260.94|7260.94|7260.94|7250.85|7250.85|0
1649404800000|2022-04-08 08:00:00|7262.07|7262.07|7267.42|7267.42|7270|7270|7252.77|7252.77|0
1649405100000|2022-04-08 08:05:00|7268.55|7268.55|7275.81|7275.81|7279.62|7279.62|7261.77|7261.77|0
1649405400000|2022-04-08 08:10:00|7276.09|7276.09|7265.36|7265.36|7279.2|7279.2|7261.93|7261.93|0
1649405700000|2022-04-08 08:15:00|7264.23|7264.23|7276.41|7276.41|7276.41|7276.41|7264.23|7264.23|0
1649406000000|2022-04-08 08:20:00|7277.54|7277.54|7278.36|7278.36|7280.35|7280.35|7271.2|7271.2|0
1649406300000|2022-04-08 08:25:00|7278.26|7278.26|7272.71|7272.71|7284.46|7284.46|7272.71|7272.71|0
1649406600000|2022-04-08 08:30:00|7272.14|7272.14|7269.66|7269.66|7272.14|7272.14|7261.54|7261.54|0
1649406900000|2022-04-08 08:35:00|7269.09|7269.09|7270.18|7270.18|7272.75|7272.75|7265.78|7265.78|0
1649407200000|2022-04-08 08:40:00|7268.77|7268.77|7263.86|7263.86|7268.77|7268.77|7258.32|7258.32|0
1649407500000|2022-04-08 08:45:00|7263.58|7263.58|7264.25|7264.25|7264.97|7264.97|7255.52|7255.52|0
1649407800000|2022-04-08 08:50:00|7264.54|7264.54|7265.34|7265.34|7274.1|7274.1|7262.01|7262.01|0
1649408100000|2022-04-08 08:55:00|7265.06|7265.06|7264.08|7264.08|7267.92|7267.92|7258.73|7258.73|0
1649408400000|2022-04-08 09:00:00|7264.1|7264.1|7268.27|7268.27|7273.95|7273.95|7263.82|7263.82|0
1649408700000|2022-04-08 09:05:00|7268.56|7268.56|7275.04|7275.04|7275.95|7275.95|7267.71|7267.71|0
1649409000000|2022-04-08 09:10:00|7275.61|7275.61|7275.1|7275.1|7277.59|7277.59|7270.61|7270.61|0
1649409300000|2022-04-08 09:15:00|7273.97|7273.97|7282.71|7282.71|7283.49|7283.49|7271.14|7271.14|0
1649409600000|2022-04-08 09:20:00|7281.58|7281.58|7267.39|7267.39|7282.71|7282.71|7267.39|7267.39|0
1649409900000|2022-04-08 09:25:00|7266.55|7266.55|7272.21|7272.21|7273.19|7273.19|7263.44|7263.44|0
1649410200000|2022-04-08 09:30:00|7272.49|7272.49|7266.52|7266.52|7275.03|7275.03|7262.84|7262.84|0
1649410500000|2022-04-08 09:35:00|7266.8|7266.8|7266.28|7266.28|7271.65|7271.65|7265.98|7265.98|0
1649410800000|2022-04-08 09:40:00|7266.3|7266.3|7262.05|7262.05|7270.19|7270.19|7261.77|7261.77|0
1649411100000|2022-04-08 09:45:00|7262.34|7262.34|7272.78|7272.78|7274.53|7274.53|7262.3|7262.3|0
1649411400000|2022-04-08 09:50:00|7273.06|7273.06|7271.35|7271.35|7278.46|7278.46|7269.12|7269.12|0
1649411700000|2022-04-08 09:55:00|7271.38|7271.38|7270.64|7270.64|7275.55|7275.55|7269.2|7269.2|0
1649412000000|2022-04-08 10:00:00|7270.68|7270.68|7276.45|7276.45|7279.18|7279.18|7270.4|7270.4|0
1649412300000|2022-04-08 10:05:00|7276.74|7276.74|7274.68|7274.68|7280.1|7280.1|7272.62|7272.62|0
1649412600000|2022-04-08 10:10:00|7274.71|7274.71|7266.91|7266.91|7274.76|7274.76|7264.65|7264.65|0
1649412900000|2022-04-08 10:15:00|7265.78|7265.78|7254.34|7254.34|7266.91|7266.91|7254.34|7254.34|0
1649413200000|2022-04-08 10:20:00|7254.05|7254.05|7260.22|7260.22|7261.12|7261.12|7252.07|7252.07|0
1649413500000|2022-04-08 10:25:00|7261.35|7261.35|7258.26|7258.26|7262.97|7262.97|7258.26|7258.26|0
1649413800000|2022-04-08 10:30:00|7257.69|7257.69|7254.21|7254.21|7259.03|7259.03|7250.81|7250.81|0
1649414100000|2022-04-08 10:35:00|7253.64|7253.64|7254.93|7254.93|7258.33|7258.33|7250.23|7250.23|0
1649414400000|2022-04-08 10:40:00|7255.21|7255.21|7260.56|7260.56|7263.68|7263.68|7254.67|7254.67|0
1649414700000|2022-04-08 10:45:00|7260.84|7260.84|7248.66|7248.66|7262.36|7262.36|7248.66|7248.66|0
1649415000000|2022-04-08 10:50:00|7248.69|7248.69|7255.79|7255.79|7257.74|7257.74|7247.41|7247.41|0
1649415300000|2022-04-08 10:55:00|7257.49|7257.49|7254.04|7254.04|7257.49|7257.49|7252.54|7252.54|0
1649415600000|2022-04-08 11:00:00|7254.02|7254.02|7253|7253|7254.02|7254.02|7245.87|7245.87|0
1649415900000|2022-04-08 11:05:00|7253.03|7253.03|7254.38|7254.38|7257.2|7257.2|7251.61|7251.61|0
1649416200000|2022-04-08 11:10:00|7253.81|7253.81|7256.47|7256.47|7257.03|7257.03|7251.83|7251.83|0
1649416500000|2022-04-08 11:15:00|7257.6|7257.6|7256.81|7256.81|7261.38|7261.38|7253.98|7253.98|0
1649416800000|2022-04-08 11:20:00|7256.84|7256.84|7262.96|7262.96|7262.96|7262.96|7254.22|7254.22|0
1649417100000|2022-04-08 11:25:00|7263.24|7263.24|7259.13|7259.13|7266.41|7266.41|7253.56|7253.56|0
1649417400000|2022-04-08 11:30:00|7260.26|7260.26|7255.28|7255.28|7260.69|7260.69|7251.95|7251.95|0
1649417700000|2022-04-08 11:35:00|7255.85|7255.85|7256.18|7256.18|7262.2|7262.2|7254.78|7254.78|0
1649418000000|2022-04-08 11:40:00|7255.61|7255.61|7250.68|7250.68|7257.39|7257.39|7248.38|7248.38|0
1649418300000|2022-04-08 11:45:00|7250.39|7250.39|7246.02|7246.02|7250.72|7250.72|7242.57|7242.57|0
1649418600000|2022-04-08 11:50:00|7247.15|7247.15|7261.77|7261.77|7262.33|7262.33|7247.15|7247.15|0
1649418900000|2022-04-08 11:55:00|7262.05|7262.05|7257.04|7257.04|7262.33|7262.33|7253.94|7253.94|0
1649419200000|2022-04-08 12:00:00|7256.48|7256.48|7258.94|7258.94|7261.73|7261.73|7252.49|7252.49|0
1649419500000|2022-04-08 12:05:00|7259.22|7259.22|7258.47|7258.47|7266.1|7266.1|7257.32|7257.32|0
1649419800000|2022-04-08 12:10:00|7260.17|7260.17|7259.02|7259.02|7262.16|7262.16|7257.72|7257.72|0
1649420100000|2022-04-08 12:15:00|7259.31|7259.31|7257.07|7257.07|7261.28|7261.28|7256.79|7256.79|0
1649420400000|2022-04-08 12:20:00|7256.5|7256.5|7264.09|7264.09|7265.23|7265.23|7256.5|7256.5|0
1649420700000|2022-04-08 12:25:00|7264.37|7264.37|7260|7260|7267.19|7267.19|7260|7260|0
1649421000000|2022-04-08 12:30:00|7259.97|7259.97|7257.61|7257.61|7264.99|7264.99|7257.61|7257.61|0
1649421300000|2022-04-08 12:35:00|7258.18|7258.18|7253.56|7253.56|7259.03|7259.03|7252.17|7252.17|0
1649421600000|2022-04-08 12:40:00|7253.84|7253.84|7257.02|7257.02|7262.13|7262.13|7253.84|7253.84|0
1649421900000|2022-04-08 12:45:00|7256.74|7256.74|7256.83|7256.83|7261.63|7261.63|7254.28|7254.28|0
1649422200000|2022-04-08 12:50:00|7256.55|7256.55|7257.79|7257.79|7262.56|7262.56|7252.34|7252.34|0
1649422500000|2022-04-08 12:55:00|7258.07|7258.07|7245.89|7245.89|7258.07|7258.07|7245.61|7245.61|0
1649422800000|2022-04-08 13:00:00|7245.61|7245.61|7236.16|7236.16|7247.96|7247.96|7236.16|7236.16|0
1649423100000|2022-04-08 13:05:00|7235.88|7235.88|7232.6|7232.6|7238.91|7238.91|7229.86|7229.86|0
1649423400000|2022-04-08 13:10:00|7232.32|7232.32|7219.88|7219.88|7233.45|7233.45|7217.64|7217.64|0
1649423700000|2022-04-08 13:15:00|7219.59|7219.59|7221.9|7221.9|7223.2|7223.2|7214.77|7214.77|0
1649424000000|2022-04-08 13:20:00|7221.88|7221.88|7219.7|7219.7|7231.58|7231.58|7217.44|7217.44|0
1649424300000|2022-04-08 13:25:00|7220.27|7220.27|7237.74|7237.74|7237.74|7237.74|7219.71|7219.71|0
1649424600000|2022-04-08 13:30:00|7238.03|7238.03|7265.8|7265.8|7265.94|7265.94|7238.03|7238.03|0
1649424900000|2022-04-08 13:35:00|7266.37|7266.37|7271.41|7271.41|7286.48|7286.48|7265.52|7265.52|0
1649425200000|2022-04-08 13:40:00|7269.42|7269.42|7272.96|7272.96|7282.29|7282.29|7265.16|7265.16|0
1649425500000|2022-04-08 13:45:00|7272.67|7272.67|7291.16|7291.16|7297.43|7297.43|7270.94|7270.94|0
1649425800000|2022-04-08 13:50:00|7290.88|7290.88|7288.79|7288.79|7295.18|7295.18|7284.77|7284.77|0
1649426100000|2022-04-08 13:55:00|7288.22|7288.22|7304.53|7304.53|7308.31|7308.31|7288.22|7288.22|0
1649426400000|2022-04-08 14:00:00|7304.81|7304.81|7308.68|7308.68|7317.71|7317.71|7301.08|7301.08|0
1649426700000|2022-04-08 14:05:00|7308.63|7308.63|7303.32|7303.32|7314.08|7314.08|7301.29|7301.29|0
1649427000000|2022-04-08 14:10:00|7304.45|7304.45|7301.84|7301.84|7308.96|7308.96|7301.64|7301.64|0
1649427300000|2022-04-08 14:15:00|7302.12|7302.12|7296.91|7296.91|7303.55|7303.55|7288.95|7288.95|0
1649427600000|2022-04-08 14:20:00|7294.65|7294.65|7293.33|7293.33|7298.54|7298.54|7293.13|7293.13|0
1649427900000|2022-04-08 14:25:00|7294.18|7294.18|7290.27|7290.27|7296.42|7296.42|7280.13|7280.13|0
1649428200000|2022-04-08 14:30:00|7291.4|7291.4|7295.75|7295.75|7300.85|7300.85|7288.86|7288.86|0
1649428500000|2022-04-08 14:35:00|7296.88|7296.88|7307.43|7307.43|7309.73|7309.73|7296.88|7296.88|0
1649428800000|2022-04-08 14:40:00|7307.44|7307.44|7310.79|7310.79|7310.79|7310.79|7294.3|7294.3|0
1649429100000|2022-04-08 14:45:00|7310.51|7310.51|7312.14|7312.14|7318.32|7318.32|7309.66|7309.66|0
1649429400000|2022-04-08 14:50:00|7312.7|7312.7|7326.04|7326.04|7326.32|7326.32|7311.85|7311.85|0
1649429700000|2022-04-08 14:55:00|7326.32|7326.32|7327.34|7327.34|7330.17|7330.17|7320.14|7320.14|0
1649430000000|2022-04-08 15:00:00|7327.06|7327.06|7326.17|7326.17|7334.46|7334.46|7325.08|7325.08|0
1649430300000|2022-04-08 15:05:00|7325.04|7325.04|7326.95|7326.95|7330.41|7330.41|7321.6|7321.6|0
1649430600000|2022-04-08 15:10:00|7326.38|7326.38|7325.03|7325.03|7327.55|7327.55|7320.73|7320.73|0
1649430900000|2022-04-08 15:15:00|7325|7325|7314.6|7314.6|7325.88|7325.88|7314.6|7314.6|0
1649431200000|2022-04-08 15:20:00|7314.63|7314.63|7324.08|7324.08|7326.06|7326.06|7314.35|7314.35|0
1649431500000|2022-04-08 15:25:00|7324.37|7324.37|7329.14|7329.14|7336.27|7336.27|7324.37|7324.37|0
1649056500000|2022-04-04 07:15:00|7168.51|7168.51|7166.53|7166.53|7179.26|7179.26|7159.18|7159.18|0
1649056800000|2022-04-04 07:20:00|7166.49|7166.49|7165.16|7165.16|7175.9|7175.9|7162.33|7162.33|0
1649057100000|2022-04-04 07:25:00|7165.44|7165.44|7154.33|7154.33|7169.47|7169.47|7146.74|7146.74|0
1649057400000|2022-04-04 07:30:00|7155.46|7155.46|7141.12|7141.12|7157.14|7157.14|7140.27|7140.27|0
1649057700000|2022-04-04 07:35:00|7140.84|7140.84|7139.96|7139.96|7144.83|7144.83|7134.9|7134.9|0
1649058000000|2022-04-04 07:40:00|7140.52|7140.52|7141.46|7141.46|7144.79|7144.79|7135.74|7135.74|0
1649058300000|2022-04-04 07:45:00|7142.59|7142.59|7168.68|7168.68|7172.93|7172.93|7142.02|7142.02|0
1649058600000|2022-04-04 07:50:00|7167.55|7167.55|7157.71|7157.71|7171.65|7171.65|7156.98|7156.98|0
1649058900000|2022-04-04 07:55:00|7156.58|7156.58|7138.13|7138.13|7159.78|7159.78|7138.13|7138.13|0
1649059200000|2022-04-04 08:00:00|7139.26|7139.26|7118.47|7118.47|7139.26|7139.26|7118.47|7118.47|0
1649059500000|2022-04-04 08:05:00|7117.9|7117.9|7108.25|7108.25|7121.6|7121.6|7107.92|7107.92|0
1649059800000|2022-04-04 08:10:00|7107.97|7107.97|7123.97|7123.97|7124.61|7124.61|7106.55|7106.55|0
1649060100000|2022-04-04 08:15:00|7122.84|7122.84|7115.48|7115.48|7124.9|7124.9|7112.63|7112.63|0
1649060400000|2022-04-04 08:20:00|7117.46|7117.46|7126.24|7126.24|7127.47|7127.47|7113.43|7113.43|0
1649060700000|2022-04-04 08:25:00|7123.98|7123.98|7131.33|7131.33|7133.87|7133.87|7120.24|7120.24|0
1649061000000|2022-04-04 08:30:00|7129.91|7129.91|7129.8|7129.8|7132.04|7132.04|7126.3|7126.3|0
1649061300000|2022-04-04 08:35:00|7130.37|7130.37|7116.54|7116.54|7132.04|7132.04|7114.45|7114.45|0
1649061600000|2022-04-04 08:40:00|7116.59|7116.59|7116.48|7116.48|7119.27|7119.27|7111.48|7111.48|0
1649061900000|2022-04-04 08:45:00|7117.62|7117.62|7128.54|7128.54|7129.67|7129.67|7113.89|7113.89|0
1649062200000|2022-04-04 08:50:00|7129.67|7129.67|7135.49|7135.49|7138.4|7138.4|7125.74|7125.74|0
1649062500000|2022-04-04 08:55:00|7134.36|7134.36|7135.18|7135.18|7136.06|7136.06|7130.37|7130.37|0
1649062800000|2022-04-04 09:00:00|7135.46|7135.46|7141.46|7141.46|7143.3|7143.3|7135.18|7135.18|0
1649063100000|2022-04-04 09:05:00|7139.48|7139.48|7132.57|7132.57|7139.48|7139.48|7128.64|7128.64|0
1649063400000|2022-04-04 09:10:00|7133.14|7133.14|7127.75|7127.75|7140.69|7140.69|7127.75|7127.75|0
1649063700000|2022-04-04 09:15:00|7128.88|7128.88|7140.56|7140.56|7140.78|7140.78|7128.8|7128.8|0
1649064000000|2022-04-04 09:20:00|7140.28|7140.28|7145.74|7145.74|7148.28|7148.28|7139.22|7139.22|0
1649064300000|2022-04-04 09:25:00|7145.68|7145.68|7142.43|7142.43|7148.33|7148.33|7140.46|7140.46|0
1649064600000|2022-04-04 09:30:00|7142.46|7142.46|7134.28|7134.28|7143.03|7143.03|7131.34|7131.34|0
1649064900000|2022-04-04 09:35:00|7134|7134|7139.94|7139.94|7141.9|7141.9|7132.87|7132.87|0
1649065200000|2022-04-04 09:40:00|7138.81|7138.81|7131.82|7131.82|7142.68|7142.68|7131.82|7131.82|0
1649065500000|2022-04-04 09:45:00|7130.69|7130.69|7118.04|7118.04|7132.37|7132.37|7117.95|7117.95|0
1649065800000|2022-04-04 09:50:00|7117.76|7117.76|7115.65|7115.65|7122.95|7122.95|7115.65|7115.65|0
1649066100000|2022-04-04 09:55:00|7114.52|7114.52|7111.39|7111.39|7114.52|7114.52|7104.22|7104.22|0
1649066400000|2022-04-04 10:00:00|7111.43|7111.43|7118.81|7118.81|7120.51|7120.51|7108.09|7108.09|0
1649066700000|2022-04-04 10:05:00|7118.87|7118.87|7110.09|7110.09|7118.87|7118.87|7110.09|7110.09|0
1649067000000|2022-04-04 10:10:00|7110.06|7110.06|7107.1|7107.1|7114.85|7114.85|7105.81|7105.81|0
1649067300000|2022-04-04 10:15:00|7107.15|7107.15|7107.52|7107.52|7109.72|7109.72|7105.96|7105.96|0
1649067600000|2022-04-04 10:20:00|7108.09|7108.09|7117.05|7117.05|7118.12|7118.12|7108.09|7108.09|0
1649067900000|2022-04-04 10:25:00|7118.18|7118.18|7117.75|7117.75|7118.93|7118.93|7113.38|7113.38|0
1649068200000|2022-04-04 10:30:00|7117.18|7117.18|7122.8|7122.8|7123.37|7123.37|7117.18|7117.18|0
1649068500000|2022-04-04 10:35:00|7122.76|7122.76|7123.19|7123.19|7123.33|7123.33|7119.19|7119.19|0
1649068800000|2022-04-04 10:40:00|7122.62|7122.62|7122.66|7122.66|7127|7127|7120.5|7120.5|0
1649069100000|2022-04-04 10:45:00|7122.69|7122.69|7129.02|7129.02|7130.71|7130.71|7121.03|7121.03|0
1649069400000|2022-04-04 10:50:00|7129.3|7129.3|7129.51|7129.51|7131.63|7131.63|7127.11|7127.11|0
1649069700000|2022-04-04 10:55:00|7129.54|7129.54|7134.02|7134.02|7134.02|7134.02|7129.53|7129.53|0
1649070000000|2022-04-04 11:00:00|7133.74|7133.74|7124.54|7124.54|7133.74|7133.74|7124.54|7124.54|0
1649070300000|2022-04-04 11:05:00|7125.67|7125.67|7122.72|7122.72|7126.25|7126.25|7121.52|7121.52|0
1649070600000|2022-04-04 11:10:00|7121.59|7121.59|7123.2|7123.2|7123.2|7123.2|7118.2|7118.2|0
1649070900000|2022-04-04 11:15:00|7122.07|7122.07|7118.86|7118.86|7124.84|7124.84|7117.73|7117.73|0
1649071200000|2022-04-04 11:20:00|7118.58|7118.58|7109.63|7109.63|7118.58|7118.58|7108.5|7108.5|0
1649071500000|2022-04-04 11:25:00|7109.34|7109.34|7106.25|7106.25|7109.63|7109.63|7104.15|7104.15|0
1649071800000|2022-04-04 11:30:00|7107.38|7107.38|7106.54|7106.54|7108.21|7108.21|7101.42|7101.42|0
1649072100000|2022-04-04 11:35:00|7107.67|7107.67|7119.44|7119.44|7119.72|7119.72|7106.29|7106.29|0
1649072400000|2022-04-04 11:40:00|7119.16|7119.16|7119.83|7119.83|7119.83|7119.83|7112.96|7112.96|0
1649072700000|2022-04-04 11:45:00|7119.72|7119.72|7131.19|7131.19|7131.19|7131.19|7117.21|7117.21|0
1649073000000|2022-04-04 11:50:00|7132.33|7132.33|7129.31|7129.31|7134|7134|7128.99|7128.99|0
1649073300000|2022-04-04 11:55:00|7129.6|7129.6|7135.76|7135.76|7137.53|7137.53|7129.57|7129.57|0
1649073600000|2022-04-04 12:00:00|7135.83|7135.83|7137.15|7137.15|7137.15|7137.15|7131.33|7131.33|0
1649073900000|2022-04-04 12:05:00|7137.44|7137.44|7135.25|7135.25|7137.44|7137.44|7132.03|7132.03|0
1649074200000|2022-04-04 12:10:00|7137.51|7137.51|7146.65|7146.65|7146.65|7146.65|7136.91|7136.91|0
1649074500000|2022-04-04 12:15:00|7145.52|7145.52|7143.47|7143.47|7148.18|7148.18|7142.88|7142.88|0
1649074800000|2022-04-04 12:20:00|7145.73|7145.73|7151.52|7151.52|7152.65|7152.65|7145.73|7145.73|0
1649075100000|2022-04-04 12:25:00|7152.08|7152.08|7165.62|7165.62|7168.71|7168.71|7152.08|7152.08|0
1649075400000|2022-04-04 12:30:00|7165.65|7165.65|7171.58|7171.58|7173.32|7173.32|7164.69|7164.69|0
1649075700000|2022-04-04 12:35:00|7171.54|7171.54|7175.91|7175.91|7180.18|7180.18|7171.54|7171.54|0
1649076000000|2022-04-04 12:40:00|7174.78|7174.78|7170.84|7170.84|7175.91|7175.91|7168.41|7168.41|0
1649076300000|2022-04-04 12:45:00|7170.56|7170.56|7162.95|7162.95|7171.64|7171.64|7162.95|7162.95|0
1649076600000|2022-04-04 12:50:00|7162.66|7162.66|7154.54|7154.54|7162.85|7162.85|7151.43|7151.43|0
1649076900000|2022-04-04 12:55:00|7153.41|7153.41|7157.52|7157.52|7159.75|7159.75|7152.84|7152.84|0
1649077200000|2022-04-04 13:00:00|7156.96|7156.96|7163.2|7163.2|7163.2|7163.2|7155.83|7155.83|0
1649077500000|2022-04-04 13:05:00|7164.33|7164.33|7178.03|7178.03|7179.5|7179.5|7164.33|7164.33|0
1649077800000|2022-04-04 13:10:00|7178.07|7178.07|7193.76|7193.76|7193.76|7193.76|7178.07|7178.07|0
1649078100000|2022-04-04 13:15:00|7193.79|7193.79|7194.84|7194.84|7198.78|7198.78|7192.58|7192.58|0
1649078400000|2022-04-04 13:20:00|7194.86|7194.86|7196.18|7196.18|7199.24|7199.24|7194.86|7194.86|0
1649078700000|2022-04-04 13:25:00|7196.21|7196.21|7206.58|7206.58|7206.86|7206.86|7195.64|7195.64|0
1649079000000|2022-04-04 13:30:00|7206.86|7206.86|7216.46|7216.46|7217.92|7217.92|7191.77|7191.77|0
1649079300000|2022-04-04 13:35:00|7216.74|7216.74|7175.61|7175.61|7219.07|7219.07|7175.61|7175.61|0
1649079600000|2022-04-04 13:40:00|7175.57|7175.57|7179.03|7179.03|7190.08|7190.08|7174.15|7174.15|0
1649079900000|2022-04-04 13:45:00|7179.31|7179.31|7171.17|7171.17|7182.42|7182.42|7164.71|7164.71|0
1649080200000|2022-04-04 13:50:00|7170.04|7170.04|7176.03|7176.03|7176.03|7176.03|7156.49|7156.49|0
1649080500000|2022-04-04 13:55:00|7177.16|7177.16|7188.13|7188.13|7189.26|7189.26|7177.16|7177.16|0
1649080800000|2022-04-04 14:00:00|7188.98|7188.98|7194.83|7194.83|7197.74|7197.74|7185.61|7185.61|0
1649081100000|2022-04-04 14:05:00|7195.11|7195.11|7187.55|7187.55|7196.61|7196.61|7182|7182|0
1649081400000|2022-04-04 14:10:00|7187.59|7187.59|7189.47|7189.47|7190.71|7190.71|7176.44|7176.44|0
1649081700000|2022-04-04 14:15:00|7189.43|7189.43|7189.46|7189.46|7197.27|7197.27|7184.65|7184.65|0
1649082000000|2022-04-04 14:20:00|7190.03|7190.03|7180.65|7180.65|7193.45|7193.45|7180.63|7180.63|0
1649082300000|2022-04-04 14:25:00|7180.61|7180.61|7186.78|7186.78|7188.37|7188.37|7175.85|7175.85|0
1649082600000|2022-04-04 14:30:00|7185.65|7185.65|7179.43|7179.43|7186.49|7186.49|7176.28|7176.28|0
1649082900000|2022-04-04 14:35:00|7179.71|7179.71|7166.93|7166.93|7179.71|7179.71|7159.26|7159.26|0
1649083200000|2022-04-04 14:40:00|7168.06|7168.06|7162.7|7162.7|7175.71|7175.71|7162.11|7162.11|0
1649083500000|2022-04-04 14:45:00|7164.96|7164.96|7155.99|7155.99|7165.84|7165.84|7154.29|7154.29|0
1649083800000|2022-04-04 14:50:00|7155.42|7155.42|7154.68|7154.68|7156.57|7156.57|7148.1|7148.1|0
1649084100000|2022-04-04 14:55:00|7155.81|7155.81|7148.86|7148.86|7161.72|7161.72|7147.97|7147.97|0
1649084400000|2022-04-04 15:00:00|7149.99|7149.99|7143.64|7143.64|7153.75|7153.75|7143.64|7143.64|0
1649084700000|2022-04-04 15:05:00|7143.93|7143.93|7145.74|7145.74|7146.03|7146.03|7139.56|7139.56|0
1649085000000|2022-04-04 15:10:00|7145.7|7145.7|7146.86|7146.86|7148.59|7148.59|7138.19|7138.19|0
1649085300000|2022-04-04 15:15:00|7146.92|7146.92|7151.78|7151.78|7152.93|7152.93|7145.4|7145.4|0
1649085600000|2022-04-04 15:20:00|7151.75|7151.75|7159.48|7159.48|7160.64|7160.64|7150.27|7150.27|0
1649085900000|2022-04-04 15:25:00|7159.77|7159.77|7159.2|7159.2|7163.05|7163.05|7151.65|7151.65|0
1649142900000|2022-04-05 07:15:00|7189.57|7189.57|7175.56|7175.56|7189.57|7189.57|7164.77|7164.77|0
1649143200000|2022-04-05 07:20:00|7176.13|7176.13|7165.66|7165.66|7176.13|7176.13|7157.7|7157.7|0
1649143500000|2022-04-05 07:25:00|7166.41|7166.41|7146.34|7146.34|7170.43|7170.43|7141.82|7141.82|0
1649143800000|2022-04-05 07:30:00|7145.21|7145.21|7178.71|7178.71|7178.71|7178.71|7141.82|7141.82|0
1649144100000|2022-04-05 07:35:00|7176.45|7176.45|7187.68|7187.68|7189.66|7189.66|7174.06|7174.06|0
1649144400000|2022-04-05 07:40:00|7188.81|7188.81|7187.73|7187.73|7191.13|7191.13|7177.1|7177.1|0
1649144700000|2022-04-05 07:45:00|7186.32|7186.32|7183.97|7183.97|7188.84|7188.84|7178.71|7178.71|0
1649145000000|2022-04-05 07:50:00|7183.12|7183.12|7158.28|7158.28|7183.12|7183.12|7158.28|7158.28|0
1649145300000|2022-04-05 07:55:00|7158.25|7158.25|7152.41|7152.41|7160.76|7160.76|7148.97|7148.97|0
1649145600000|2022-04-05 08:00:00|7152.69|7152.69|7155.47|7155.47|7159.47|7159.47|7149.49|7149.49|0
1649145900000|2022-04-05 08:05:00|7156.61|7156.61|7176.69|7176.69|7176.78|7176.78|7153.53|7153.53|0
1649146200000|2022-04-05 08:10:00|7176.79|7176.79|7179.64|7179.64|7185.31|7185.31|7174.53|7174.53|0
1649146500000|2022-04-05 08:15:00|7179.67|7179.67|7166.29|7166.29|7182.75|7182.75|7165.44|7165.44|0
1649146800000|2022-04-05 08:20:00|7167.42|7167.42|7170.47|7170.47|7171.88|7171.88|7162.98|7162.98|0
1649147100000|2022-04-05 08:25:00|7169.9|7169.9|7155.99|7155.99|7170.18|7170.18|7155.3|7155.3|0
1649147400000|2022-04-05 08:30:00|7154.86|7154.86|7146.79|7146.79|7154.86|7154.86|7142.23|7142.23|0
1649147700000|2022-04-05 08:35:00|7146.5|7146.5|7151.04|7151.04|7151.04|7151.04|7143.1|7143.1|0
1649148000000|2022-04-05 08:40:00|7151.06|7151.06|7154.73|7154.73|7158.11|7158.11|7150.52|7150.52|0
1649148300000|2022-04-05 08:45:00|7155.3|7155.3|7166.86|7166.86|7168.74|7168.74|7155.3|7155.3|0
1649148600000|2022-04-05 08:50:00|7166.9|7166.9|7159.41|7159.41|7169.09|7169.09|7159.41|7159.41|0
1649148900000|2022-04-05 08:55:00|7159.69|7159.69|7161.11|7161.11|7165.16|7165.16|7158.56|7158.56|0
1649149200000|2022-04-05 09:00:00|7161.08|7161.08|7161.35|7161.35|7161.35|7161.35|7153.95|7153.95|0
1649149500000|2022-04-05 09:05:00|7161.63|7161.63|7157.83|7157.83|7161.63|7161.63|7152.9|7152.9|0
1649149800000|2022-04-05 09:10:00|7157.8|7157.8|7155.77|7155.77|7160.15|7160.15|7154.92|7154.92|0
1649150100000|2022-04-05 09:15:00|7154.64|7154.64|7155.33|7155.33|7162.03|7162.03|7154.64|7154.64|0
1649150400000|2022-04-05 09:20:00|7154.2|7154.2|7157.14|7157.14|7157.14|7157.14|7147.75|7147.75|0
1649150700000|2022-04-05 09:25:00|7156.85|7156.85|7146.35|7146.35|7157.89|7157.89|7146.07|7146.07|0
1649151000000|2022-04-05 09:30:00|7147.48|7147.48|7151.34|7151.34|7151.34|7151.34|7145.43|7145.43|0
1649151300000|2022-04-05 09:35:00|7151.39|7151.39|7147.38|7147.38|7154.55|7154.55|7146.25|7146.25|0
1649151600000|2022-04-05 09:40:00|7146.25|7146.25|7153.65|7153.65|7153.86|7153.86|7146.25|7146.25|0
1649151900000|2022-04-05 09:45:00|7154.78|7154.78|7146.27|7146.27|7155.63|7155.63|7142.51|7142.51|0
1649152200000|2022-04-05 09:50:00|7145.99|7145.99|7147.17|7147.17|7152.11|7152.11|7144.9|7144.9|0
1649152500000|2022-04-05 09:55:00|7146.89|7146.89|7141.06|7141.06|7146.89|7146.89|7141.06|7141.06|0
1649152800000|2022-04-05 10:00:00|7140.99|7140.99|7134.56|7134.56|7146.28|7146.28|7132.3|7132.3|0
1649153100000|2022-04-05 10:05:00|7133.99|7133.99|7146.06|7146.06|7146.06|7146.06|7123.69|7123.69|0
1649153400000|2022-04-05 10:10:00|7146.11|7146.11|7145.09|7145.09|7149.31|7149.31|7141.65|7141.65|0
1649153700000|2022-04-05 10:15:00|7145.66|7145.66|7139.91|7139.91|7145.66|7145.66|7136.46|7136.46|0
1649154000000|2022-04-05 10:20:00|7141.04|7141.04|7150.7|7150.7|7151.63|7151.63|7141.04|7141.04|0
1649154300000|2022-04-05 10:25:00|7150.68|7150.68|7146.71|7146.71|7151.15|7151.15|7144.17|7144.17|0
1649154600000|2022-04-05 10:30:00|7147.84|7147.84|7140.6|7140.6|7149.82|7149.82|7137.76|7137.76|0
1649154900000|2022-04-05 10:35:00|7141.73|7141.73|7139.31|7139.31|7144.68|7144.68|7135.79|7135.79|0
1649155200000|2022-04-05 10:40:00|7140.16|7140.16|7141.42|7141.42|7143.99|7143.99|7132.98|7132.98|0
1649155500000|2022-04-05 10:45:00|7141.46|7141.46|7138.1|7138.1|7143.5|7143.5|7136.78|7136.78|0
1649155800000|2022-04-05 10:50:00|7135.84|7135.84|7132.94|7132.94|7135.87|7135.87|7130.01|7130.01|0
1649156100000|2022-04-05 10:55:00|7132.65|7132.65|7135.14|7135.14|7137.16|7137.16|7132|7132|0
1649156400000|2022-04-05 11:00:00|7135.71|7135.71|7134.37|7134.37|7139.74|7139.74|7133.52|7133.52|0
1649156700000|2022-04-05 11:05:00|7134.09|7134.09|7123.16|7123.16|7135.22|7135.22|7121.47|7121.47|0
1649157000000|2022-04-05 11:10:00|7124.29|7124.29|7124.47|7124.47|7128.84|7128.84|7115.71|7115.71|0
1649157300000|2022-04-05 11:15:00|7124.55|7124.55|7128.8|7128.8|7128.8|7128.8|7122.58|7122.58|0
1649157600000|2022-04-05 11:20:00|7129.93|7129.93|7138.63|7138.63|7138.92|7138.92|7127.39|7127.39|0
1649157900000|2022-04-05 11:25:00|7138.6|7138.6|7138.81|7138.81|7141.36|7141.36|7136.27|7136.27|0
1649158200000|2022-04-05 11:30:00|7138.53|7138.53|7139.32|7139.32|7141.31|7141.31|7136.2|7136.2|0
1649158500000|2022-04-05 11:35:00|7138.19|7138.19|7132.18|7132.18|7138.19|7138.19|7130.64|7130.64|0
1649158800000|2022-04-05 11:40:00|7131.33|7131.33|7111.07|7111.07|7131.33|7131.33|7110.54|7110.54|0
1649159100000|2022-04-05 11:45:00|7112.2|7112.2|7115.89|7115.89|7116.41|7116.41|7109.34|7109.34|0
1649159400000|2022-04-05 11:50:00|7116.74|7116.74|7113.43|7113.43|7121.54|7121.54|7112.22|7112.22|0
1649159700000|2022-04-05 11:55:00|7114.56|7114.56|7111.5|7111.5|7114.56|7114.56|7108.36|7108.36|0
1649160000000|2022-04-05 12:00:00|7111.22|7111.22|7112.22|7112.22|7112.99|7112.99|7106.74|7106.74|0
1649160300000|2022-04-05 12:05:00|7111.94|7111.94|7103.71|7103.71|7112.22|7112.22|7098.89|7098.89|0
1649160600000|2022-04-05 12:10:00|7104.27|7104.27|7106.4|7106.4|7106.4|7106.4|7100.53|7100.53|0
1649160900000|2022-04-05 12:15:00|7106.39|7106.39|7106.4|7106.4|7111.15|7111.15|7104.14|7104.14|0
1649161200000|2022-04-05 12:20:00|7106.43|7106.43|7121.22|7121.22|7123.14|7123.14|7106.43|7106.43|0
1649161500000|2022-04-05 12:25:00|7122.35|7122.35|7129.35|7129.35|7134.51|7134.51|7122.35|7122.35|0
1649161800000|2022-04-05 12:30:00|7130.48|7130.48|7129.1|7129.1|7133.46|7133.46|7125.74|7125.74|0
1649162100000|2022-04-05 12:35:00|7130.23|7130.23|7139.97|7139.97|7139.97|7139.97|7125.56|7125.56|0
1649162400000|2022-04-05 12:40:00|7139.4|7139.4|7163.4|7163.4|7166.54|7166.54|7138.83|7138.83|0
1649162700000|2022-04-05 12:45:00|7163.37|7163.37|7157.76|7157.76|7163.37|7163.37|7155.43|7155.43|0
1649163000000|2022-04-05 12:50:00|7158.89|7158.89|7164.4|7164.4|7168.81|7168.81|7158.89|7158.89|0
1649163300000|2022-04-05 12:55:00|7163.27|7163.27|7164.64|7164.64|7169.57|7169.57|7160.15|7160.15|0
1649163600000|2022-04-05 13:00:00|7165.21|7165.21|7152.34|7152.34|7165.24|7165.24|7150.09|7150.09|0
1649163900000|2022-04-05 13:05:00|7150.93|7150.93|7158.16|7158.16|7159.71|7159.71|7149.79|7149.79|0
1649164200000|2022-04-05 13:10:00|7159.29|7159.29|7153.08|7153.08|7161.55|7161.55|7151.9|7151.9|0
1649164500000|2022-04-05 13:15:00|7152.23|7152.23|7152.78|7152.78|7157.73|7157.73|7149.69|7149.69|0
1649164800000|2022-04-05 13:20:00|7152.49|7152.49|7147.44|7147.44|7159.7|7159.7|7147.44|7147.44|0
1649165100000|2022-04-05 13:25:00|7146.31|7146.31|7166.35|7166.35|7166.35|7166.35|7142.77|7142.77|0
1649165400000|2022-04-05 13:30:00|7166.64|7166.64|7194.95|7194.95|7197.39|7197.39|7165.51|7165.51|0
1649165700000|2022-04-05 13:35:00|7194.66|7194.66|7198.61|7198.61|7205.98|7205.98|7189.6|7189.6|0
1649166000000|2022-04-05 13:40:00|7198.32|7198.32|7200.08|7200.08|7200.31|7200.31|7183.09|7183.09|0
1649166300000|2022-04-05 13:45:00|7200.36|7200.36|7175.4|7175.4|7201.64|7201.64|7171.82|7171.82|0
1649166600000|2022-04-05 13:50:00|7174.27|7174.27|7180.6|7180.6|7188.52|7188.52|7166.38|7166.38|0
1649166900000|2022-04-05 13:55:00|7180.32|7180.32|7188.44|7188.44|7189.29|7189.29|7174.53|7174.53|0
1649167200000|2022-04-05 14:00:00|7186.18|7186.18|7190.8|7190.8|7198.66|7198.66|7181.08|7181.08|0
1649167500000|2022-04-05 14:05:00|7189.39|7189.39|7152.02|7152.02|7189.9|7189.9|7149.47|7149.47|0
1649167800000|2022-04-05 14:10:00|7150.89|7150.89|7158.19|7158.19|7165.41|7165.41|7150.89|7150.89|0
1649168100000|2022-04-05 14:15:00|7157.91|7157.91|7160.21|7160.21|7161.96|7161.96|7145.55|7145.55|0
1649168400000|2022-04-05 14:20:00|7162.47|7162.47|7163.11|7163.11|7167.44|7167.44|7155.73|7155.73|0
1649168700000|2022-04-05 14:25:00|7163.14|7163.14|7166.39|7166.39|7173.01|7173.01|7163.14|7163.14|0
1649169000000|2022-04-05 14:30:00|7165.83|7165.83|7155.56|7155.56|7166.86|7166.86|7154.47|7154.47|0
1649169300000|2022-04-05 14:35:00|7154.43|7154.43|7155.05|7155.05|7162.05|7162.05|7149.23|7149.23|0
1649169600000|2022-04-05 14:40:00|7154.77|7154.77|7152.7|7152.7|7161.52|7161.52|7148.05|7148.05|0
1649169900000|2022-04-05 14:45:00|7154.11|7154.11|7160.13|7160.13|7161.17|7161.17|7144.91|7144.91|0
1649170200000|2022-04-05 14:50:00|7159.85|7159.85|7157.46|7157.46|7172.69|7172.69|7155.86|7155.86|0
1649170500000|2022-04-05 14:55:00|7157.18|7157.18|7148.88|7148.88|7157.18|7157.18|7147.17|7147.17|0
1649170800000|2022-04-05 15:00:00|7148.31|7148.31|7159.07|7159.07|7159.58|7159.58|7145.94|7145.94|0
1649171100000|2022-04-05 15:05:00|7158.78|7158.78|7162.16|7162.16|7166.38|7166.38|7152.81|7152.81|0
1649171400000|2022-04-05 15:10:00|7163.57|7163.57|7172.58|7172.58|7172.86|7172.86|7160.35|7160.35|0
1649171700000|2022-04-05 15:15:00|7172.57|7172.57|7177.93|7177.93|7178.49|7178.49|7166.16|7166.16|0
1649172000000|2022-04-05 15:20:00|7177.08|7177.08|7169.3|7169.3|7178.77|7178.77|7167.93|7167.93|0
1649172300000|2022-04-05 15:25:00|7167.88|7167.88|7176.06|7176.06|7180.41|7180.41|7166.47|7166.47|0
1649229300000|2022-04-06 07:15:00|7206.78|7206.78|7195.86|7195.86|7211.73|7211.73|7190.71|7190.71|0
1649229600000|2022-04-06 07:20:00|7195.79|7195.79|7199.26|7199.26|7213.15|7213.15|7195.79|7195.79|0
1649229900000|2022-04-06 07:25:00|7201.8|7201.8|7196.5|7196.5|7210.66|7210.66|7192.2|7192.2|0
1649230200000|2022-04-06 07:30:00|7197.07|7197.07|7202.88|7202.88|7203.95|7203.95|7182.27|7182.27|0
1649230500000|2022-04-06 07:35:00|7204.01|7204.01|7214.66|7214.66|7219.75|7219.75|7204.01|7204.01|0
1649230800000|2022-04-06 07:40:00|7214.38|7214.38|7208.4|7208.4|7216.44|7216.44|7206.29|7206.29|0
1649231100000|2022-04-06 07:45:00|7208.12|7208.12|7196.17|7196.17|7211.69|7211.69|7196.17|7196.17|0
1649231400000|2022-04-06 07:50:00|7196.15|7196.15|7190.65|7190.65|7204.32|7204.32|7182.44|7182.44|0
1649231700000|2022-04-06 07:55:00|7189.52|7189.52|7197.94|7197.94|7203.97|7203.97|7189.52|7189.52|0
1649232000000|2022-04-06 08:00:00|7199.08|7199.08|7190.49|7190.49|7200.18|7200.18|7184.97|7184.97|0
1649232300000|2022-04-06 08:05:00|7191.62|7191.62|7191.43|7191.43|7193.68|7193.68|7182.63|7182.63|0
1649232600000|2022-04-06 08:10:00|7191.14|7191.14|7202.2|7202.2|7204.46|7204.46|7183.36|7183.36|0
1649232900000|2022-04-06 08:15:00|7202.77|7202.77|7205.51|7205.51|7212.67|7212.67|7195.17|7195.17|0
1649233200000|2022-04-06 08:20:00|7204.38|7204.38|7217.18|7217.18|7219.47|7219.47|7202.77|7202.77|0
1649233500000|2022-04-06 08:25:00|7216.33|7216.33|7217.68|7217.68|7223.15|7223.15|7214.87|7214.87|0
1649233800000|2022-04-06 08:30:00|7215.42|7215.42|7212.36|7212.36|7219.03|7219.03|7208.69|7208.69|0
1649234100000|2022-04-06 08:35:00|7213.49|7213.49|7197.46|7197.46|7216.22|7216.22|7197.46|7197.46|0
1649234400000|2022-04-06 08:40:00|7197.53|7197.53|7194|7194|7198|7198|7188.05|7188.05|0
1649234700000|2022-04-06 08:45:00|7193.71|7193.71|7204.37|7204.37|7206.91|7206.91|7193.71|7193.71|0
1649235000000|2022-04-06 08:50:00|7203.24|7203.24|7209.71|7209.71|7212.54|7212.54|7199.56|7199.56|0
1649235300000|2022-04-06 08:55:00|7210.56|7210.56|7207.13|7207.13|7210.74|7210.74|7204.84|7204.84|0
1649235600000|2022-04-06 09:00:00|7207.42|7207.42|7206.43|7206.43|7211.39|7211.39|7204.29|7204.29|0
1649235900000|2022-04-06 09:05:00|7207|7207|7215.05|7215.05|7215.61|7215.61|7203.03|7203.03|0
1649236200000|2022-04-06 09:10:00|7215.2|7215.2|7215.94|7215.94|7217.64|7217.64|7209.68|7209.68|0
1649236500000|2022-04-06 09:15:00|7214.53|7214.53|7222.65|7222.65|7223.33|7223.33|7212.55|7212.55|0
1649236800000|2022-04-06 09:20:00|7222.93|7222.93|7225.81|7225.81|7225.81|7225.81|7218.74|7218.74|0
1649237100000|2022-04-06 09:25:00|7226.94|7226.94|7218.13|7218.13|7227.62|7227.62|7218.13|7218.13|0
1649237400000|2022-04-06 09:30:00|7217.85|7217.85|7221.05|7221.05|7222.15|7222.15|7213|7213|0
1649237700000|2022-04-06 09:35:00|7221.02|7221.02|7219.78|7219.78|7224.7|7224.7|7214.13|7214.13|0
1649238000000|2022-04-06 09:40:00|7221.48|7221.48|7221.99|7221.99|7227.52|7227.52|7219.19|7219.19|0
1649238300000|2022-04-06 09:45:00|7221.97|7221.97|7209.98|7209.98|7222.82|7222.82|7209.98|7209.98|0
1649238600000|2022-04-06 09:50:00|7209.91|7209.91|7204.43|7204.43|7211.82|7211.82|7201.08|7201.08|0
1649238900000|2022-04-06 09:55:00|7205.56|7205.56|7205.31|7205.31|7206.97|7206.97|7197.26|7197.26|0
1649239200000|2022-04-06 10:00:00|7205.03|7205.03|7211.39|7211.39|7212.17|7212.17|7201.28|7201.28|0
1649239500000|2022-04-06 10:05:00|7211.67|7211.67|7210.36|7210.36|7212.29|7212.29|7205.2|7205.2|0
1649239800000|2022-04-06 10:10:00|7210.08|7210.08|7231.57|7231.57|7232.51|7232.51|7203.88|7203.88|0
1649240100000|2022-04-06 10:15:00|7231.53|7231.53|7230.06|7230.06|7232.38|7232.38|7223.42|7223.42|0
1649240400000|2022-04-06 10:20:00|7228.93|7228.93|7230.83|7230.83|7232.22|7232.22|7225.71|7225.71|0
1649240700000|2022-04-06 10:25:00|7231.11|7231.11|7227.76|7227.76|7231.4|7231.4|7223.71|7223.71|0
1649241000000|2022-04-06 10:30:00|7228.89|7228.89|7234.03|7234.03|7235.16|7235.16|7226.34|7226.34|0
1649241300000|2022-04-06 10:35:00|7232.9|7232.9|7233.1|7233.1|7235.72|7235.72|7227.75|7227.75|0
1649241600000|2022-04-06 10:40:00|7233.14|7233.14|7233.61|7233.61|7237.62|7237.62|7230.89|7230.89|0
1649241900000|2022-04-06 10:45:00|7233.33|7233.33|7232.22|7232.22|7235|7235|7229.07|7229.07|0
1649242200000|2022-04-06 10:50:00|7231.09|7231.09|7226.02|7226.02|7232.5|7232.5|7223.7|7223.7|0
1649242500000|2022-04-06 10:55:00|7226.3|7226.3|7236.78|7236.78|7236.78|7236.78|7224.94|7224.94|0
1649242800000|2022-04-06 11:00:00|7235.65|7235.65|7240.04|7240.04|7240.37|7240.37|7226.67|7226.67|0
1649243100000|2022-04-06 11:05:00|7240.05|7240.05|7226.71|7226.71|7240.05|7240.05|7226.29|7226.29|0
1649243400000|2022-04-06 11:10:00|7226.68|7226.68|7225.09|7225.09|7226.68|7226.68|7220.17|7220.17|0
1649243700000|2022-04-06 11:15:00|7226.22|7226.22|7228.91|7228.91|7231.99|7231.99|7225.37|7225.37|0
1649244000000|2022-04-06 11:20:00|7229.76|7229.76|7223.61|7223.61|7229.76|7229.76|7222.49|7222.49|0
1649244300000|2022-04-06 11:25:00|7223.33|7223.33|7222.44|7222.44|7225.06|7225.06|7220.5|7220.5|0
1649244600000|2022-04-06 11:30:00|7222.35|7222.35|7222.29|7222.29|7226.12|7226.12|7219.43|7219.43|0
1649244900000|2022-04-06 11:35:00|7219.75|7219.75|7220.76|7220.76|7221.81|7221.81|7215.55|7215.55|0
1649245200000|2022-04-06 11:40:00|7219.63|7219.63|7220.04|7220.04|7223.76|7223.76|7218.09|7218.09|0
1649245500000|2022-04-06 11:45:00|7219.76|7219.76|7220.7|7220.7|7225.37|7225.37|7218.06|7218.06|0
1649245800000|2022-04-06 11:50:00|7220.66|7220.66|7221.62|7221.62|7224.45|7224.45|7217.42|7217.42|0
1649246100000|2022-04-06 11:55:00|7221.9|7221.9|7220.98|7220.98|7221.9|7221.9|7217.22|7217.22|0
1649246400000|2022-04-06 12:00:00|7220.7|7220.7|7206.65|7206.65|7222.17|7222.17|7206.43|7206.43|0
1649246700000|2022-04-06 12:05:00|7206.62|7206.62|7190.25|7190.25|7207.75|7207.75|7188.54|7188.54|0
1649247000000|2022-04-06 12:10:00|7191.39|7191.39|7195.09|7195.09|7198.25|7198.25|7183.56|7183.56|0
1649247300000|2022-04-06 12:15:00|7195.37|7195.37|7197.69|7197.69|7197.96|7197.96|7191.99|7191.99|0
1649247600000|2022-04-06 12:20:00|7197.66|7197.66|7193.41|7193.41|7201.02|7201.02|7193.41|7193.41|0
1649247900000|2022-04-06 12:25:00|7195.39|7195.39|7192.82|7192.82|7195.53|7195.53|7188.85|7188.85|0
1649248200000|2022-04-06 12:30:00|7192.53|7192.53|7194.5|7194.5|7194.5|7194.5|7187.7|7187.7|0
1649248500000|2022-04-06 12:35:00|7195.63|7195.63|7205.65|7205.65|7209.24|7209.24|7195.57|7195.57|0
1649248800000|2022-04-06 12:40:00|7205.61|7205.61|7206.02|7206.02|7209.28|7209.28|7202.96|7202.96|0
1649249100000|2022-04-06 12:45:00|7204.89|7204.89|7203.91|7203.91|7211.22|7211.22|7201.06|7201.06|0
1649249400000|2022-04-06 12:50:00|7203.84|7203.84|7214.16|7214.16|7216.87|7216.87|7203.84|7203.84|0
1649249700000|2022-04-06 12:55:00|7214.1|7214.1|7220.67|7220.67|7222.07|7222.07|7213.69|7213.69|0
1649250000000|2022-04-06 13:00:00|7220.76|7220.76|7221.63|7221.63|7229.43|7229.43|7218.46|7218.46|0
1649250300000|2022-04-06 13:05:00|7221.52|7221.52|7223.05|7223.05|7233.6|7233.6|7221.52|7221.52|0
1649250600000|2022-04-06 13:10:00|7221.92|7221.92|7225.16|7225.16|7225.16|7225.16|7218.95|7218.95|0
1649250900000|2022-04-06 13:15:00|7225.14|7225.14|7227.53|7227.53|7230.44|7230.44|7225.14|7225.14|0
1649251200000|2022-04-06 13:20:00|7226.4|7226.4|7223.38|7223.38|7229.88|7229.88|7223.38|7223.38|0
1649251500000|2022-04-06 13:25:00|7223.09|7223.09|7208.92|7208.92|7224.51|7224.51|7208.92|7208.92|0
1649251800000|2022-04-06 13:30:00|7209.49|7209.49|7197.52|7197.52|7223.73|7223.73|7183.72|7183.72|0
1649252100000|2022-04-06 13:35:00|7198.65|7198.65|7184.13|7184.13|7200.52|7200.52|7173.71|7173.71|0
1649252400000|2022-04-06 13:40:00|7185.26|7185.26|7170.26|7170.26|7190.68|7190.68|7164.31|7164.31|0
1649252700000|2022-04-06 13:45:00|7166.87|7166.87|7170.21|7170.21|7173.11|7173.11|7162.08|7162.08|0
1649253000000|2022-04-06 13:50:00|7171.34|7171.34|7181.22|7181.22|7188.26|7188.26|7169.85|7169.85|0
1649253300000|2022-04-06 13:55:00|7181.18|7181.18|7180.66|7180.66|7191.95|7191.95|7172.22|7172.22|0
1649253600000|2022-04-06 14:00:00|7180.38|7180.38|7199.5|7199.5|7204.29|7204.29|7177.5|7177.5|0
1649253900000|2022-04-06 14:05:00|7199.21|7199.21|7207.72|7207.72|7208.47|7208.47|7194.9|7194.9|0
1649254200000|2022-04-06 14:10:00|7207.43|7207.43|7232.47|7232.47|7233.32|7233.32|7206.39|7206.39|0
1649254500000|2022-04-06 14:15:00|7233.04|7233.04|7224.29|7224.29|7239.56|7239.56|7218.57|7218.57|0
1649254800000|2022-04-06 14:20:00|7224.34|7224.34|7234.71|7234.71|7240.8|7240.8|7221.52|7221.52|0
1649255100000|2022-04-06 14:25:00|7234.43|7234.43|7217.3|7217.3|7236.19|7236.19|7216.91|7216.91|0
1649255400000|2022-04-06 14:30:00|7214.48|7214.48|7228.64|7228.64|7232.06|7232.06|7208.5|7208.5|0
1649255700000|2022-04-06 14:35:00|7227.51|7227.51|7221.85|7221.85|7234.72|7234.72|7220.4|7220.4|0
1649256000000|2022-04-06 14:40:00|7222.98|7222.98|7202.98|7202.98|7224.16|7224.16|7202.22|7202.22|0
1649256300000|2022-04-06 14:45:00|7202.41|7202.41|7206.01|7206.01|7207.08|7207.08|7190.76|7190.76|0
1649256600000|2022-04-06 14:50:00|7205.99|7205.99|7210.55|7210.55|7217.62|7217.62|7201.26|7201.26|0
1649256900000|2022-04-06 14:55:00|7210.27|7210.27|7211.94|7211.94|7212.6|7212.6|7203.3|7203.3|0
1649257200000|2022-04-06 15:00:00|7213.07|7213.07|7214.35|7214.35|7215.93|7215.93|7206.37|7206.37|0
1649257500000|2022-04-06 15:05:00|7215.48|7215.48|7214.25|7214.25|7215.48|7215.48|7207.42|7207.42|0
1649257800000|2022-04-06 15:10:00|7214.54|7214.54|7198.34|7198.34|7214.54|7214.54|7198.34|7198.34|0
1649258100000|2022-04-06 15:15:00|7198.62|7198.62|7193.59|7193.59|7199.74|7199.74|7183.07|7183.07|0
1649258400000|2022-04-06 15:20:00|7193.88|7193.88|7186.92|7186.92|7196.01|7196.01|7182.65|7182.65|0
1649258700000|2022-04-06 15:25:00|7186.07|7186.07|7178.56|7178.56|7187.76|7187.76|7173.03|7173.03|0
1649315700000|2022-04-07 07:15:00|7093.02|7093.02|7115.41|7115.41|7115.42|7115.42|7091.79|7091.79|0
1649316000000|2022-04-07 07:20:00|7115.7|7115.7|7109.49|7109.49|7120.23|7120.23|7102.27|7102.27|0
1649316300000|2022-04-07 07:25:00|7109.21|7109.21|7115.97|7115.97|7118.09|7118.09|7103.74|7103.74|0
1649316600000|2022-04-07 07:30:00|7115.91|7115.91|7092.98|7092.98|7118.17|7118.17|7092.34|7092.34|0
1649316900000|2022-04-07 07:35:00|7092.96|7092.96|7102.01|7102.01|7104.53|7104.53|7083.46|7083.46|0
1649317200000|2022-04-07 07:40:00|7102.04|7102.04|7099.81|7099.81|7103.2|7103.2|7087.21|7087.21|0
1649317500000|2022-04-07 07:45:00|7099.53|7099.53|7087.85|7087.85|7099.75|7099.75|7087.56|7087.56|0
1649317800000|2022-04-07 07:50:00|7086.72|7086.72|7078.38|7078.38|7092.37|7092.37|7077.25|7077.25|0
1649318100000|2022-04-07 07:55:00|7078.35|7078.35|7076.88|7076.88|7081.75|7081.75|7072.71|7072.71|0
1649318400000|2022-04-07 08:00:00|7078.01|7078.01|7070.66|7070.66|7082.02|7082.02|7069.53|7069.53|0
1649318700000|2022-04-07 08:05:00|7069.53|7069.53|7047.77|7047.77|7071.77|7071.77|7038.59|7038.59|0
1649319000000|2022-04-07 08:10:00|7047.81|7047.81|7037.44|7037.44|7050.92|7050.92|7036.27|7036.27|0
1649319300000|2022-04-07 08:15:00|7037.4|7037.4|7045.09|7045.09|7049.05|7049.05|7025.99|7025.99|0
1649319600000|2022-04-07 08:20:00|7045.11|7045.11|7071.15|7071.15|7071.99|7071.99|7044.94|7044.94|0
1649319900000|2022-04-07 08:25:00|7070.02|7070.02|7078.47|7078.47|7079.49|7079.49|7063.96|7063.96|0
1649320200000|2022-04-07 08:30:00|7079.6|7079.6|7074.4|7074.4|7082.6|7082.6|7071.57|7071.57|0
1649320500000|2022-04-07 08:35:00|7072.14|7072.14|7061.38|7061.38|7072.14|7072.14|7057.36|7057.36|0
1649320800000|2022-04-07 08:40:00|7062.51|7062.51|7067.84|7067.84|7071.23|7071.23|7061.19|7061.19|0
1649321100000|2022-04-07 08:45:00|7070.1|7070.1|7074.8|7074.8|7080.65|7080.65|7065.86|7065.86|0
1649321400000|2022-04-07 08:50:00|7077.07|7077.07|7088.38|7088.38|7088.38|7088.38|7077.07|7077.07|0
1649321700000|2022-04-07 08:55:00|7088.66|7088.66|7088.03|7088.03|7088.83|7088.83|7084.03|7084.03|0
1649322000000|2022-04-07 09:00:00|7086.9|7086.9|7086.76|7086.76|7090.86|7090.86|7081.53|7081.53|0
1649322300000|2022-04-07 09:05:00|7086.77|7086.77|7110|7110|7113.39|7113.39|7086.77|7086.77|0
1649322600000|2022-04-07 09:10:00|7109.71|7109.71|7113.2|7113.2|7117.73|7117.73|7106.61|7106.61|0
1649322900000|2022-04-07 09:15:00|7115.46|7115.46|7113.1|7113.1|7115.75|7115.75|7108.51|7108.51|0
1649323200000|2022-04-07 09:20:00|7114.23|7114.23|7117.75|7117.75|7119.66|7119.66|7111.67|7111.67|0
1649323500000|2022-04-07 09:25:00|7116.62|7116.62|7110.9|7110.9|7117.23|7117.23|7108.79|7108.79|0
1649323800000|2022-04-07 09:30:00|7110.87|7110.87|7091.48|7091.48|7110.87|7110.87|7087.04|7087.04|0
1649324100000|2022-04-07 09:35:00|7091.45|7091.45|7090.45|7090.45|7094.84|7094.84|7082.7|7082.7|0
1649324400000|2022-04-07 09:40:00|7090.46|7090.46|7089.72|7089.72|7091.7|7091.7|7083.03|7083.03|0
1649324700000|2022-04-07 09:45:00|7089.44|7089.44|7100.05|7100.05|7100.05|7100.05|7084.35|7084.35|0
1649325000000|2022-04-07 09:50:00|7103.44|7103.44|7115.78|7115.78|7115.93|7115.93|7102.87|7102.87|0
1649325300000|2022-04-07 09:55:00|7116.35|7116.35|7122.32|7122.32|7122.6|7122.6|7112.19|7112.19|0
1649325600000|2022-04-07 10:00:00|7121.19|7121.19|7114.7|7114.7|7126.54|7126.54|7112.53|7112.53|0
1649325900000|2022-04-07 10:05:00|7113.57|7113.57|7126.94|7126.94|7129.2|7129.2|7113.28|7113.28|0
1649326200000|2022-04-07 10:10:00|7126.89|7126.89|7126.38|7126.38|7130.28|7130.28|7125.25|7125.25|0
1649326500000|2022-04-07 10:15:00|7128.64|7128.64|7123.93|7123.93|7129.78|7129.78|7122.51|7122.51|0
1649326800000|2022-04-07 10:20:00|7125.34|7125.34|7139.46|7139.46|7141.24|7141.24|7125.34|7125.34|0
1649327100000|2022-04-07 10:25:00|7140.59|7140.59|7141.66|7141.66|7141.73|7141.73|7134.17|7134.17|0
1649327400000|2022-04-07 10:30:00|7141.59|7141.59|7145.11|7145.11|7147.87|7147.87|7141.4|7141.4|0
1649327700000|2022-04-07 10:35:00|7146.24|7146.24|7154.37|7154.37|7154.41|7154.41|7144.04|7144.04|0
1649328000000|2022-04-07 10:40:00|7154.65|7154.65|7148|7148|7156.07|7156.07|7147.88|7147.88|0
1649328300000|2022-04-07 10:45:00|7147.44|7147.44|7143.7|7143.7|7149.94|7149.94|7143.42|7143.42|0
1649328600000|2022-04-07 10:50:00|7144.83|7144.83|7146.9|7146.9|7149.42|7149.42|7143.47|7143.47|0
1649328900000|2022-04-07 10:55:00|7145.77|7145.77|7143.29|7143.29|7147.79|7147.79|7139.9|7139.9|0
1649329200000|2022-04-07 11:00:00|7142.16|7142.16|7136.63|7136.63|7145.8|7145.8|7136.63|7136.63|0
1649329500000|2022-04-07 11:05:00|7137.76|7137.76|7138.73|7138.73|7145.62|7145.62|7112.76|7112.76|0
1649329800000|2022-04-07 11:10:00|7139.3|7139.3|7150.27|7150.27|7150.83|7150.83|7134.94|7134.94|0
1649330100000|2022-04-07 11:15:00|7151.4|7151.4|7151.06|7151.06|7156.02|7156.02|7147.82|7147.82|0
1649330400000|2022-04-07 11:20:00|7152.19|7152.19|7174.25|7174.25|7174.32|7174.32|7152.19|7152.19|0
1649330700000|2022-04-07 11:25:00|7174.22|7174.22|7174.75|7174.75|7178.98|7178.98|7173.16|7173.16|0
1649331000000|2022-04-07 11:30:00|7174.77|7174.77|7180.33|7180.33|7183.16|7183.16|7172.53|7172.53|0
1649331300000|2022-04-07 11:35:00|7180.36|7180.36|7177.61|7177.61|7184.7|7184.7|7177.61|7177.61|0
1649331600000|2022-04-07 11:40:00|7178.74|7178.74|7188.51|7188.51|7191.95|7191.95|7178.12|7178.12|0
1649331900000|2022-04-07 11:45:00|7188.22|7188.22|7182.28|7182.28|7188.47|7188.47|7182.28|7182.28|0
1649332200000|2022-04-07 11:50:00|7183.41|7183.41|7186.74|7186.74|7191.92|7191.92|7183.12|7183.12|0
1649332500000|2022-04-07 11:55:00|7187.02|7187.02|7182.38|7182.38|7187.02|7187.02|7177.78|7177.78|0
1649332800000|2022-04-07 12:00:00|7182.66|7182.66|7186|7186|7190.81|7190.81|7182.66|7182.66|0
1649333100000|2022-04-07 12:05:00|7186.57|7186.57|7186.62|7186.62|7189.4|7189.4|7184.01|7184.01|0
1649333400000|2022-04-07 12:10:00|7186.33|7186.33|7182.15|7182.15|7186.62|7186.62|7179.96|7179.96|0
1649333700000|2022-04-07 12:15:00|7181.87|7181.87|7184.13|7184.13|7186.45|7186.45|7181.87|7181.87|0
1649334000000|2022-04-07 12:20:00|7184.41|7184.41|7177.16|7177.16|7186.11|7186.11|7173.27|7173.27|0
1649334300000|2022-04-07 12:25:00|7177.72|7177.72|7178.9|7178.9|7183.14|7183.14|7176.88|7176.88|0
1649334600000|2022-04-07 12:30:00|7178.33|7178.33|7170.88|7170.88|7178.67|7178.67|7169.54|7169.54|0
1649334900000|2022-04-07 12:35:00|7170.91|7170.91|7160.76|7160.76|7172.94|7172.94|7160.76|7160.76|0
1649335200000|2022-04-07 12:40:00|7159.63|7159.63|7158.39|7158.39|7163.76|7163.76|7157.99|7157.99|0
1649335500000|2022-04-07 12:45:00|7158.36|7158.36|7146.11|7146.11|7158.59|7158.59|7144.76|7144.76|0
1649335800000|2022-04-07 12:50:00|7146.67|7146.67|7145.17|7145.17|7149.44|7149.44|7139.22|7139.22|0
1649336100000|2022-04-07 12:55:00|7144.32|7144.32|7136.55|7136.55|7144.88|7144.88|7124.06|7124.06|0
1649336400000|2022-04-07 13:00:00|7136.27|7136.27|7133.05|7133.05|7136.27|7136.27|7129.79|7129.79|0
1649336700000|2022-04-07 13:05:00|7133.62|7133.62|7134.14|7134.14|7136.55|7136.55|7128.89|7128.89|0
1649337000000|2022-04-07 13:10:00|7135.27|7135.27|7130.79|7130.79|7138.75|7138.75|7130.76|7130.76|0
1649337300000|2022-04-07 13:15:00|7130.5|7130.5|7128.66|7128.66|7134.96|7134.96|7126.96|7126.96|0
1649337600000|2022-04-07 13:20:00|7129.23|7129.23|7142.08|7142.08|7142.08|7142.08|7125.16|7125.16|0
1649337900000|2022-04-07 13:25:00|7142.1|7142.1|7144.28|7144.28|7147.29|7147.29|7137.06|7137.06|0
1649338200000|2022-04-07 13:30:00|7146.54|7146.54|7113.82|7113.82|7169.76|7169.76|7112.97|7112.97|0
1649338500000|2022-04-07 13:35:00|7113.76|7113.76|7144.46|7144.46|7144.63|7144.63|7108.35|7108.35|0
1649338800000|2022-04-07 13:40:00|7145.59|7145.59|7157.42|7157.42|7159.68|7159.68|7138.66|7138.66|0
1649339100000|2022-04-07 13:45:00|7156.29|7156.29|7154.85|7154.85|7160.78|7160.78|7144.17|7144.17|0
1649339400000|2022-04-07 13:50:00|7154.28|7154.28|7140.7|7140.7|7156.83|7156.83|7138.71|7138.71|0
1649339700000|2022-04-07 13:55:00|7139.57|7139.57|7131.08|7131.08|7142.12|7142.12|7117.94|7117.94|0
1649340000000|2022-04-07 14:00:00|7129.95|7129.95|7105.63|7105.63|7135.3|7135.3|7103.98|7103.98|0
1649340300000|2022-04-07 14:05:00|7105.91|7105.91|7118.39|7118.39|7120.33|7120.33|7096.19|7096.19|0
1649340600000|2022-04-07 14:10:00|7117.26|7117.26|7106.05|7106.05|7133.69|7133.69|7104.88|7104.88|0
1649340900000|2022-04-07 14:15:00|7104.92|7104.92|7113.37|7113.37|7114.88|7114.88|7099.43|7099.43|0
1649341200000|2022-04-07 14:20:00|7113.09|7113.09|7107.18|7107.18|7117.1|7117.1|7104.2|7104.2|0
1649341500000|2022-04-07 14:25:00|7107.22|7107.22|7101.04|7101.04|7113.24|7113.24|7097.78|7097.78|0
1649341800000|2022-04-07 14:30:00|7101.32|7101.32|7119.34|7119.34|7120.22|7120.22|7098.36|7098.36|0
1649342100000|2022-04-07 14:35:00|7119.91|7119.91|7118.62|7118.62|7122.66|7122.66|7112.4|7112.4|0
1649342400000|2022-04-07 14:40:00|7118.34|7118.34|7102.51|7102.51|7119.76|7119.76|7102.4|7102.4|0
1649342700000|2022-04-07 14:45:00|7101.38|7101.38|7098.52|7098.52|7104.24|7104.24|7097.21|7097.21|0
1649343000000|2022-04-07 14:50:00|7099.65|7099.65|7086.76|7086.76|7099.68|7099.68|7085.41|7085.41|0
1649343300000|2022-04-07 14:55:00|7087.89|7087.89|7082.97|7082.97|7089.18|7089.18|7082.36|7082.36|0
1649343600000|2022-04-07 15:00:00|7082.94|7082.94|7081.81|7081.81|7087.38|7087.38|7076.98|7076.98|0
1649343900000|2022-04-07 15:05:00|7081.53|7081.53|7076.45|7076.45|7082.1|7082.1|7075.02|7075.02|0
1649344200000|2022-04-07 15:10:00|7075.89|7075.89|7072.2|7072.2|7081.93|7081.93|7070.54|7070.54|0
1649344500000|2022-04-07 15:15:00|7072.48|7072.48|7060.24|7060.24|7073.33|7073.33|7057.99|7057.99|0
1649344800000|2022-04-07 15:20:00|7060.21|7060.21|7065.24|7065.24|7069.13|7069.13|7057.1|7057.1|0
1649345100000|2022-04-07 15:25:00|7064.11|7064.11|7053.32|7053.32|7064.11|7064.11|7044.08|7044.08|0
1649402100000|2022-04-08 07:15:00|7210.72|7210.72|7234.04|7234.04|7236.31|7236.31|7203.91|7203.91|0
1649402400000|2022-04-08 07:20:00|7236.86|7236.86|7240.3|7240.3|7244.54|7244.54|7227.32|7227.32|0
1649402700000|2022-04-08 07:25:00|7241.15|7241.15|7244.46|7244.46|7254.19|7254.19|7233.51|7233.51|0
1649403000000|2022-04-08 07:30:00|7243.33|7243.33|7244.47|7244.47|7244.75|7244.75|7221.03|7221.03|0
1649403300000|2022-04-08 07:35:00|7244.48|7244.48|7253.99|7253.99|7254.72|7254.72|7236.86|7236.86|0
1649403600000|2022-04-08 07:40:00|7254.28|7254.28|7249.38|7249.38|7267.94|7267.94|7247.01|7247.01|0
1649403900000|2022-04-08 07:45:00|7245.66|7245.66|7243.63|7243.63|7248.24|7248.24|7231.58|7231.58|0
1649404200000|2022-04-08 07:50:00|7242.78|7242.78|7255.08|7255.08|7259.89|7259.89|7241.37|7241.37|0
1649404500000|2022-04-08 07:55:00|7255.1|7255.1|7260.94|7260.94|7260.94|7260.94|7250.85|7250.85|0
1649404800000|2022-04-08 08:00:00|7262.07|7262.07|7267.42|7267.42|7270|7270|7252.77|7252.77|0
1649405100000|2022-04-08 08:05:00|7268.55|7268.55|7275.81|7275.81|7279.62|7279.62|7261.77|7261.77|0
1649405400000|2022-04-08 08:10:00|7276.09|7276.09|7265.36|7265.36|7279.2|7279.2|7261.93|7261.93|0
1649405700000|2022-04-08 08:15:00|7264.23|7264.23|7276.41|7276.41|7276.41|7276.41|7264.23|7264.23|0
1649406000000|2022-04-08 08:20:00|7277.54|7277.54|7278.36|7278.36|7280.35|7280.35|7271.2|7271.2|0
1649406300000|2022-04-08 08:25:00|7278.26|7278.26|7272.71|7272.71|7284.46|7284.46|7272.71|7272.71|0
1649406600000|2022-04-08 08:30:00|7272.14|7272.14|7269.66|7269.66|7272.14|7272.14|7261.54|7261.54|0
1649406900000|2022-04-08 08:35:00|7269.09|7269.09|7270.18|7270.18|7272.75|7272.75|7265.78|7265.78|0
1649407200000|2022-04-08 08:40:00|7268.77|7268.77|7263.86|7263.86|7268.77|7268.77|7258.32|7258.32|0
1649407500000|2022-04-08 08:45:00|7263.58|7263.58|7264.25|7264.25|7264.97|7264.97|7255.52|7255.52|0
1649407800000|2022-04-08 08:50:00|7264.54|7264.54|7265.34|7265.34|7274.1|7274.1|7262.01|7262.01|0
1649408100000|2022-04-08 08:55:00|7265.06|7265.06|7264.08|7264.08|7267.92|7267.92|7258.73|7258.73|0
1649408400000|2022-04-08 09:00:00|7264.1|7264.1|7268.27|7268.27|7273.95|7273.95|7263.82|7263.82|0
1649408700000|2022-04-08 09:05:00|7268.56|7268.56|7275.04|7275.04|7275.95|7275.95|7267.71|7267.71|0
1649409000000|2022-04-08 09:10:00|7275.61|7275.61|7275.1|7275.1|7277.59|7277.59|7270.61|7270.61|0
1649409300000|2022-04-08 09:15:00|7273.97|7273.97|7282.71|7282.71|7283.49|7283.49|7271.14|7271.14|0
1649409600000|2022-04-08 09:20:00|7281.58|7281.58|7267.39|7267.39|7282.71|7282.71|7267.39|7267.39|0
1649409900000|2022-04-08 09:25:00|7266.55|7266.55|7272.21|7272.21|7273.19|7273.19|7263.44|7263.44|0
1649410200000|2022-04-08 09:30:00|7272.49|7272.49|7266.52|7266.52|7275.03|7275.03|7262.84|7262.84|0
1649410500000|2022-04-08 09:35:00|7266.8|7266.8|7266.28|7266.28|7271.65|7271.65|7265.98|7265.98|0
1649410800000|2022-04-08 09:40:00|7266.3|7266.3|7262.05|7262.05|7270.19|7270.19|7261.77|7261.77|0
1649411100000|2022-04-08 09:45:00|7262.34|7262.34|7272.78|7272.78|7274.53|7274.53|7262.3|7262.3|0
1649411400000|2022-04-08 09:50:00|7273.06|7273.06|7271.35|7271.35|7278.46|7278.46|7269.12|7269.12|0
1649411700000|2022-04-08 09:55:00|7271.38|7271.38|7270.64|7270.64|7275.55|7275.55|7269.2|7269.2|0
1649412000000|2022-04-08 10:00:00|7270.68|7270.68|7276.45|7276.45|7279.18|7279.18|7270.4|7270.4|0
1649412300000|2022-04-08 10:05:00|7276.74|7276.74|7274.68|7274.68|7280.1|7280.1|7272.62|7272.62|0
1649412600000|2022-04-08 10:10:00|7274.71|7274.71|7266.91|7266.91|7274.76|7274.76|7264.65|7264.65|0
1649412900000|2022-04-08 10:15:00|7265.78|7265.78|7254.34|7254.34|7266.91|7266.91|7254.34|7254.34|0
1649413200000|2022-04-08 10:20:00|7254.05|7254.05|7260.22|7260.22|7261.12|7261.12|7252.07|7252.07|0
1649413500000|2022-04-08 10:25:00|7261.35|7261.35|7258.26|7258.26|7262.97|7262.97|7258.26|7258.26|0
1649413800000|2022-04-08 10:30:00|7257.69|7257.69|7254.21|7254.21|7259.03|7259.03|7250.81|7250.81|0
1649414100000|2022-04-08 10:35:00|7253.64|7253.64|7254.93|7254.93|7258.33|7258.33|7250.23|7250.23|0
1649414400000|2022-04-08 10:40:00|7255.21|7255.21|7260.56|7260.56|7263.68|7263.68|7254.67|7254.67|0
1649414700000|2022-04-08 10:45:00|7260.84|7260.84|7248.66|7248.66|7262.36|7262.36|7248.66|7248.66|0
1649415000000|2022-04-08 10:50:00|7248.69|7248.69|7255.79|7255.79|7257.74|7257.74|7247.41|7247.41|0
1649415300000|2022-04-08 10:55:00|7257.49|7257.49|7254.04|7254.04|7257.49|7257.49|7252.54|7252.54|0
1649415600000|2022-04-08 11:00:00|7254.02|7254.02|7253|7253|7254.02|7254.02|7245.87|7245.87|0
1649415900000|2022-04-08 11:05:00|7253.03|7253.03|7254.38|7254.38|7257.2|7257.2|7251.61|7251.61|0
1649416200000|2022-04-08 11:10:00|7253.81|7253.81|7256.47|7256.47|7257.03|7257.03|7251.83|7251.83|0
1649416500000|2022-04-08 11:15:00|7257.6|7257.6|7256.81|7256.81|7261.38|7261.38|7253.98|7253.98|0
1649416800000|2022-04-08 11:20:00|7256.84|7256.84|7262.96|7262.96|7262.96|7262.96|7254.22|7254.22|0
1649417100000|2022-04-08 11:25:00|7263.24|7263.24|7259.13|7259.13|7266.41|7266.41|7253.56|7253.56|0
1649417400000|2022-04-08 11:30:00|7260.26|7260.26|7255.28|7255.28|7260.69|7260.69|7251.95|7251.95|0
1649417700000|2022-04-08 11:35:00|7255.85|7255.85|7256.18|7256.18|7262.2|7262.2|7254.78|7254.78|0
1649418000000|2022-04-08 11:40:00|7255.61|7255.61|7250.68|7250.68|7257.39|7257.39|7248.38|7248.38|0
1649418300000|2022-04-08 11:45:00|7250.39|7250.39|7246.02|7246.02|7250.72|7250.72|7242.57|7242.57|0
1649418600000|2022-04-08 11:50:00|7247.15|7247.15|7261.77|7261.77|7262.33|7262.33|7247.15|7247.15|0
1649418900000|2022-04-08 11:55:00|7262.05|7262.05|7257.04|7257.04|7262.33|7262.33|7253.94|7253.94|0
1649419200000|2022-04-08 12:00:00|7256.48|7256.48|7258.94|7258.94|7261.73|7261.73|7252.49|7252.49|0
1649419500000|2022-04-08 12:05:00|7259.22|7259.22|7258.47|7258.47|7266.1|7266.1|7257.32|7257.32|0
1649419800000|2022-04-08 12:10:00|7260.17|7260.17|7259.02|7259.02|7262.16|7262.16|7257.72|7257.72|0
1649420100000|2022-04-08 12:15:00|7259.31|7259.31|7257.07|7257.07|7261.28|7261.28|7256.79|7256.79|0
1649420400000|2022-04-08 12:20:00|7256.5|7256.5|7264.09|7264.09|7265.23|7265.23|7256.5|7256.5|0
1649420700000|2022-04-08 12:25:00|7264.37|7264.37|7260|7260|7267.19|7267.19|7260|7260|0
1649421000000|2022-04-08 12:30:00|7259.97|7259.97|7257.61|7257.61|7264.99|7264.99|7257.61|7257.61|0
1649421300000|2022-04-08 12:35:00|7258.18|7258.18|7253.56|7253.56|7259.03|7259.03|7252.17|7252.17|0
1649421600000|2022-04-08 12:40:00|7253.84|7253.84|7257.02|7257.02|7262.13|7262.13|7253.84|7253.84|0
1649421900000|2022-04-08 12:45:00|7256.74|7256.74|7256.83|7256.83|7261.63|7261.63|7254.28|7254.28|0
1649422200000|2022-04-08 12:50:00|7256.55|7256.55|7257.79|7257.79|7262.56|7262.56|7252.34|7252.34|0
1649422500000|2022-04-08 12:55:00|7258.07|7258.07|7245.89|7245.89|7258.07|7258.07|7245.61|7245.61|0
1649422800000|2022-04-08 13:00:00|7245.61|7245.61|7236.16|7236.16|7247.96|7247.96|7236.16|7236.16|0
1649423100000|2022-04-08 13:05:00|7235.88|7235.88|7232.6|7232.6|7238.91|7238.91|7229.86|7229.86|0
1649423400000|2022-04-08 13:10:00|7232.32|7232.32|7219.88|7219.88|7233.45|7233.45|7217.64|7217.64|0
1649423700000|2022-04-08 13:15:00|7219.59|7219.59|7221.9|7221.9|7223.2|7223.2|7214.77|7214.77|0
1649424000000|2022-04-08 13:20:00|7221.88|7221.88|7219.7|7219.7|7231.58|7231.58|7217.44|7217.44|0
1649424300000|2022-04-08 13:25:00|7220.27|7220.27|7237.74|7237.74|7237.74|7237.74|7219.71|7219.71|0
1649424600000|2022-04-08 13:30:00|7238.03|7238.03|7265.8|7265.8|7265.94|7265.94|7238.03|7238.03|0
1649424900000|2022-04-08 13:35:00|7266.37|7266.37|7271.41|7271.41|7286.48|7286.48|7265.52|7265.52|0
1649425200000|2022-04-08 13:40:00|7269.42|7269.42|7272.96|7272.96|7282.29|7282.29|7265.16|7265.16|0
1649425500000|2022-04-08 13:45:00|7272.67|7272.67|7291.16|7291.16|7297.43|7297.43|7270.94|7270.94|0
1649425800000|2022-04-08 13:50:00|7290.88|7290.88|7288.79|7288.79|7295.18|7295.18|7284.77|7284.77|0
1649426100000|2022-04-08 13:55:00|7288.22|7288.22|7304.53|7304.53|7308.31|7308.31|7288.22|7288.22|0
1649426400000|2022-04-08 14:00:00|7304.81|7304.81|7308.68|7308.68|7317.71|7317.71|7301.08|7301.08|0
1649426700000|2022-04-08 14:05:00|7308.63|7308.63|7303.32|7303.32|7314.08|7314.08|7301.29|7301.29|0
1649427000000|2022-04-08 14:10:00|7304.45|7304.45|7301.84|7301.84|7308.96|7308.96|7301.64|7301.64|0
1649427300000|2022-04-08 14:15:00|7302.12|7302.12|7296.91|7296.91|7303.55|7303.55|7288.95|7288.95|0
1649427600000|2022-04-08 14:20:00|7294.65|7294.65|7293.33|7293.33|7298.54|7298.54|7293.13|7293.13|0
1649427900000|2022-04-08 14:25:00|7294.18|7294.18|7290.27|7290.27|7296.42|7296.42|7280.13|7280.13|0
1649428200000|2022-04-08 14:30:00|7291.4|7291.4|7295.75|7295.75|7300.85|7300.85|7288.86|7288.86|0
1649428500000|2022-04-08 14:35:00|7296.88|7296.88|7307.43|7307.43|7309.73|7309.73|7296.88|7296.88|0
1649428800000|2022-04-08 14:40:00|7307.44|7307.44|7310.79|7310.79|7310.79|7310.79|7294.3|7294.3|0
1649429100000|2022-04-08 14:45:00|7310.51|7310.51|7312.14|7312.14|7318.32|7318.32|7309.66|7309.66|0
1649429400000|2022-04-08 14:50:00|7312.7|7312.7|7326.04|7326.04|7326.32|7326.32|7311.85|7311.85|0
1649429700000|2022-04-08 14:55:00|7326.32|7326.32|7327.34|7327.34|7330.17|7330.17|7320.14|7320.14|0
1649430000000|2022-04-08 15:00:00|7327.06|7327.06|7326.17|7326.17|7334.46|7334.46|7325.08|7325.08|0
1649430300000|2022-04-08 15:05:00|7325.04|7325.04|7326.95|7326.95|7330.41|7330.41|7321.6|7321.6|0
1649430600000|2022-04-08 15:10:00|7326.38|7326.38|7325.03|7325.03|7327.55|7327.55|7320.73|7320.73|0
1649430900000|2022-04-08 15:15:00|7325|7325|7314.6|7314.6|7325.88|7325.88|7314.6|7314.6|0
1649431200000|2022-04-08 15:20:00|7314.63|7314.63|7324.08|7324.08|7326.06|7326.06|7314.35|7314.35|0
1649431500000|2022-04-08 15:25:00|7324.37|7324.37|7329.14|7329.14|7336.27|7336.27|7324.37|7324.37|0
1649661300000|2022-04-11 07:15:00|7292.46|7292.46|7303.54|7303.54|7304.89|7304.89|7282.16|7282.16|0
1649661600000|2022-04-11 07:20:00|7302.41|7302.41|7289.52|7289.52|7306.08|7306.08|7274.07|7274.07|0
1649661900000|2022-04-11 07:25:00|7288.95|7288.95|7305.69|7305.69|7305.69|7305.69|7282.2|7282.2|0
1649662200000|2022-04-11 07:30:00|7303.45|7303.45|7327.05|7327.05|7335.65|7335.65|7303.45|7303.45|0
1649662500000|2022-04-11 07:35:00|7325.92|7325.92|7337.6|7337.6|7338.74|7338.74|7325.35|7325.35|0
1649662800000|2022-04-11 07:40:00|7337.89|7337.89|7341.72|7341.72|7351.26|7351.26|7337.89|7337.89|0
1649663100000|2022-04-11 07:45:00|7340.02|7340.02|7356.42|7356.42|7356.42|7356.42|7332.89|7332.89|0
1649663400000|2022-04-11 07:50:00|7356.45|7356.45|7360.34|7360.34|7366.24|7366.24|7355.03|7355.03|0
1649663700000|2022-04-11 07:55:00|7360.91|7360.91|7365.38|7365.38|7366.46|7366.46|7360.22|7360.22|0
1649664000000|2022-04-11 08:00:00|7365.4|7365.4|7360.16|7360.16|7370.55|7370.55|7357.6|7357.6|0
1649664300000|2022-04-11 08:05:00|7360.18|7360.18|7366.98|7366.98|7367.53|7367.53|7359.05|7359.05|0
1649664600000|2022-04-11 08:10:00|7368.68|7368.68|7362.89|7362.89|7369.86|7369.86|7358.08|7358.08|0
1649664900000|2022-04-11 08:15:00|7361.76|7361.76|7337.42|7337.42|7363.59|7363.59|7336.29|7336.29|0
1649665200000|2022-04-11 08:20:00|7338.56|7338.56|7351.25|7351.25|7358.42|7358.42|7336.79|7336.79|0
1649665500000|2022-04-11 08:25:00|7351.82|7351.82|7338.99|7338.99|7354.13|7354.13|7332.55|7332.55|0
1649665800000|2022-04-11 08:30:00|7337.86|7337.86|7337.02|7337.02|7340.62|7340.62|7329|7329|0
1649666100000|2022-04-11 08:35:00|7337.31|7337.31|7330.34|7330.34|7337.31|7337.31|7325.57|7325.57|0
1649666400000|2022-04-11 08:40:00|7329.21|7329.21|7328.25|7328.25|7332.93|7332.93|7324.68|7324.68|0
1649666700000|2022-04-11 08:45:00|7327.97|7327.97|7330.46|7330.46|7333.33|7333.33|7324.75|7324.75|0
1649667000000|2022-04-11 08:50:00|7331.03|7331.03|7330.43|7330.43|7332.17|7332.17|7324.41|7324.41|0
1649667300000|2022-04-11 08:55:00|7330.71|7330.71|7335.23|7335.23|7340.96|7340.96|7330.43|7330.43|0
1649667600000|2022-04-11 09:00:00|7335.26|7335.26|7337.25|7337.25|7340.75|7340.75|7331.03|7331.03|0
1649667900000|2022-04-11 09:05:00|7338.95|7338.95|7335.39|7335.39|7339.62|7339.62|7334.26|7334.26|0
1649668200000|2022-04-11 09:10:00|7336.52|7336.52|7321.88|7321.88|7338.5|7338.5|7321.87|7321.87|0
1649668500000|2022-04-11 09:15:00|7321.74|7321.74|7323.92|7323.92|7325.71|7325.71|7307.34|7307.34|0
1649668800000|2022-04-11 09:20:00|7323.98|7323.98|7323.55|7323.55|7327.51|7327.51|7319.82|7319.82|0
1649669100000|2022-04-11 09:25:00|7324.96|7324.96|7340.01|7340.01|7343.64|7343.64|7324.63|7324.63|0
1649669400000|2022-04-11 09:30:00|7340.03|7340.03|7344.99|7344.99|7346.7|7346.7|7336.32|7336.32|0
1649669700000|2022-04-11 09:35:00|7346.13|7346.13|7347.69|7347.69|7352.35|7352.35|7345.03|7345.03|0
1649670000000|2022-04-11 09:40:00|7347.41|7347.41|7352.37|7352.37|7353.5|7353.5|7346.96|7346.96|0
1649670300000|2022-04-11 09:45:00|7352.33|7352.33|7345.79|7345.79|7354|7354|7340.76|7340.76|0
1649670600000|2022-04-11 09:50:00|7344.65|7344.65|7347.02|7347.02|7349.19|7349.19|7340.77|7340.77|0
1649670900000|2022-04-11 09:55:00|7348.15|7348.15|7351.33|7351.33|7354.76|7354.76|7348.15|7348.15|0
1649671200000|2022-04-11 10:00:00|7351.61|7351.61|7358.8|7358.8|7359.04|7359.04|7350.56|7350.56|0
1649671500000|2022-04-11 10:05:00|7359.37|7359.37|7365.94|7365.94|7371.6|7371.6|7359.37|7359.37|0
1649671800000|2022-04-11 10:10:00|7365.65|7365.65|7362.28|7362.28|7366.16|7366.16|7360.01|7360.01|0
1649672100000|2022-04-11 10:15:00|7362.56|7362.56|7350.15|7350.15|7362.85|7362.85|7350.15|7350.15|0
1649672400000|2022-04-11 10:20:00|7350.72|7350.72|7346.55|7346.55|7350.72|7350.72|7345.63|7345.63|0
1649672700000|2022-04-11 10:25:00|7346.62|7346.62|7349.73|7349.73|7351.11|7351.11|7344.07|7344.07|0
1649673000000|2022-04-11 10:30:00|7349.63|7349.63|7354.7|7354.7|7355.86|7355.86|7349.02|7349.02|0
1649673300000|2022-04-11 10:35:00|7354.84|7354.84|7349.88|7349.88|7357.51|7357.51|7348.75|7348.75|0
1649673600000|2022-04-11 10:40:00|7350.16|7350.16|7341.98|7341.98|7356.14|7356.14|7341.98|7341.98|0
1649673900000|2022-04-11 10:45:00|7342.27|7342.27|7342.45|7342.45|7348.29|7348.29|7329.84|7329.84|0
1649674200000|2022-04-11 10:50:00|7343.58|7343.58|7353.82|7353.82|7353.82|7353.82|7342.16|7342.16|0
1649674500000|2022-04-11 10:55:00|7352.96|7352.96|7351.5|7351.5|7354.92|7354.92|7350.76|7350.76|0
1649674800000|2022-04-11 11:00:00|7352.63|7352.63|7347.41|7347.41|7352.63|7352.63|7345.94|7345.94|0
1649675100000|2022-04-11 11:05:00|7347.69|7347.69|7342.51|7342.51|7349.39|7349.39|7340.17|7340.17|0
1649675400000|2022-04-11 11:10:00|7343.64|7343.64|7340.4|7340.4|7345.43|7345.43|7338.44|7338.44|0
1649675700000|2022-04-11 11:15:00|7339.83|7339.83|7330.84|7330.84|7341.51|7341.51|7329.43|7329.43|0
1649676000000|2022-04-11 11:20:00|7331.98|7331.98|7333|7333|7338.88|7338.88|7327.95|7327.95|0
1649676300000|2022-04-11 11:25:00|7333.57|7333.57|7318.3|7318.3|7333.57|7333.57|7318.1|7318.1|0
1649676600000|2022-04-11 11:30:00|7317.73|7317.73|7324.23|7324.23|7325.65|7325.65|7316.24|7316.24|0
1649676900000|2022-04-11 11:35:00|7324.8|7324.8|7313.68|7313.68|7327.59|7327.59|7313.68|7313.68|0
1649677200000|2022-04-11 11:40:00|7314.24|7314.24|7306.37|7306.37|7314.53|7314.53|7300.15|7300.15|0
1649677500000|2022-04-11 11:45:00|7306.09|7306.09|7300.62|7300.62|7307.23|7307.23|7298.94|7298.94|0
1649677800000|2022-04-11 11:50:00|7300.33|7300.33|7306.06|7306.06|7307.48|7307.48|7300.12|7300.12|0
1649678100000|2022-04-11 11:55:00|7307.19|7307.19|7302.29|7302.29|7311.44|7311.44|7302.09|7302.09|0
1649678400000|2022-04-11 12:00:00|7302|7302|7296.78|7296.78|7307.52|7307.52|7295.15|7295.15|0
1649678700000|2022-04-11 12:05:00|7296.5|7296.5|7293.43|7293.43|7299.29|7299.29|7289.99|7289.99|0
1649679000000|2022-04-11 12:10:00|7293.99|7293.99|7292.3|7292.3|7295.71|7295.71|7290.05|7290.05|0
1649679300000|2022-04-11 12:15:00|7291.17|7291.17|7291.87|7291.87|7294.53|7294.53|7289.14|7289.14|0
1649679600000|2022-04-11 12:20:00|7291.86|7291.86|7286.59|7286.59|7291.96|7291.96|7284.36|7284.36|0
1649679900000|2022-04-11 12:25:00|7287.16|7287.16|7285.78|7285.78|7291.1|7291.1|7282.63|7282.63|0
1649680200000|2022-04-11 12:30:00|7284.65|7284.65|7282.47|7282.47|7286.37|7286.37|7280.99|7280.99|0
1649680500000|2022-04-11 12:35:00|7282.76|7282.76|7283|7283|7284.8|7284.8|7277.61|7277.61|0
1649680800000|2022-04-11 12:40:00|7283.28|7283.28|7284.29|7284.29|7286.95|7286.95|7280.64|7280.64|0
1649681100000|2022-04-11 12:45:00|7285.42|7285.42|7285.2|7285.2|7287.46|7287.46|7282.86|7282.86|0
1649681400000|2022-04-11 12:50:00|7284.06|7284.06|7286.87|7286.87|7287.6|7287.6|7283.59|7283.59|0
1649681700000|2022-04-11 12:55:00|7286.89|7286.89|7292.83|7292.83|7292.83|7292.83|7280.36|7280.36|0
1649682000000|2022-04-11 13:00:00|7291.7|7291.7|7314.17|7314.17|7314.45|7314.45|7290.58|7290.58|0
1649682300000|2022-04-11 13:05:00|7314.45|7314.45|7311.65|7311.65|7315.59|7315.59|7308.52|7308.52|0
1649682600000|2022-04-11 13:10:00|7310.52|7310.52|7307.81|7307.81|7315.31|7315.31|7303.51|7303.51|0
1649682900000|2022-04-11 13:15:00|7309.51|7309.51|7304.38|7304.38|7312.74|7312.74|7304.27|7304.27|0
1649683200000|2022-04-11 13:20:00|7304.4|7304.4|7301.28|7301.28|7305.59|7305.59|7295.25|7295.25|0
1649683500000|2022-04-11 13:25:00|7301.24|7301.24|7304.47|7304.47|7305.6|7305.6|7297.38|7297.38|0
1649683800000|2022-04-11 13:30:00|7305.6|7305.6|7300.9|7300.9|7310.43|7310.43|7275.17|7275.17|0
1649684100000|2022-04-11 13:35:00|7300.98|7300.98|7267.76|7267.76|7313.37|7313.37|7264.22|7264.22|0
1649684400000|2022-04-11 13:40:00|7267.74|7267.74|7230.43|7230.43|7267.74|7267.74|7226.83|7226.83|0
1649684700000|2022-04-11 13:45:00|7230.71|7230.71|7241.94|7241.94|7243.71|7243.71|7223.34|7223.34|0
1649685000000|2022-04-11 13:50:00|7242.22|7242.22|7246.57|7246.57|7247.44|7247.44|7230.52|7230.52|0
1649685300000|2022-04-11 13:55:00|7246.28|7246.28|7261.3|7261.3|7268.68|7268.68|7241.84|7241.84|0
1649685600000|2022-04-11 14:00:00|7262.43|7262.43|7262.92|7262.92|7265.79|7265.79|7244.7|7244.7|0
1649685900000|2022-04-11 14:05:00|7264.06|7264.06|7259.98|7259.98|7266.9|7266.9|7252.51|7252.51|0
1649686200000|2022-04-11 14:10:00|7260.55|7260.55|7263.38|7263.38|7272.06|7272.06|7259.57|7259.57|0
1649686500000|2022-04-11 14:15:00|7263.1|7263.1|7273.76|7273.76|7278.88|7278.88|7257.99|7257.99|0
1649686800000|2022-04-11 14:20:00|7272.9|7272.9|7270.94|7270.94|7279.97|7279.97|7270.94|7270.94|0
1649687100000|2022-04-11 14:25:00|7269.53|7269.53|7261.21|7261.21|7272.92|7272.92|7257.79|7257.79|0
1649687400000|2022-04-11 14:30:00|7259.51|7259.51|7247.66|7247.66|7268.65|7268.65|7245.67|7245.67|0
1649687700000|2022-04-11 14:35:00|7246.52|7246.52|7238.68|7238.68|7250.47|7250.47|7237.05|7237.05|0
1649688000000|2022-04-11 14:40:00|7238.64|7238.64|7248.23|7248.23|7252.27|7252.27|7238.36|7238.36|0
1649688300000|2022-04-11 14:45:00|7248.25|7248.25|7257.9|7257.9|7259.6|7259.6|7238.69|7238.69|0
1649688600000|2022-04-11 14:50:00|7257.84|7257.84|7261.67|7261.67|7261.94|7261.94|7252.76|7252.76|0
1649688900000|2022-04-11 14:55:00|7259.97|7259.97|7260.18|7260.18|7264.17|7264.17|7256.59|7256.59|0
1649689200000|2022-04-11 15:00:00|7259.9|7259.9|7268.18|7268.18|7271.89|7271.89|7257.59|7257.59|0
1649689500000|2022-04-11 15:05:00|7269.31|7269.31|7261.7|7261.7|7271.85|7271.85|7259.55|7259.55|0
1649689800000|2022-04-11 15:10:00|7261.98|7261.98|7259.89|7259.89|7266.5|7266.5|7256.51|7256.51|0
1649690100000|2022-04-11 15:15:00|7259.91|7259.91|7257.62|7257.62|7259.91|7259.91|7251.5|7251.5|0
1649690400000|2022-04-11 15:20:00|7257.9|7257.9|7250.87|7250.87|7257.94|7257.94|7247.49|7247.49|0
1649690700000|2022-04-11 15:25:00|7251.16|7251.16|7247.8|7247.8|7259.37|7259.37|7246.15|7246.15|0
1649747700000|2022-04-12 07:15:00|7260.38|7260.38|7260.62|7260.62|7264.81|7264.81|7242.63|7242.63|0
1649748000000|2022-04-12 07:20:00|7260.33|7260.33|7265.28|7265.28|7270.19|7270.19|7256.48|7256.48|0
1649748300000|2022-04-12 07:25:00|7264.99|7264.99|7287.59|7287.59|7287.59|7287.59|7264.71|7264.71|0
1649748600000|2022-04-12 07:30:00|7288.72|7288.72|7280.7|7280.7|7288.72|7288.72|7267.77|7267.77|0
1649748900000|2022-04-12 07:35:00|7279.57|7279.57|7265.34|7265.34|7286.71|7286.71|7260.86|7260.86|0
1649749200000|2022-04-12 07:40:00|7265.06|7265.06|7277.58|7277.58|7285.12|7285.12|7263.93|7263.93|0
1649749500000|2022-04-12 07:45:00|7277.3|7277.3|7277.68|7277.68|7289.61|7289.61|7275.44|7275.44|0
1649749800000|2022-04-12 07:50:00|7278.81|7278.81|7280.87|7280.87|7284.17|7284.17|7271.63|7271.63|0
1649750100000|2022-04-12 07:55:00|7280.59|7280.59|7276.12|7276.12|7282.29|7282.29|7271.8|7271.8|0
1649750400000|2022-04-12 08:00:00|7276.08|7276.08|7281.19|7281.19|7284.51|7284.51|7272.69|7272.69|0
1649750700000|2022-04-12 08:05:00|7280.06|7280.06|7278.99|7278.99|7284.32|7284.32|7274.19|7274.19|0
1649751000000|2022-04-12 08:10:00|7281.82|7281.82|7282|7282|7285.93|7285.93|7277.21|7277.21|0
1649751300000|2022-04-12 08:15:00|7283.41|7283.41|7291.29|7291.29|7294.96|7294.96|7282.29|7282.29|0
1649751600000|2022-04-12 08:20:00|7291.31|7291.31|7301.13|7301.13|7304.85|7304.85|7285.29|7285.29|0
1649751900000|2022-04-12 08:25:00|7301.42|7301.42|7303.75|7303.75|7305.06|7305.06|7295.8|7295.8|0
1649752200000|2022-04-12 08:30:00|7303.18|7303.18|7322.42|7322.42|7323.03|7323.03|7301.79|7301.79|0
1649752500000|2022-04-12 08:35:00|7321.85|7321.85|7312.19|7312.19|7323.84|7323.84|7298.63|7298.63|0
1649752800000|2022-04-12 08:40:00|7309.93|7309.93|7319.52|7319.52|7320.93|7320.93|7306.84|7306.84|0
1649753100000|2022-04-12 08:45:00|7319.23|7319.23|7333.26|7333.26|7333.55|7333.55|7317|7317|0
1649753400000|2022-04-12 08:50:00|7333.43|7333.43|7328.27|7328.27|7337.62|7337.62|7326.73|7326.73|0
1649753700000|2022-04-12 08:55:00|7327.14|7327.14|7329.19|7329.19|7333.7|7333.7|7325.91|7325.91|0
1649754000000|2022-04-12 09:00:00|7328.9|7328.9|7340.82|7340.82|7344.24|7344.24|7328.62|7328.62|0
1649754300000|2022-04-12 09:05:00|7340.25|7340.25|7335.8|7335.8|7340.82|7340.82|7330.33|7330.33|0
1649754600000|2022-04-12 09:10:00|7335.78|7335.78|7328.04|7328.04|7338.32|7338.32|7321.06|7321.06|0
1649754900000|2022-04-12 09:15:00|7327.76|7327.76|7326.13|7326.13|7331.79|7331.79|7321.51|7321.51|0
1649755200000|2022-04-12 09:20:00|7325.85|7325.85|7333.75|7333.75|7337.2|7337.2|7324.23|7324.23|0
1649755500000|2022-04-12 09:25:00|7333.47|7333.47|7337.33|7337.33|7338.46|7338.46|7327.6|7327.6|0
1649755800000|2022-04-12 09:30:00|7336.2|7336.2|7341.24|7341.24|7341.24|7341.24|7331.83|7331.83|0
1649756100000|2022-04-12 09:35:00|7340.14|7340.14|7342.04|7342.04|7342.04|7342.04|7334.19|7334.19|0
1649756400000|2022-04-12 09:40:00|7342.08|7342.08|7350.6|7350.6|7351.71|7351.71|7339.84|7339.84|0
1649756700000|2022-04-12 09:45:00|7351.73|7351.73|7350.94|7350.94|7352.24|7352.24|7342.28|7342.28|0
1649757000000|2022-04-12 09:50:00|7351.23|7351.23|7351.06|7351.06|7355.47|7355.47|7346.61|7346.61|0
1649757300000|2022-04-12 09:55:00|7351.35|7351.35|7345.29|7345.29|7351.63|7351.63|7342.03|7342.03|0
1649757600000|2022-04-12 10:00:00|7345.86|7345.86|7357.49|7357.49|7359.47|7359.47|7344.18|7344.18|0
1649757900000|2022-04-12 10:05:00|7357.53|7357.53|7362.5|7362.5|7364.44|7364.44|7355.89|7355.89|0
1649758200000|2022-04-12 10:10:00|7363.07|7363.07|7365.04|7365.04|7369.51|7369.51|7361.08|7361.08|0
1649758500000|2022-04-12 10:15:00|7363.9|7363.9|7363.91|7363.91|7370.75|7370.75|7363.34|7363.34|0
1649758800000|2022-04-12 10:20:00|7362.78|7362.78|7365.58|7365.58|7369.32|7369.32|7361.93|7361.93|0
1649759100000|2022-04-12 10:25:00|7366.72|7366.72|7380.21|7380.21|7380.21|7380.21|7363.36|7363.36|0
1649759400000|2022-04-12 10:30:00|7380.77|7380.77|7378.63|7378.63|7383.01|7383.01|7375.51|7375.51|0
1649759700000|2022-04-12 10:35:00|7378.92|7378.92|7368.85|7368.85|7378.92|7378.92|7366.87|7366.87|0
1649760000000|2022-04-12 10:40:00|7369.98|7369.98|7375.09|7375.09|7376.29|7376.29|7368.01|7368.01|0
1649760300000|2022-04-12 10:45:00|7375.38|7375.38|7366.61|7366.61|7377.58|7377.58|7366.61|7366.61|0
1649760600000|2022-04-12 10:50:00|7366.32|7366.32|7367.72|7367.72|7371.14|7371.14|7360.15|7360.15|0
1649760900000|2022-04-12 10:55:00|7366.59|7366.59|7364.95|7364.95|7371.61|7371.61|7360.71|7360.71|0
1649761200000|2022-04-12 11:00:00|7364.39|7364.39|7365.08|7365.08|7366.43|7366.43|7360.84|7360.84|0
1649761500000|2022-04-12 11:05:00|7364.8|7364.8|7356.4|7356.4|7364.8|7364.8|7354.66|7354.66|0
1649761800000|2022-04-12 11:10:00|7357.53|7357.53|7353.86|7353.86|7357.82|7357.82|7351.87|7351.87|0
1649762100000|2022-04-12 11:15:00|7353.82|7353.82|7362.42|7362.42|7365.26|7365.26|7353.8|7353.8|0
1649762400000|2022-04-12 11:20:00|7362.14|7362.14|7362.88|7362.88|7365.27|7365.27|7361.59|7361.59|0
1649762700000|2022-04-12 11:25:00|7363.16|7363.16|7356.79|7356.79|7364.58|7364.58|7354.2|7354.2|0
1649763000000|2022-04-12 11:30:00|7356.75|7356.75|7358.57|7358.57|7364.86|7364.86|7356.75|7356.75|0
1649763300000|2022-04-12 11:35:00|7357.44|7357.44|7357.31|7357.31|7361.82|7361.82|7351.91|7351.91|0
1649763600000|2022-04-12 11:40:00|7357.59|7357.59|7356.1|7356.1|7357.92|7357.92|7349.58|7349.58|0
1649763900000|2022-04-12 11:45:00|7356.12|7356.12|7358.18|7358.18|7360.45|7360.45|7354.99|7354.99|0
1649764200000|2022-04-12 11:50:00|7358.47|7358.47|7357.37|7357.37|7359.88|7359.88|7355.06|7355.06|0
1649764500000|2022-04-12 11:55:00|7357.39|7357.39|7356.99|7356.99|7358.62|7358.62|7355.13|7355.13|0
1649764800000|2022-04-12 12:00:00|7356.97|7356.97|7356.64|7356.64|7358.6|7358.6|7350.74|7350.74|0
1649765100000|2022-04-12 12:05:00|7355.22|7355.22|7354.74|7354.74|7356.44|7356.44|7350.69|7350.69|0
1649765400000|2022-04-12 12:10:00|7354.46|7354.46|7362.41|7362.41|7364.39|7364.39|7352.47|7352.47|0
1649765700000|2022-04-12 12:15:00|7362.13|7362.13|7356.07|7356.07|7363.72|7363.72|7354.09|7354.09|0
1649766000000|2022-04-12 12:20:00|7355.78|7355.78|7342.29|7342.29|7355.78|7355.78|7341.43|7341.43|0
1649766300000|2022-04-12 12:25:00|7344.27|7344.27|7335.81|7335.81|7344.27|7344.27|7334.41|7334.41|0
1649766600000|2022-04-12 12:30:00|7336.94|7336.94|7346.18|7346.18|7349.02|7349.02|7261.01|7261.01|0
1649766900000|2022-04-12 12:35:00|7346.23|7346.23|7340.66|7340.66|7350.05|7350.05|7332.42|7332.42|0
1649767200000|2022-04-12 12:40:00|7340.61|7340.61|7358.02|7358.02|7358.3|7358.3|7338.86|7338.86|0
1649767500000|2022-04-12 12:45:00|7356.88|7356.88|7358.84|7358.84|7358.84|7358.84|7343.85|7343.85|0
1649767800000|2022-04-12 12:50:00|7358.55|7358.55|7358.15|7358.15|7366.7|7366.7|7355.99|7355.99|0
1649768100000|2022-04-12 12:55:00|7358.11|7358.11|7345.68|7345.68|7358.11|7358.11|7345.68|7345.68|0
1649768400000|2022-04-12 13:00:00|7345.73|7345.73|7343.36|7343.36|7345.91|7345.91|7335.69|7335.69|0
1649768700000|2022-04-12 13:05:00|7343.65|7343.65|7327.45|7327.45|7351.19|7351.19|7324.05|7324.05|0
1649769000000|2022-04-12 13:10:00|7325.46|7325.46|7325.17|7325.17|7331.69|7331.69|7323.72|7323.72|0
1649769300000|2022-04-12 13:15:00|7324.04|7324.04|7307.68|7307.68|7324.04|7324.04|7299.98|7299.98|0
1649769600000|2022-04-12 13:20:00|7307.7|7307.7|7315.11|7315.11|7319.03|7319.03|7307.7|7307.7|0
1649769900000|2022-04-12 13:25:00|7313.69|7313.69|7331.65|7331.65|7331.91|7331.91|7312.3|7312.3|0
1649770200000|2022-04-12 13:30:00|7332.78|7332.78|7362.12|7362.12|7367.27|7367.27|7329.38|7329.38|0
1649770500000|2022-04-12 13:35:00|7360.99|7360.99|7362.41|7362.41|7385.55|7385.55|7353.51|7353.51|0
1649770800000|2022-04-12 13:40:00|7362.48|7362.48|7372.61|7372.61|7378.72|7378.72|7360.94|7360.94|0
1649771100000|2022-04-12 13:45:00|7371.48|7371.48|7348.23|7348.23|7373.46|7373.46|7339.97|7339.97|0
1649771400000|2022-04-12 13:50:00|7348.79|7348.79|7362.24|7362.24|7368.83|7368.83|7340.23|7340.23|0
1649771700000|2022-04-12 13:55:00|7359.97|7359.97|7369.29|7369.29|7370.11|7370.11|7347.32|7347.32|0
1649772000000|2022-04-12 14:00:00|7370.43|7370.43|7370.3|7370.3|7373.01|7373.01|7360.17|7360.17|0
1649772300000|2022-04-12 14:05:00|7368.88|7368.88|7349.4|7349.4|7368.88|7368.88|7347.73|7347.73|0
1649772600000|2022-04-12 14:10:00|7348.27|7348.27|7348.23|7348.23|7354.49|7354.49|7332.71|7332.71|0
1649772900000|2022-04-12 14:15:00|7348.51|7348.51|7350.09|7350.09|7360.88|7360.88|7346.71|7346.71|0
1649773200000|2022-04-12 14:20:00|7351.22|7351.22|7355.7|7355.7|7365.43|7365.43|7348.92|7348.92|0
1649773500000|2022-04-12 14:25:00|7355.72|7355.72|7355.63|7355.63|7360.73|7360.73|7348.75|7348.75|0
1649773800000|2022-04-12 14:30:00|7355.92|7355.92|7379.19|7379.19|7379.19|7379.19|7355.08|7355.08|0
1649774100000|2022-04-12 14:35:00|7379.21|7379.21|7380.96|7380.96|7386.47|7386.47|7377.02|7377.02|0
1649774400000|2022-04-12 14:40:00|7381.25|7381.25|7382.98|7382.98|7386.94|7386.94|7379.62|7379.62|0
1649774700000|2022-04-12 14:45:00|7382.96|7382.96|7400.31|7400.31|7400.31|7400.31|7382.96|7382.96|0
1649775000000|2022-04-12 14:50:00|7401.16|7401.16|7395.71|7395.71|7403.98|7403.98|7391.1|7391.1|0
1649775300000|2022-04-12 14:55:00|7395.74|7395.74|7386.77|7386.77|7397.18|7397.18|7383.68|7383.68|0
1649775600000|2022-04-12 15:00:00|7387.06|7387.06|7381.79|7381.79|7387.09|7387.09|7371.8|7371.8|0
1649775900000|2022-04-12 15:05:00|7382.07|7382.07|7394.47|7394.47|7396.2|7396.2|7381.01|7381.01|0
1649776200000|2022-04-12 15:10:00|7394.19|7394.19|7386.39|7386.39|7395.64|7395.64|7384.65|7384.65|0
1649776500000|2022-04-12 15:15:00|7387.52|7387.52|7382.9|7382.9|7387.55|7387.55|7376.89|7376.89|0
1649776800000|2022-04-12 15:20:00|7383.19|7383.19|7385.21|7385.21|7389.75|7389.75|7382.55|7382.55|0
1649777100000|2022-04-12 15:25:00|7385.5|7385.5|7387.66|7387.66|7392.12|7392.12|7385.19|7385.19|0
1649834100000|2022-04-13 07:15:00|7395.52|7395.52|7402.22|7402.22|7404.95|7404.95|7387.56|7387.56|0
1649834400000|2022-04-13 07:20:00|7401.09|7401.09|7406.92|7406.92|7419.35|7419.35|7401.09|7401.09|0
1649834700000|2022-04-13 07:25:00|7408.05|7408.05|7413.53|7413.53|7415.54|7415.54|7408.05|7408.05|0
1649835000000|2022-04-13 07:30:00|7415.23|7415.23|7414.65|7414.65|7420.34|7420.34|7403.9|7403.9|0
1649835300000|2022-04-13 07:35:00|7414.94|7414.94|7442.08|7442.08|7442.1|7442.1|7412.55|7412.55|0
1649835600000|2022-04-13 07:40:00|7440.95|7440.95|7439.43|7439.43|7445.56|7445.56|7429.84|7429.84|0
1649835900000|2022-04-13 07:45:00|7438.29|7438.29|7448.2|7448.2|7451.94|7451.94|7438.26|7438.26|0
1649836200000|2022-04-13 07:50:00|7448.49|7448.49|7453.45|7453.45|7462.83|7462.83|7448.49|7448.49|0
1649836500000|2022-04-13 07:55:00|7454.58|7454.58|7458.6|7458.6|7462.16|7462.16|7453.08|7453.08|0
1649836800000|2022-04-13 08:00:00|7459.73|7459.73|7459.15|7459.15|7460.85|7460.85|7449.5|7449.5|0
1649837100000|2022-04-13 08:05:00|7459.43|7459.43|7459.12|7459.12|7462.11|7462.11|7452.64|7452.64|0
1649837400000|2022-04-13 08:10:00|7457.99|7457.99|7451.81|7451.81|7463.69|7463.69|7450.72|7450.72|0
1649837700000|2022-04-13 08:15:00|7452.1|7452.1|7462.43|7462.43|7462.43|7462.43|7446.78|7446.78|0
1649838000000|2022-04-13 08:20:00|7463.56|7463.56|7468.34|7468.34|7468.34|7468.34|7457.71|7457.71|0
1649838300000|2022-04-13 08:25:00|7468.06|7468.06|7470.26|7470.26|7472.71|7472.71|7460.7|7460.7|0
1649838600000|2022-04-13 08:30:00|7470.83|7470.83|7465.93|7465.93|7472.24|7472.24|7463.94|7463.94|0
1649838900000|2022-04-13 08:35:00|7465.9|7465.9|7463.97|7463.97|7471.64|7471.64|7458.28|7458.28|0
1649839200000|2022-04-13 08:40:00|7461.71|7461.71|7466.82|7466.82|7471.61|7471.61|7460.29|7460.29|0
1649839500000|2022-04-13 08:45:00|7467.95|7467.95|7468.61|7468.61|7470.77|7470.77|7465.68|7465.68|0
1649839800000|2022-04-13 08:50:00|7468.56|7468.56|7472.38|7472.38|7472.38|7472.38|7462.75|7462.75|0
1649840100000|2022-04-13 08:55:00|7471.82|7471.82|7460.35|7460.35|7471.82|7471.82|7460.35|7460.35|0
1649840400000|2022-04-13 09:00:00|7460.32|7460.32|7467.41|7467.41|7469.38|7469.38|7460.29|7460.29|0
1649840700000|2022-04-13 09:05:00|7467.69|7467.69|7468.57|7468.57|7471.69|7471.69|7465.01|7465.01|0
1649841000000|2022-04-13 09:10:00|7468.85|7468.85|7468.46|7468.46|7471.57|7471.57|7464.75|7464.75|0
1649841300000|2022-04-13 09:15:00|7468.74|7468.74|7467.98|7467.98|7470.93|7470.93|7464.3|7464.3|0
1649841600000|2022-04-13 09:20:00|7466.57|7466.57|7464.33|7464.33|7467.36|7467.36|7457.83|7457.83|0
1649841900000|2022-04-13 09:25:00|7465.46|7465.46|7462.71|7462.71|7468.51|7468.51|7461.01|7461.01|0
1649842200000|2022-04-13 09:30:00|7461.58|7461.58|7462.12|7462.12|7462.37|7462.37|7452.42|7452.42|0
1649842500000|2022-04-13 09:35:00|7460.99|7460.99|7457.33|7457.33|7463.55|7463.55|7451.33|7451.33|0
1649842800000|2022-04-13 09:40:00|7457.62|7457.62|7461.09|7461.09|7462.95|7462.95|7453.86|7453.86|0
1649843100000|2022-04-13 09:45:00|7460.81|7460.81|7467.58|7467.58|7468.35|7468.35|7459.39|7459.39|0
1649843400000|2022-04-13 09:50:00|7468.72|7468.72|7469.88|7469.88|7471.99|7471.99|7466.32|7466.32|0
1649843700000|2022-04-13 09:55:00|7469.91|7469.91|7462.62|7462.62|7471.34|7471.34|7460.14|7460.14|0
1649844000000|2022-04-13 10:00:00|7462.9|7462.9|7466.33|7466.33|7470.07|7470.07|7462.19|7462.19|0
1649844300000|2022-04-13 10:05:00|7466.32|7466.32|7466.07|7466.07|7470.84|7470.84|7462.36|7462.36|0
1649844600000|2022-04-13 10:10:00|7467.21|7467.21|7469.21|7469.21|7473.82|7473.82|7465.51|7465.51|0
1649844900000|2022-04-13 10:15:00|7469.49|7469.49|7466.31|7466.31|7472.18|7472.18|7464.95|7464.95|0
1649845200000|2022-04-13 10:20:00|7467.44|7467.44|7469.64|7469.64|7474.48|7474.48|7466.53|7466.53|0
1649845500000|2022-04-13 10:25:00|7469.36|7469.36|7472.55|7472.55|7472.55|7472.55|7466.81|7466.81|0
1649845800000|2022-04-13 10:30:00|7471.42|7471.42|7471.4|7471.4|7473.2|7473.2|7467.74|7467.74|0
1649846100000|2022-04-13 10:35:00|7471.97|7471.97|7473.47|7473.47|7473.47|7473.47|7468.87|7468.87|0
1649846400000|2022-04-13 10:40:00|7473.76|7473.76|7475|7475|7476.98|7476.98|7472.73|7472.73|0
1649846700000|2022-04-13 10:45:00|7472.74|7472.74|7474.5|7474.5|7479.24|7479.24|7472.45|7472.45|0
1649847000000|2022-04-13 10:50:00|7474.79|7474.79|7482.46|7482.46|7482.7|7482.7|7473.65|7473.65|0
1649847300000|2022-04-13 10:55:00|7483.59|7483.59|7478.69|7478.69|7483.59|7483.59|7475.38|7475.38|0
1649847600000|2022-04-13 11:00:00|7478.48|7478.48|7473.62|7473.62|7478.48|7478.48|7472.41|7472.41|0
1649847900000|2022-04-13 11:05:00|7475.6|7475.6|7473.72|7473.72|7476.09|7476.09|7472.98|7472.98|0
1649848200000|2022-04-13 11:10:00|7473.61|7473.61|7473.97|7473.97|7475.03|7475.03|7469.93|7469.93|0
1649848500000|2022-04-13 11:15:00|7473.69|7473.69|7471.01|7471.01|7475.95|7475.95|7468.68|7468.68|0
1649848800000|2022-04-13 11:20:00|7469.88|7469.88|7473.28|7473.28|7476.39|7476.39|7467|7467|0
1649849100000|2022-04-13 11:25:00|7474.41|7474.41|7473.34|7473.34|7475.88|7475.88|7472.58|7472.58|0
1649849400000|2022-04-13 11:30:00|7474.47|7474.47|7470.59|7470.59|7476.23|7476.23|7466.82|7466.82|0
1649849700000|2022-04-13 11:35:00|7470.3|7470.3|7475.22|7475.22|7475.22|7475.22|7466.77|7466.77|0
1649850000000|2022-04-13 11:40:00|7474.08|7474.08|7474.45|7474.45|7476.01|7476.01|7473.26|7473.26|0
1649850300000|2022-04-13 11:45:00|7473.32|7473.32|7472.61|7472.61|7476.96|7476.96|7472.33|7472.33|0
1649850600000|2022-04-13 11:50:00|7472.9|7472.9|7473.75|7473.75|7475.99|7475.99|7471.84|7471.84|0
1649850900000|2022-04-13 11:55:00|7474.03|7474.03|7473.8|7473.8|7476.07|7476.07|7469.5|7469.5|0
1649851200000|2022-04-13 12:00:00|7471.54|7471.54|7472.36|7472.36|7475.76|7475.76|7470.3|7470.3|0
1649851500000|2022-04-13 12:05:00|7472.33|7472.33|7474.16|7474.16|7475.82|7475.82|7471.2|7471.2|0
1649851800000|2022-04-13 12:10:00|7475.29|7475.29|7467.04|7467.04|7475.29|7475.29|7467.04|7467.04|0
1649852100000|2022-04-13 12:15:00|7466.76|7466.76|7466.1|7466.1|7470.21|7470.21|7460.96|7460.96|0
1649852400000|2022-04-13 12:20:00|7466.66|7466.66|7466.76|7466.76|7468.93|7468.93|7462.22|7462.22|0
1649852700000|2022-04-13 12:25:00|7466.69|7466.69|7467.08|7467.08|7468.58|7468.58|7462.36|7462.36|0
1649853000000|2022-04-13 12:30:00|7465.95|7465.95|7473.91|7473.91|7476.97|7476.97|7462.27|7462.27|0
1649853300000|2022-04-13 12:35:00|7475.04|7475.04|7461.98|7461.98|7475.04|7475.04|7456.58|7456.58|0
1649853600000|2022-04-13 12:40:00|7463.39|7463.39|7472.75|7472.75|7474.45|7474.45|7463.39|7463.39|0
1649853900000|2022-04-13 12:45:00|7473.03|7473.03|7471.85|7471.85|7476.14|7476.14|7469.92|7469.92|0
1649854200000|2022-04-13 12:50:00|7471.84|7471.84|7475.6|7475.6|7476.76|7476.76|7467.35|7467.35|0
1649854500000|2022-04-13 12:55:00|7475.89|7475.89|7475.41|7475.41|7477.64|7477.64|7473.96|7473.96|0
1649854800000|2022-04-13 13:00:00|7475.7|7475.7|7473.82|7473.82|7478.12|7478.12|7472.39|7472.39|0
1649855100000|2022-04-13 13:05:00|7473.25|7473.25|7471.11|7471.11|7476.03|7476.03|7470.85|7470.85|0
1649855400000|2022-04-13 13:10:00|7471.14|7471.14|7473.88|7473.88|7474.17|7474.17|7470.33|7470.33|0
1649855700000|2022-04-13 13:15:00|7474.45|7474.45|7473.26|7473.26|7474.74|7474.74|7467.01|7467.01|0
1649856000000|2022-04-13 13:20:00|7474.39|7474.39|7473.89|7473.89|7474.67|7474.67|7468.36|7468.36|0
1649856300000|2022-04-13 13:25:00|7474.17|7474.17|7460.64|7460.64|7475.43|7475.43|7460.64|7460.64|0
1649856600000|2022-04-13 13:30:00|7460.67|7460.67|7465.36|7465.36|7477|7477|7457.23|7457.23|0
1649856900000|2022-04-13 13:35:00|7465.65|7465.65|7463.92|7463.92|7465.93|7465.93|7446.35|7446.35|0
1649857200000|2022-04-13 13:40:00|7463.95|7463.95|7452.17|7452.17|7478.59|7478.59|7445.62|7445.62|0
1649857500000|2022-04-13 13:45:00|7452.74|7452.74|7436.49|7436.49|7452.77|7452.77|7422.91|7422.91|0
1649857800000|2022-04-13 13:50:00|7436.53|7436.53|7429.99|7429.99|7441.93|7441.93|7423.87|7423.87|0
1649858100000|2022-04-13 13:55:00|7428.86|7428.86|7426.48|7426.48|7435.65|7435.65|7419.95|7419.95|0
1649858400000|2022-04-13 14:00:00|7427.61|7427.61|7422.58|7422.58|7431.86|7431.86|7416.5|7416.5|0
1649858700000|2022-04-13 14:05:00|7422.6|7422.6|7424.27|7424.27|7427.35|7427.35|7415.15|7415.15|0
1649859000000|2022-04-13 14:10:00|7424.55|7424.55|7430.66|7430.66|7430.66|7430.66|7417.82|7417.82|0
1649859300000|2022-04-13 14:15:00|7431.79|7431.79|7418.29|7418.29|7433.84|7433.84|7416.31|7416.31|0
1649859600000|2022-04-13 14:20:00|7419.42|7419.42|7434.84|7434.84|7437.39|7437.39|7418.47|7418.47|0
1649859900000|2022-04-13 14:25:00|7435.12|7435.12|7427.73|7427.73|7441.46|7441.46|7427.73|7427.73|0
1649860200000|2022-04-13 14:30:00|7427.44|7427.44|7413.5|7413.5|7427.44|7427.44|7401.2|7401.2|0
1649860500000|2022-04-13 14:35:00|7413.22|7413.22|7420.31|7420.31|7423.1|7423.1|7412.76|7412.76|0
1649860800000|2022-04-13 14:40:00|7419.75|7419.75|7415.7|7415.7|7422.69|7422.69|7407.3|7407.3|0
1649861100000|2022-04-13 14:45:00|7415.81|7415.81|7411.47|7411.47|7416.61|7416.61|7407.04|7407.04|0
1649861400000|2022-04-13 14:50:00|7411.51|7411.51|7429.32|7429.32|7429.32|7429.32|7410.88|7410.88|0
1649861700000|2022-04-13 14:55:00|7428.19|7428.19|7425.72|7425.72|7433.08|7433.08|7423.66|7423.66|0
1649862000000|2022-04-13 15:00:00|7424.59|7424.59|7423.08|7423.08|7428.37|7428.37|7419.9|7419.9|0
1649862300000|2022-04-13 15:05:00|7423.1|7423.1|7426.98|7426.98|7430.2|7430.2|7420.08|7420.08|0
1649862600000|2022-04-13 15:10:00|7426.9|7426.9|7433.07|7433.07|7435.53|7435.53|7426.44|7426.44|0
1649862900000|2022-04-13 15:15:00|7433.35|7433.35|7429.26|7429.26|7436.46|7436.46|7428.33|7428.33|0
1649863200000|2022-04-13 15:20:00|7428.13|7428.13|7427.92|7427.92|7431.03|7431.03|7425.33|7425.33|0
1649863500000|2022-04-13 15:25:00|7429.06|7429.06|7425.09|7425.09|7430.91|7430.91|7420.5|7420.5|0
1649920500000|2022-04-14 07:15:00|7391.9|7391.9|7385.83|7385.83|7392.28|7392.28|7374.21|7374.21|0
1649920800000|2022-04-14 07:20:00|7385.85|7385.85|7389.78|7389.78|7399.54|7399.54|7385.76|7385.76|0
1649921100000|2022-04-14 07:25:00|7390.35|7390.35|7394.59|7394.59|7398.3|7398.3|7380.21|7380.21|0
1649921400000|2022-04-14 07:30:00|7395.16|7395.16|7397.66|7397.66|7411.6|7411.6|7392.87|7392.87|0
1649921700000|2022-04-14 07:35:00|7398.79|7398.79|7412.85|7412.85|7418.16|7418.16|7397.66|7397.66|0
1649922000000|2022-04-14 07:40:00|7413.98|7413.98|7396.08|7396.08|7415.11|7415.11|7395.22|7395.22|0
1649922300000|2022-04-14 07:45:00|7396.36|7396.36|7390.64|7390.64|7398.68|7398.68|7385.33|7385.33|0
1649922600000|2022-04-14 07:50:00|7391.21|7391.21|7384.03|7384.03|7392.34|7392.34|7378.37|7378.37|0
1649922900000|2022-04-14 07:55:00|7385.17|7385.17|7378.36|7378.36|7392.93|7392.93|7377.23|7377.23|0
1649923200000|2022-04-14 08:00:00|7378.93|7378.93|7381.72|7381.72|7388.89|7388.89|7375.55|7375.55|0
1649923500000|2022-04-14 08:05:00|7380.59|7380.59|7384.5|7384.5|7386.73|7386.73|7375.94|7375.94|0
1649923800000|2022-04-14 08:10:00|7383.37|7383.37|7393.59|7393.59|7394.39|7394.39|7381.94|7381.94|0
1649924100000|2022-04-14 08:15:00|7395.29|7395.29|7395.65|7395.65|7399.16|7399.16|7391.04|7391.04|0
1649924400000|2022-04-14 08:20:00|7396.78|7396.78|7400.92|7400.92|7400.92|7400.92|7385.25|7385.25|0
1649924700000|2022-04-14 08:25:00|7399.79|7399.79|7401.25|7401.25|7401.81|7401.81|7392.14|7392.14|0
1649925000000|2022-04-14 08:30:00|7400.96|7400.96|7392.43|7392.43|7400.96|7400.96|7392.21|7392.21|0
1649925300000|2022-04-14 08:35:00|7392.71|7392.71|7379.21|7379.21|7393.87|7393.87|7375.25|7375.25|0
1649925600000|2022-04-14 08:40:00|7379.5|7379.5|7379.25|7379.25|7382.94|7382.94|7375.25|7375.25|0
1649925900000|2022-04-14 08:45:00|7379.26|7379.26|7387.87|7387.87|7389|7389|7373.85|7373.85|0
1649926200000|2022-04-14 08:50:00|7389|7389|7390.68|7390.68|7393.4|7393.4|7386.74|7386.74|0
1649926500000|2022-04-14 08:55:00|7391.25|7391.25|7376.03|7376.03|7392.71|7392.71|7376.03|7376.03|0
1649926800000|2022-04-14 09:00:00|7375.92|7375.92|7375.96|7375.96|7377.9|7377.9|7370.94|7370.94|0
1649927100000|2022-04-14 09:05:00|7375.68|7375.68|7378.92|7378.92|7378.92|7378.92|7372.58|7372.58|0
1649927400000|2022-04-14 09:10:00|7378.94|7378.94|7378.94|7378.94|7378.94|7378.94|7378.83|7378.83|0
1649927700000|2022-04-14 09:15:00|7387.18|7387.18|7392.82|7392.82|7405.52|7405.52|7379.83|7379.83|0
1649928000000|2022-04-14 09:20:00|7393.95|7393.95|7387.79|7387.79|7395.65|7395.65|7383.03|7383.03|0
1649928300000|2022-04-14 09:25:00|7387.22|7387.22|7383.77|7383.77|7388.36|7388.36|7379.98|7379.98|0
1649928600000|2022-04-14 09:30:00|7385.18|7385.18|7389.38|7389.38|7389.38|7389.38|7384.61|7384.61|0
1649928900000|2022-04-14 09:35:00|7389.37|7389.37|7387.59|7387.59|7392.77|7392.77|7380.91|7380.91|0
1649929200000|2022-04-14 09:40:00|7385.33|7385.33|7385.33|7385.33|7388.72|7388.72|7379.69|7379.69|0
1649929500000|2022-04-14 09:45:00|7386.46|7386.46|7389.34|7389.34|7392.4|7392.4|7385.38|7385.38|0
1649929800000|2022-04-14 09:50:00|7388.77|7388.77|7380.48|7380.48|7388.77|7388.77|7377.53|7377.53|0
1649930100000|2022-04-14 09:55:00|7380.53|7380.53|7385.2|7385.2|7386.3|7386.3|7379.12|7379.12|0
1649930400000|2022-04-14 10:00:00|7386.61|7386.61|7389.25|7389.25|7389.79|7389.79|7378.63|7378.63|0
1649930700000|2022-04-14 10:05:00|7390.38|7390.38|7403.8|7403.8|7405.79|7405.79|7388.97|7388.97|0
1649931000000|2022-04-14 10:10:00|7403.52|7403.52|7406.03|7406.03|7409.69|7409.69|7401.07|7401.07|0
1649931300000|2022-04-14 10:15:00|7405.75|7405.75|7407.23|7407.23|7409.72|7409.72|7404.68|7404.68|0
1649931600000|2022-04-14 10:20:00|7406.94|7406.94|7398.43|7398.43|7406.94|7406.94|7397.58|7397.58|0
1649931900000|2022-04-14 10:25:00|7397.86|7397.86|7400.65|7400.65|7403.33|7403.33|7396.73|7396.73|0
1649932200000|2022-04-14 10:30:00|7400.62|7400.62|7396.62|7396.62|7402.03|7402.03|7393.79|7393.79|0
1649932500000|2022-04-14 10:35:00|7397.75|7397.75|7399.74|7399.74|7403.71|7403.71|7395.77|7395.77|0
1649932800000|2022-04-14 10:40:00|7398.89|7398.89|7404.69|7404.69|7407.25|7407.25|7398.61|7398.61|0
1649933100000|2022-04-14 10:45:00|7405.82|7405.82|7407.27|7407.27|7409.61|7409.61|7404.12|7404.12|0
1649933400000|2022-04-14 10:50:00|7405.57|7405.57|7408.2|7408.2|7409.53|7409.53|7403.3|7403.3|0
1649933700000|2022-04-14 10:55:00|7408.23|7408.23|7411.84|7411.84|7411.84|7411.84|7406.71|7406.71|0
1649934000000|2022-04-14 11:00:00|7411.55|7411.55|7415.62|7415.62|7416.75|7416.75|7405.57|7405.57|0
1649934300000|2022-04-14 11:05:00|7414.49|7414.49|7418.03|7418.03|7420.01|7420.01|7407.78|7407.78|0
1649934600000|2022-04-14 11:10:00|7419.16|7419.16|7412.26|7412.26|7421.45|7421.45|7412.26|7412.26|0
1649934900000|2022-04-14 11:15:00|7412.22|7412.22|7411.09|7411.09|7416.76|7416.76|7408.83|7408.83|0
1649935200000|2022-04-14 11:20:00|7411.37|7411.37|7410.59|7410.59|7414.51|7414.51|7410.25|7410.25|0
1649935500000|2022-04-14 11:25:00|7410.62|7410.62|7406.6|7406.6|7412.81|7412.81|7406.6|7406.6|0
1649935800000|2022-04-14 11:30:00|7406.58|7406.58|7406.2|7406.2|7407.87|7407.87|7402.16|7402.16|0
1649936100000|2022-04-14 11:35:00|7406.17|7406.17|7409.55|7409.55|7411.58|7411.58|7406.17|7406.17|0
1649936400000|2022-04-14 11:40:00|7409.27|7409.27|7404.06|7404.06|7409.27|7409.27|7397.46|7397.46|0
1649936700000|2022-04-14 11:45:00|7402.93|7402.93|7400.16|7400.16|7405.31|7405.31|7394.89|7394.89|0
1649937000000|2022-04-14 11:50:00|7401.29|7401.29|7391.04|7391.04|7403.59|7403.59|7388.39|7388.39|0
1649937300000|2022-04-14 11:55:00|7390.76|7390.76|7395.35|7395.35|7397.66|7397.66|7390.76|7390.76|0
1649937600000|2022-04-14 12:00:00|7395.36|7395.36|7404.81|7404.81|7407.09|7407.09|7394.58|7394.58|0
1649937900000|2022-04-14 12:05:00|7403.67|7403.67|7405.14|7405.14|7410.21|7410.21|7402.26|7402.26|0
1649938200000|2022-04-14 12:10:00|7405.17|7405.17|7404.64|7404.64|7408.06|7408.06|7402.36|7402.36|0
1649938500000|2022-04-14 12:15:00|7403.5|7403.5|7403.58|7403.58|7407.05|7407.05|7398.96|7398.96|0
1649938800000|2022-04-14 12:20:00|7404.71|7404.71|7408.94|7408.94|7409.23|7409.23|7400.19|7400.19|0
1649939100000|2022-04-14 12:25:00|7407.81|7407.81|7412.53|7412.53|7412.53|7412.53|7404.64|7404.64|0
1649939400000|2022-04-14 12:30:00|7413.66|7413.66|7405.62|7405.62|7413.94|7413.94|7404.49|7404.49|0
1649939700000|2022-04-14 12:35:00|7406.75|7406.75|7401.37|7401.37|7407.43|7407.43|7395.79|7395.79|0
1649940000000|2022-04-14 12:40:00|7401.34|7401.34|7396.49|7396.49|7402.54|7402.54|7396.49|7396.49|0
1649940300000|2022-04-14 12:45:00|7397.62|7397.62|7396.15|7396.15|7402.59|7402.59|7393.45|7393.45|0
1649940600000|2022-04-14 12:50:00|7396.44|7396.44|7398.6|7398.6|7402.12|7402.12|7395.39|7395.39|0
1649940900000|2022-04-14 12:55:00|7397.47|7397.47|7393.76|7393.76|7399.45|7399.45|7391.23|7391.23|0
1649941200000|2022-04-14 13:00:00|7394.89|7394.89|7412.63|7412.63|7412.63|7412.63|7394.33|7394.33|0
1649941500000|2022-04-14 13:05:00|7412.91|7412.91|7412.17|7412.17|7415.31|7415.31|7408.36|7408.36|0
1649941800000|2022-04-14 13:10:00|7411.88|7411.88|7412.21|7412.21|7415.21|7415.21|7404.69|7404.69|0
1649942100000|2022-04-14 13:15:00|7411.93|7411.93|7419.51|7419.51|7419.51|7419.51|7408.84|7408.84|0
1649942400000|2022-04-14 13:20:00|7419.23|7419.23|7417.19|7417.19|7421.22|7421.22|7412.1|7412.1|0
1649942700000|2022-04-14 13:25:00|7418.32|7418.32|7428.85|7428.85|7434.23|7434.23|7418.32|7418.32|0
1649943000000|2022-04-14 13:30:00|7429.98|7429.98|7449.77|7449.77|7451.22|7451.22|7423.32|7423.32|0
1649943300000|2022-04-14 13:35:00|7449.2|7449.2|7454.45|7454.45|7460.57|7460.57|7449.11|7449.11|0
1649943600000|2022-04-14 13:40:00|7453.31|7453.31|7438.66|7438.66|7455.07|7455.07|7438.66|7438.66|0
1649943900000|2022-04-14 13:45:00|7438.64|7438.64|7437.91|7437.91|7442.04|7442.04|7428.88|7428.88|0
1649944200000|2022-04-14 13:50:00|7439.04|7439.04|7441.83|7441.83|7446.02|7446.02|7433.6|7433.6|0
1649944500000|2022-04-14 13:55:00|7439.57|7439.57|7452.11|7452.11|7458.68|7458.68|7439.28|7439.28|0
1649944800000|2022-04-14 14:00:00|7450.98|7450.98|7463.12|7463.12|7463.12|7463.12|7447.24|7447.24|0
1649945100000|2022-04-14 14:05:00|7461.98|7461.98|7458.48|7458.48|7464.97|7464.97|7456.22|7456.22|0
1649945400000|2022-04-14 14:10:00|7458.19|7458.19|7457.34|7457.34|7461.31|7461.31|7454.25|7454.25|0
1649945700000|2022-04-14 14:15:00|7457.32|7457.32|7463.39|7463.39|7463.93|7463.93|7456.01|7456.01|0
1649946000000|2022-04-14 14:20:00|7463.67|7463.67|7464.57|7464.57|7468.79|7468.79|7460.03|7460.03|0
1649946300000|2022-04-14 14:25:00|7463.44|7463.44|7469.82|7469.82|7471.72|7471.72|7463.44|7463.44|0
1649946600000|2022-04-14 14:30:00|7470.96|7470.96|7472.43|7472.43|7476.02|7476.02|7469.82|7469.82|0
1649946900000|2022-04-14 14:35:00|7473.27|7473.27|7457.42|7457.42|7475.26|7475.26|7455.15|7455.15|0
1649947200000|2022-04-14 14:40:00|7457.7|7457.7|7462.46|7462.46|7466.22|7466.22|7457.4|7457.4|0
1649947500000|2022-04-14 14:45:00|7463.59|7463.59|7460.51|7460.51|7464.44|7464.44|7455.57|7455.57|0
1649947800000|2022-04-14 14:50:00|7460.22|7460.22|7448.28|7448.28|7460.22|7460.22|7448.28|7448.28|0
1649948100000|2022-04-14 14:55:00|7448.56|7448.56|7443.53|7443.53|7448.94|7448.94|7442.48|7442.48|0
1649948400000|2022-04-14 15:00:00|7443.56|7443.56|7438.46|7438.46|7446.43|7446.43|7436.78|7436.78|0
1649948700000|2022-04-14 15:05:00|7438.17|7438.17|7447.23|7447.23|7447.23|7447.23|7437.65|7437.65|0
1649949000000|2022-04-14 15:10:00|7447.51|7447.51|7451.35|7451.35|7453.59|7453.59|7442.29|7442.29|0
1649949300000|2022-04-14 15:15:00|7452.48|7452.48|7441.88|7441.88|7452.79|7452.79|7441.83|7441.83|0
1649949600000|2022-04-14 15:20:00|7442.16|7442.16|7444.3|7444.3|7444.59|7444.59|7433.84|7433.84|0
1649949900000|2022-04-14 15:25:00|7445.43|7445.43|7441.24|7441.24|7446.89|7446.89|7439.18|7439.18|0
1650352500000|2022-04-19 07:15:00|7567.52|7567.52|7557.49|7557.49|7572.05|7572.05|7555.39|7555.39|0
1650352800000|2022-04-19 07:20:00|7557.21|7557.21|7566.33|7566.33|7577.85|7577.85|7555.51|7555.51|0
1650353100000|2022-04-19 07:25:00|7567.18|7567.18|7571.28|7571.28|7574.08|7574.08|7567.18|7567.18|0
1650353400000|2022-04-19 07:30:00|7567.08|7567.08|7562.09|7562.09|7570.54|7570.54|7558.62|7558.62|0
1650353700000|2022-04-19 07:35:00|7562.66|7562.66|7556.37|7556.37|7565.18|7565.18|7550.71|7550.71|0
1650354000000|2022-04-19 07:40:00|7557.51|7557.51|7579.2|7579.2|7579.2|7579.2|7557.51|7557.51|0
1650354300000|2022-04-19 07:45:00|7578.92|7578.92|7581.18|7581.18|7583.44|7583.44|7564.94|7564.94|0
1650354600000|2022-04-19 07:50:00|7580.61|7580.61|7597.28|7597.28|7600.07|7600.07|7578.42|7578.42|0
1650354900000|2022-04-19 07:55:00|7597.24|7597.24|7591.62|7591.62|7600.86|7600.86|7588.53|7588.53|0
1650355200000|2022-04-19 08:00:00|7590.49|7590.49|7593.18|7593.18|7602.37|7602.37|7581.58|7581.58|0
1650355500000|2022-04-19 08:05:00|7593.47|7593.47|7598.49|7598.49|7604.17|7604.17|7590.79|7590.79|0
1650355800000|2022-04-19 08:10:00|7598.47|7598.47|7587.81|7587.81|7605.01|7605.01|7587.81|7587.81|0
1650356100000|2022-04-19 08:15:00|7587.72|7587.72|7589.1|7589.1|7596.59|7596.59|7585.74|7585.74|0
1650356400000|2022-04-19 08:20:00|7587.96|7587.96|7581.56|7581.56|7587.96|7587.96|7581|7581|0
1650356700000|2022-04-19 08:25:00|7580.42|7580.42|7585.81|7585.81|7590.07|7590.07|7577.88|7577.88|0
1650357000000|2022-04-19 08:30:00|7585.52|7585.52|7595.56|7595.56|7595.58|7595.58|7582.76|7582.76|0
1650357300000|2022-04-19 08:35:00|7594.99|7594.99|7601.34|7601.34|7601.51|7601.51|7594.4|7594.4|0
1650357600000|2022-04-19 08:40:00|7600.21|7600.21|7598.01|7598.01|7603.76|7603.76|7594.45|7594.45|0
1650357900000|2022-04-19 08:45:00|7597.73|7597.73|7578.48|7578.48|7597.78|7597.78|7577.06|7577.06|0
1650358200000|2022-04-19 08:50:00|7577.35|7577.35|7578.99|7578.99|7583.03|7583.03|7575.62|7575.62|0
1650358500000|2022-04-19 08:55:00|7579.56|7579.56|7567.71|7567.71|7579.56|7579.56|7561.79|7561.79|0
1650358800000|2022-04-19 09:00:00|7568|7568|7573.86|7573.86|7576.41|7576.41|7566.58|7566.58|0
1650359100000|2022-04-19 09:05:00|7574.14|7574.14|7575.48|7575.48|7576.61|7576.61|7569.5|7569.5|0
1650359400000|2022-04-19 09:10:00|7574.06|7574.06|7562.81|7562.81|7576.99|7576.99|7561.59|7561.59|0
1650359700000|2022-04-19 09:15:00|7561.11|7561.11|7558|7558|7569.29|7569.29|7556.86|7556.86|0
1650360000000|2022-04-19 09:20:00|7556.87|7556.87|7555.83|7555.83|7556.87|7556.87|7550.57|7550.57|0
1650360300000|2022-04-19 09:25:00|7556.12|7556.12|7557.94|7557.94|7559.9|7559.9|7552.88|7552.88|0
1650360600000|2022-04-19 09:30:00|7558.22|7558.22|7551.25|7551.25|7565.07|7565.07|7550.97|7550.97|0
1650360900000|2022-04-19 09:35:00|7551.22|7551.22|7541.35|7541.35|7553.49|7553.49|7538.52|7538.52|0
1650361200000|2022-04-19 09:40:00|7541.37|7541.37|7542.88|7542.88|7547.96|7547.96|7541.01|7541.01|0
1650361500000|2022-04-19 09:45:00|7542.86|7542.86|7545.5|7545.5|7549.07|7549.07|7542.67|7542.67|0
1650361800000|2022-04-19 09:50:00|7545.52|7545.52|7541.89|7541.89|7550.03|7550.03|7540.31|7540.31|0
1650362100000|2022-04-19 09:55:00|7542.45|7542.45|7546.42|7546.42|7546.42|7546.42|7540.2|7540.2|0
1650362400000|2022-04-19 10:00:00|7545.29|7545.29|7551.94|7551.94|7552.41|7552.41|7544.84|7544.84|0
1650362700000|2022-04-19 10:05:00|7551.65|7551.65|7553.82|7553.82|7556.37|7556.37|7546.89|7546.89|0
1650363000000|2022-04-19 10:10:00|7553.79|7553.79|7558.12|7558.12|7559.69|7559.69|7551.44|7551.44|0
1650363300000|2022-04-19 10:15:00|7556.99|7556.99|7565.33|7565.33|7571.25|7571.25|7554.73|7554.73|0
1650363600000|2022-04-19 10:20:00|7566.46|7566.46|7572.46|7572.46|7572.85|7572.85|7566.46|7566.46|0
1650363900000|2022-04-19 10:25:00|7572.74|7572.74|7569.39|7569.39|7574.72|7574.72|7568.17|7568.17|0
1650364200000|2022-04-19 10:30:00|7569.67|7569.67|7575.42|7575.42|7575.59|7575.59|7569.29|7569.29|0
1650364500000|2022-04-19 10:35:00|7574.29|7574.29|7575.45|7575.45|7577.68|7577.68|7570.32|7570.32|0
1650364800000|2022-04-19 10:40:00|7575.17|7575.17|7579.55|7579.55|7579.55|7579.55|7572.62|7572.62|0
1650365100000|2022-04-19 10:45:00|7579.57|7579.57|7580.68|7580.68|7582.63|7582.63|7578.21|7578.21|0
1650365400000|2022-04-19 10:50:00|7581.25|7581.25|7586.16|7586.16|7586.16|7586.16|7579.99|7579.99|0
1650365700000|2022-04-19 10:55:00|7586.44|7586.44|7581.33|7581.33|7586.44|7586.44|7576.51|7576.51|0
1650366000000|2022-04-19 11:00:00|7581.04|7581.04|7583.92|7583.92|7585.34|7585.34|7578.54|7578.54|0
1650366300000|2022-04-19 11:05:00|7585.05|7585.05|7587.29|7587.29|7588.71|7588.71|7582.72|7582.72|0
1650366600000|2022-04-19 11:10:00|7587.27|7587.27|7589.06|7589.06|7589.06|7589.06|7583.07|7583.07|0
1650366900000|2022-04-19 11:15:00|7590.19|7590.19|7585.97|7585.97|7590.19|7590.19|7584.61|7584.61|0
1650367200000|2022-04-19 11:20:00|7585.9|7585.9|7591.8|7591.8|7592.36|7592.36|7582.82|7582.82|0
1650367500000|2022-04-19 11:25:00|7592.08|7592.08|7588.2|7588.2|7592.08|7592.08|7587.78|7587.78|0
1650367800000|2022-04-19 11:30:00|7588.49|7588.49|7591.52|7591.52|7592.38|7592.38|7584.46|7584.46|0
1650368100000|2022-04-19 11:35:00|7591.48|7591.48|7586.95|7586.95|7591.48|7591.48|7582.91|7582.91|0
1650368400000|2022-04-19 11:40:00|7588.08|7588.08|7591.74|7591.74|7594.29|7594.29|7587.9|7587.9|0
1650368700000|2022-04-19 11:45:00|7591.71|7591.71|7592.6|7592.6|7596.07|7596.07|7587.53|7587.53|0
1650369000000|2022-04-19 11:50:00|7591.47|7591.47|7595.17|7595.17|7597.77|7597.77|7591.19|7591.19|0
1650369300000|2022-04-19 11:55:00|7596.02|7596.02|7591|7591|7599.17|7599.17|7587.28|7587.28|0
1650369600000|2022-04-19 12:00:00|7591.28|7591.28|7562.56|7562.56|7591.29|7591.29|7560.3|7560.3|0
1650369900000|2022-04-19 12:05:00|7562.28|7562.28|7562.31|7562.31|7572.77|7572.77|7558|7558|0
1650370200000|2022-04-19 12:10:00|7563.44|7563.44|7566.02|7566.02|7567.7|7567.7|7560.26|7560.26|0
1650370500000|2022-04-19 12:15:00|7565.45|7565.45|7568.62|7568.62|7570.91|7570.91|7559.57|7559.57|0
1650370800000|2022-04-19 12:20:00|7568.63|7568.63|7571.18|7571.18|7571.75|7571.75|7564.57|7564.57|0
1650371100000|2022-04-19 12:25:00|7570.33|7570.33|7567.92|7567.92|7571.18|7571.18|7564.68|7564.68|0
1650371400000|2022-04-19 12:30:00|7569.05|7569.05|7579.24|7579.24|7581.5|7581.5|7567.92|7567.92|0
1650371700000|2022-04-19 12:35:00|7579.26|7579.26|7579.33|7579.33|7582.62|7582.62|7579.26|7579.26|0
1650372000000|2022-04-19 12:40:00|7579.61|7579.61|7571.58|7571.58|7585.72|7585.72|7571.58|7571.58|0
1650372300000|2022-04-19 12:45:00|7571.87|7571.87|7566.55|7566.55|7576.05|7576.05|7566.55|7566.55|0
1650372600000|2022-04-19 12:50:00|7566.83|7566.83|7570.9|7570.9|7572.83|7572.83|7562.53|7562.53|0
1650372900000|2022-04-19 12:55:00|7570.95|7570.95|7575.73|7575.73|7576.65|7576.65|7570.95|7570.95|0
1650373200000|2022-04-19 13:00:00|7575.8|7575.8|7581.74|7581.74|7587.59|7587.59|7571.86|7571.86|0
1650373500000|2022-04-19 13:05:00|7581.78|7581.78|7564.42|7564.42|7581.78|7581.78|7564.14|7564.14|0
1650373800000|2022-04-19 13:10:00|7564.46|7564.46|7558.77|7558.77|7564.46|7564.46|7557.43|7557.43|0
1650374100000|2022-04-19 13:15:00|7558.83|7558.83|7555.72|7555.72|7558.83|7558.83|7548|7548|0
1650374400000|2022-04-19 13:20:00|7555.43|7555.43|7549.8|7549.8|7560.35|7560.35|7549.18|7549.18|0
1650374700000|2022-04-19 13:25:00|7549.82|7549.82|7565.54|7565.54|7565.54|7565.54|7549.51|7549.51|0
1650375000000|2022-04-19 13:30:00|7565.59|7565.59|7566.83|7566.83|7569.48|7569.48|7544.69|7544.69|0
1650375300000|2022-04-19 13:35:00|7567.11|7567.11|7589.39|7589.39|7589.39|7589.39|7561.71|7561.71|0
1650375600000|2022-04-19 13:40:00|7589.67|7589.67|7609.68|7609.68|7614.13|7614.13|7589.67|7589.67|0
1650375900000|2022-04-19 13:45:00|7611.67|7611.67|7592.14|7592.14|7613.15|7613.15|7583.61|7583.61|0
1650376200000|2022-04-19 13:50:00|7592.17|7592.17|7616.43|7616.43|7618.22|7618.22|7589.34|7589.34|0
1650376500000|2022-04-19 13:55:00|7617.56|7617.56|7631.01|7631.01|7632.23|7632.23|7611.25|7611.25|0
1650376800000|2022-04-19 14:00:00|7632.14|7632.14|7644.2|7644.2|7648.16|7648.16|7628.62|7628.62|0
1650377100000|2022-04-19 14:05:00|7643.07|7643.07|7651.47|7651.47|7652.6|7652.6|7636.42|7636.42|0
1650377400000|2022-04-19 14:10:00|7651.76|7651.76|7641.58|7641.58|7651.76|7651.76|7639.6|7639.6|0
1650377700000|2022-04-19 14:15:00|7641.87|7641.87|7627.15|7627.15|7648.14|7648.14|7627.15|7627.15|0
1650378000000|2022-04-19 14:20:00|7626.3|7626.3|7621.53|7621.53|7632.81|7632.81|7615.6|7615.6|0
1650378300000|2022-04-19 14:25:00|7621.25|7621.25|7645.19|7645.19|7650.82|7650.82|7618.72|7618.72|0
1650378600000|2022-04-19 14:30:00|7645.47|7645.47|7646.97|7646.97|7653.83|7653.83|7641.29|7641.29|0
1650378900000|2022-04-19 14:35:00|7645.84|7645.84|7636.74|7636.74|7648.39|7648.39|7636.74|7636.74|0
1650379200000|2022-04-19 14:40:00|7637.88|7637.88|7638.61|7638.61|7641.09|7641.09|7629.88|7629.88|0
1650379500000|2022-04-19 14:45:00|7639.18|7639.18|7624.55|7624.55|7640.31|7640.31|7621.93|7621.93|0
1650379800000|2022-04-19 14:50:00|7623.98|7623.98|7615.3|7615.3|7629.79|7629.79|7614.45|7614.45|0
1650380100000|2022-04-19 14:55:00|7615.01|7615.01|7616.23|7616.23|7626.55|7626.55|7614.92|7614.92|0
1650380400000|2022-04-19 15:00:00|7616.52|7616.52|7615.77|7615.77|7619.54|7619.54|7608.37|7608.37|0
1650380700000|2022-04-19 15:05:00|7616.9|7616.9|7603.33|7603.33|7618.22|7618.22|7603.33|7603.33|0
1650381000000|2022-04-19 15:10:00|7604.46|7604.46|7587.43|7587.43|7605.31|7605.31|7586.29|7586.29|0
1650381300000|2022-04-19 15:15:00|7588.56|7588.56|7585.18|7585.18|7596.13|7596.13|7584.76|7584.76|0
1650381600000|2022-04-19 15:20:00|7584.9|7584.9|7564.52|7564.52|7584.9|7584.9|7564.51|7564.51|0
1650381900000|2022-04-19 15:25:00|7565.65|7565.65|7564.2|7564.2|7570.28|7570.28|7549.67|7549.67|0
1650438900000|2022-04-20 07:15:00|7515.74|7515.74|7530.11|7530.11|7530.55|7530.55|7507.31|7507.31|0
1650439200000|2022-04-20 07:20:00|7528.98|7528.98|7527.71|7527.71|7542.91|7542.91|7520.86|7520.86|0
1650439500000|2022-04-20 07:25:00|7527.14|7527.14|7532.3|7532.3|7537.72|7537.72|7524.82|7524.82|0
1650439800000|2022-04-20 07:30:00|7532.02|7532.02|7534.61|7534.61|7534.89|7534.89|7520.97|7520.97|0
1650440100000|2022-04-20 07:35:00|7536.03|7536.03|7530.29|7530.29|7537.45|7537.45|7514.13|7514.13|0
1650440400000|2022-04-20 07:40:00|7529.16|7529.16|7539.95|7539.95|7542.4|7542.4|7527.29|7527.29|0
1650440700000|2022-04-20 07:45:00|7540.05|7540.05|7552.83|7552.83|7558.77|7558.77|7535.17|7535.17|0
1650441000000|2022-04-20 07:50:00|7552.54|7552.54|7538.53|7538.53|7553.7|7553.7|7538.53|7538.53|0
1650441300000|2022-04-20 07:55:00|7539.66|7539.66|7535.69|7535.69|7540.61|7540.61|7531.76|7531.76|0
1650441600000|2022-04-20 08:00:00|7534.55|7534.55|7543.92|7543.92|7548.1|7548.1|7533.99|7533.99|0
1650441900000|2022-04-20 08:05:00|7543.85|7543.85|7548.52|7548.52|7553.33|7553.33|7539.88|7539.88|0
1650442200000|2022-04-20 08:10:00|7547.39|7547.39|7551.2|7551.2|7554.59|7554.59|7547.33|7547.33|0
1650442500000|2022-04-20 08:15:00|7550.92|7550.92|7543.14|7543.14|7555.92|7555.92|7540.11|7540.11|0
1650442800000|2022-04-20 08:20:00|7542.57|7542.57|7554.9|7554.9|7555.92|7555.92|7542|7542|0
1650443100000|2022-04-20 08:25:00|7556.03|7556.03|7556.84|7556.84|7559.26|7559.26|7549.87|7549.87|0
1650443400000|2022-04-20 08:30:00|7556.82|7556.82|7560.34|7560.34|7561.08|7561.08|7550.88|7550.88|0
1650443700000|2022-04-20 08:35:00|7560.06|7560.06|7560.46|7560.46|7565.27|7565.27|7553.26|7553.26|0
1650444000000|2022-04-20 08:40:00|7560.52|7560.52|7561.7|7561.7|7564.82|7564.82|7557.72|7557.72|0
1650444300000|2022-04-20 08:45:00|7561.98|7561.98|7552.27|7552.27|7561.98|7561.98|7550.31|7550.31|0
1650444600000|2022-04-20 08:50:00|7551.99|7551.99|7549.27|7549.27|7556.8|7556.8|7544.63|7544.63|0
1650444900000|2022-04-20 08:55:00|7548.99|7548.99|7543.28|7543.28|7549.84|7549.84|7532.97|7532.97|0
1650445200000|2022-04-20 09:00:00|7544.41|7544.41|7555.42|7555.42|7555.42|7555.42|7539.01|7539.01|0
1650445500000|2022-04-20 09:05:00|7555.14|7555.14|7550.63|7550.63|7557.97|7557.97|7546.71|7546.71|0
1650445800000|2022-04-20 09:10:00|7550.35|7550.35|7545.13|7545.13|7550.91|7550.91|7542.36|7542.36|0
1650446100000|2022-04-20 09:15:00|7544.28|7544.28|7550.12|7550.12|7551.16|7551.16|7543.12|7543.12|0
1650446400000|2022-04-20 09:20:00|7550.4|7550.4|7550.97|7550.97|7557.05|7557.05|7548.94|7548.94|0
1650446700000|2022-04-20 09:25:00|7551.07|7551.07|7548.04|7548.04|7553.22|7553.22|7546.33|7546.33|0
1650447000000|2022-04-20 09:30:00|7546.91|7546.91|7548.56|7548.56|7548.84|7548.84|7544.21|7544.21|0
1650447300000|2022-04-20 09:35:00|7548.84|7548.84|7543.9|7543.9|7548.84|7548.84|7539.41|7539.41|0
1650447600000|2022-04-20 09:40:00|7542.77|7542.77|7541.36|7541.36|7547.47|7547.47|7539.56|7539.56|0
1650447900000|2022-04-20 09:45:00|7541.93|7541.93|7547.27|7547.27|7549.06|7549.06|7541.93|7541.93|0
1650448200000|2022-04-20 09:50:00|7546.98|7546.98|7551.95|7551.95|7551.95|7551.95|7545.64|7545.64|0
1650448500000|2022-04-20 09:55:00|7553.08|7553.08|7550.41|7550.41|7556.63|7556.63|7547.86|7547.86|0
1650448800000|2022-04-20 10:00:00|7549.84|7549.84|7544.39|7544.39|7549.84|7549.84|7540.42|7540.42|0
1650449100000|2022-04-20 10:05:00|7543.26|7543.26|7540.1|7540.1|7543.26|7543.26|7536.3|7536.3|0
1650449400000|2022-04-20 10:10:00|7538.96|7538.96|7538.78|7538.78|7540.48|7540.48|7534.18|7534.18|0
1650449700000|2022-04-20 10:15:00|7538.7|7538.7|7552.27|7552.27|7552.27|7552.27|7538.7|7538.7|0
1650450000000|2022-04-20 10:20:00|7553.68|7553.68|7554.55|7554.55|7565.8|7565.8|7548.08|7548.08|0
1650450300000|2022-04-20 10:25:00|7553.41|7553.41|7551.45|7551.45|7558.49|7558.49|7550.32|7550.32|0
1650450600000|2022-04-20 10:30:00|7551.46|7551.46|7551.73|7551.73|7553.17|7553.17|7545.44|7545.44|0
1650450900000|2022-04-20 10:35:00|7551.44|7551.44|7548.24|7548.24|7553.71|7553.71|7546.72|7546.72|0
1650451200000|2022-04-20 10:40:00|7548.29|7548.29|7549.1|7549.1|7550.85|7550.85|7545.7|7545.7|0
1650451500000|2022-04-20 10:45:00|7549.14|7549.14|7550.03|7550.03|7552.58|7552.58|7549.14|7549.14|0
1650451800000|2022-04-20 10:50:00|7549.75|7549.75|7545.09|7545.09|7549.75|7549.75|7540.56|7540.56|0
1650452100000|2022-04-20 10:55:00|7544.81|7544.81|7539.48|7539.48|7546.51|7546.51|7539.2|7539.2|0
1650452400000|2022-04-20 11:00:00|7539.2|7539.2|7527.1|7527.1|7540.61|7540.61|7527.1|7527.1|0
1650452700000|2022-04-20 11:05:00|7527.67|7527.67|7521.67|7521.67|7529.37|7529.37|7521.67|7521.67|0
1650453000000|2022-04-20 11:10:00|7520.54|7520.54|7513.08|7513.08|7522.05|7522.05|7513.08|7513.08|0
1650453300000|2022-04-20 11:15:00|7513.09|7513.09|7507.86|7507.86|7514.09|7514.09|7506.16|7506.16|0
1650453600000|2022-04-20 11:20:00|7508.15|7508.15|7501.29|7501.29|7509.85|7509.85|7501.28|7501.28|0
1650453900000|2022-04-20 11:25:00|7501.57|7501.57|7497.42|7497.42|7503.88|7503.88|7494.97|7494.97|0
1650454200000|2022-04-20 11:30:00|7496.29|7496.29|7497.48|7497.48|7498.93|7498.93|7493.49|7493.49|0
1650454500000|2022-04-20 11:35:00|7497.46|7497.46|7511.59|7511.59|7512.37|7512.37|7497.46|7497.46|0
1650454800000|2022-04-20 11:40:00|7511.53|7511.53|7519.56|7519.56|7520.54|7520.54|7510|7510|0
1650455100000|2022-04-20 11:45:00|7519.27|7519.27|7525.4|7525.4|7528.09|7528.09|7514.47|7514.47|0
1650455400000|2022-04-20 11:50:00|7526.53|7526.53|7518.08|7518.08|7526.53|7526.53|7514.11|7514.11|0
1650455700000|2022-04-20 11:55:00|7519.21|7519.21|7521.13|7521.13|7523.96|7523.96|7518.97|7518.97|0
1650456000000|2022-04-20 12:00:00|7521.11|7521.11|7523.18|7523.18|7524.18|7524.18|7517.92|7517.92|0
1650456300000|2022-04-20 12:05:00|7522.04|7522.04|7516.79|7516.79|7522.04|7522.04|7516.68|7516.68|0
1650456600000|2022-04-20 12:10:00|7517.07|7517.07|7520.17|7520.17|7520.73|7520.73|7512.84|7512.84|0
1650456900000|2022-04-20 12:15:00|7519.6|7519.6|7518.4|7518.4|7520.74|7520.74|7516.52|7516.52|0
1650457200000|2022-04-20 12:20:00|7518.68|7518.68|7519.15|7519.15|7520.03|7520.03|7517.08|7517.08|0
1650457500000|2022-04-20 12:25:00|7518.87|7518.87|7519.34|7519.34|7519.45|7519.45|7512.94|7512.94|0
1650457800000|2022-04-20 12:30:00|7521.04|7521.04|7519.93|7519.93|7522.07|7522.07|7518.17|7518.17|0
1650458100000|2022-04-20 12:35:00|7521.06|7521.06|7509.73|7509.73|7521.62|7521.62|7505.9|7505.9|0
1650458400000|2022-04-20 12:40:00|7509.66|7509.66|7502.31|7502.31|7518.55|7518.55|7495.06|7495.06|0
1650458700000|2022-04-20 12:45:00|7501.18|7501.18|7507.97|7507.97|7514.76|7514.76|7501.15|7501.15|0
1650459000000|2022-04-20 12:50:00|7508.26|7508.26|7510.75|7510.75|7514.47|7514.47|7505.6|7505.6|0
1650459300000|2022-04-20 12:55:00|7509.62|7509.62|7502.54|7502.54|7509.62|7509.62|7502.54|7502.54|0
1650459600000|2022-04-20 13:00:00|7502.48|7502.48|7506.81|7506.81|7507.97|7507.97|7501.68|7501.68|0
1650459900000|2022-04-20 13:05:00|7506.87|7506.87|7507.06|7507.06|7508.78|7508.78|7503.83|7503.83|0
1650460200000|2022-04-20 13:10:00|7506.77|7506.77|7502.65|7502.65|7507.06|7507.06|7502.43|7502.43|0
1650460500000|2022-04-20 13:15:00|7501.52|7501.52|7506.47|7506.47|7506.8|7506.8|7500.39|7500.39|0
1650460800000|2022-04-20 13:20:00|7506.75|7506.75|7505.61|7505.61|7506.75|7506.75|7503.65|7503.65|0
1650461100000|2022-04-20 13:25:00|7505.64|7505.64|7507.65|7507.65|7507.94|7507.94|7500.18|7500.18|0
1650461400000|2022-04-20 13:30:00|7507.08|7507.08|7506.82|7506.82|7525.84|7525.84|7494.15|7494.15|0
1650461700000|2022-04-20 13:35:00|7505.41|7505.41|7486.92|7486.92|7506.82|7506.82|7483.8|7483.8|0
1650462000000|2022-04-20 13:40:00|7486.91|7486.91|7500.21|7500.21|7513.89|7513.89|7486.62|7486.62|0
1650462300000|2022-04-20 13:45:00|7500.47|7500.47|7491.44|7491.44|7507.27|7507.27|7491.16|7491.16|0
1650462600000|2022-04-20 13:50:00|7491.42|7491.42|7495.21|7495.21|7499.05|7499.05|7487.11|7487.11|0
1650462900000|2022-04-20 13:55:00|7495.78|7495.78|7493.65|7493.65|7502|7502|7486.72|7486.72|0
1650463200000|2022-04-20 14:00:00|7493.36|7493.36|7489.19|7489.19|7494.49|7494.49|7478.61|7478.61|0
1650463500000|2022-04-20 14:05:00|7488.06|7488.06|7488.76|7488.76|7494.01|7494.01|7482.26|7482.26|0
1650463800000|2022-04-20 14:10:00|7488.19|7488.19|7475.28|7475.28|7488.19|7488.19|7475.02|7475.02|0
1650464100000|2022-04-20 14:15:00|7475.56|7475.56|7485.34|7485.34|7485.34|7485.34|7475.56|7475.56|0
1650464400000|2022-04-20 14:20:00|7485.05|7485.05|7491.71|7491.71|7496.81|7496.81|7484.77|7484.77|0
1650464700000|2022-04-20 14:25:00|7491.43|7491.43|7486.3|7486.3|7491.79|7491.79|7483.14|7483.14|0
1650465000000|2022-04-20 14:30:00|7485.73|7485.73|7496.56|7496.56|7508.09|7508.09|7485.73|7485.73|0
1650465300000|2022-04-20 14:35:00|7496.85|7496.85|7516.05|7516.05|7516.08|7516.08|7495.99|7495.99|0
1650465600000|2022-04-20 14:40:00|7515.76|7515.76|7523.92|7523.92|7524.05|7524.05|7515.54|7515.54|0
1650465900000|2022-04-20 14:45:00|7523.95|7523.95|7517.66|7517.66|7527.35|7527.35|7515.68|7515.68|0
1650466200000|2022-04-20 14:50:00|7518.79|7518.79|7514.77|7514.77|7519.64|7519.64|7510.48|7510.48|0
1650466500000|2022-04-20 14:55:00|7512.13|7512.13|7506.04|7506.04|7513.26|7513.26|7503.89|7503.89|0
1650466800000|2022-04-20 15:00:00|7505.75|7505.75|7502.73|7502.73|7507.82|7507.82|7502.73|7502.73|0
1650467100000|2022-04-20 15:05:00|7503.01|7503.01|7514.05|7514.05|7514.34|7514.34|7502.8|7502.8|0
1650467400000|2022-04-20 15:10:00|7513.77|7513.77|7497.75|7497.75|7513.77|7513.77|7497.75|7497.75|0
1650467700000|2022-04-20 15:15:00|7497.71|7497.71|7493.32|7493.32|7499.12|7499.12|7493.03|7493.03|0
1650468000000|2022-04-20 15:20:00|7493.6|7493.6|7482.45|7482.45|7495.71|7495.71|7482.44|7482.44|0
1650468300000|2022-04-20 15:25:00|7483.58|7483.58|7496.29|7496.29|7496.36|7496.36|7478.41|7478.41|0
1650525300000|2022-04-21 07:15:00|7519|7519|7546.11|7546.11|7546.39|7546.39|7512.56|7512.56|0
1650525600000|2022-04-21 07:20:00|7543.84|7543.84|7545.6|7545.6|7551.24|7551.24|7537.86|7537.86|0
1650525900000|2022-04-21 07:25:00|7545.89|7545.89|7545.23|7545.23|7550.66|7550.66|7536.26|7536.26|0
1650526200000|2022-04-21 07:30:00|7544.67|7544.67|7545.82|7545.82|7550.9|7550.9|7542.4|7542.4|0
1650526500000|2022-04-21 07:35:00|7546.95|7546.95|7546.93|7546.93|7551.45|7551.45|7540.66|7540.66|0
1650526800000|2022-04-21 07:40:00|7547.22|7547.22|7544.76|7544.76|7551.96|7551.96|7543.53|7543.53|0
1650527100000|2022-04-21 07:45:00|7545.89|7545.89|7550.94|7550.94|7552.32|7552.32|7544.21|7544.21|0
1650527400000|2022-04-21 07:50:00|7550.66|7550.66|7522.46|7522.46|7550.66|7550.66|7517.61|7517.61|0
1650527700000|2022-04-21 07:55:00|7523.03|7523.03|7525.96|7525.96|7528.23|7528.23|7519.62|7519.62|0
1650528000000|2022-04-21 08:00:00|7525.39|7525.39|7524.45|7524.45|7532.73|7532.73|7519.79|7519.79|0
1650528300000|2022-04-21 08:05:00|7523.88|7523.88|7513.51|7513.51|7529.26|7529.26|7509.83|7509.83|0
1650528600000|2022-04-21 08:10:00|7513.52|7513.52|7506.71|7506.71|7516.64|7516.64|7499.02|7499.02|0
1650528900000|2022-04-21 08:15:00|7505.58|7505.58|7506.28|7506.28|7515.02|7515.02|7501|7501|0
1650529200000|2022-04-21 08:20:00|7506.85|7506.85|7502.3|7502.3|7509.11|7509.11|7500.6|7500.6|0
1650529500000|2022-04-21 08:25:00|7503.15|7503.15|7499.43|7499.43|7506.13|7506.13|7494.2|7494.2|0
1650529800000|2022-04-21 08:30:00|7499.47|7499.47|7501.36|7501.36|7502.49|7502.49|7497.01|7497.01|0
1650530100000|2022-04-21 08:35:00|7502.49|7502.49|7497.62|7497.62|7504.01|7504.01|7493.37|7493.37|0
1650530400000|2022-04-21 08:40:00|7497.9|7497.9|7491.33|7491.33|7499.03|7499.03|7488.57|7488.57|0
1650530700000|2022-04-21 08:45:00|7492.75|7492.75|7501.55|7501.55|7504.09|7504.09|7489.36|7489.36|0
1650531000000|2022-04-21 08:50:00|7502.68|7502.68|7500.02|7500.02|7506.74|7506.74|7497.97|7497.97|0
1650531300000|2022-04-21 08:55:00|7499.45|7499.45|7493.77|7493.77|7501.72|7501.72|7487.76|7487.76|0
1650531600000|2022-04-21 09:00:00|7493.79|7493.79|7484.42|7484.42|7493.84|7493.84|7480.74|7480.74|0
1650531900000|2022-04-21 09:05:00|7484.14|7484.14|7482.9|7482.9|7487.43|7487.43|7477.68|7477.68|0
1650532200000|2022-04-21 09:10:00|7479.5|7479.5|7495.55|7495.55|7495.83|7495.83|7479.5|7479.5|0
1650532500000|2022-04-21 09:15:00|7495.83|7495.83|7518.72|7518.72|7533.92|7533.92|7495.83|7495.83|0
1650532800000|2022-04-21 09:20:00|7519.29|7519.29|7523.23|7523.23|7528.73|7528.73|7512.78|7512.78|0
1650533100000|2022-04-21 09:25:00|7524.36|7524.36|7527.27|7527.27|7533.78|7533.78|7523.14|7523.14|0
1650533400000|2022-04-21 09:30:00|7529.53|7529.53|7527.19|7527.19|7533.75|7533.75|7526.06|7526.06|0
1650533700000|2022-04-21 09:35:00|7528.32|7528.32|7530.15|7530.15|7534.14|7534.14|7524.12|7524.12|0
1650534000000|2022-04-21 09:40:00|7529.01|7529.01|7525.97|7525.97|7534.96|7534.96|7525.92|7525.92|0
1650534300000|2022-04-21 09:45:00|7525.4|7525.4|7520.95|7520.95|7525.68|7525.68|7520.09|7520.09|0
1650534600000|2022-04-21 09:50:00|7523.21|7523.21|7517.56|7517.56|7523.21|7523.21|7514.44|7514.44|0
1650534900000|2022-04-21 09:55:00|7516.42|7516.42|7508.54|7508.54|7516.42|7516.42|7504.35|7504.35|0
1650535200000|2022-04-21 10:00:00|7507.41|7507.41|7493.37|7493.37|7507.41|7507.41|7490.25|7490.25|0
1650535500000|2022-04-21 10:05:00|7493.09|7493.09|7483.87|7483.87|7495.51|7495.51|7483.58|7483.58|0
1650535800000|2022-04-21 10:10:00|7484.15|7484.15|7489.08|7489.08|7496.68|7496.68|7482.49|7482.49|0
1650536100000|2022-04-21 10:15:00|7487.66|7487.66|7492.24|7492.24|7497.62|7497.62|7482|7482|0
1650536400000|2022-04-21 10:20:00|7492.19|7492.19|7483.65|7483.65|7493.32|7493.32|7483.65|7483.65|0
1650536700000|2022-04-21 10:25:00|7483.09|7483.09|7481.68|7481.68|7483.09|7483.09|7478.56|7478.56|0
1650537000000|2022-04-21 10:30:00|7481.97|7481.97|7491.99|7491.99|7491.99|7491.99|7481.39|7481.39|0
1650537300000|2022-04-21 10:35:00|7490.86|7490.86|7483.38|7483.38|7493.4|7493.4|7481.68|7481.68|0
1650537600000|2022-04-21 10:40:00|7483.35|7483.35|7496.51|7496.51|7496.76|7496.76|7483.35|7483.35|0
1650537900000|2022-04-21 10:45:00|7497.65|7497.65|7488.85|7488.85|7498.21|7498.21|7486.57|7486.57|0
1650538200000|2022-04-21 10:50:00|7488.57|7488.57|7503.76|7503.76|7503.76|7503.76|7487.66|7487.66|0
1650538500000|2022-04-21 10:55:00|7503.81|7503.81|7513.65|7513.65|7517.32|7517.32|7503.66|7503.66|0
1650538800000|2022-04-21 11:00:00|7513.67|7513.67|7511.68|7511.68|7513.67|7513.67|7506.49|7506.49|0
1650539100000|2022-04-21 11:05:00|7510.55|7510.55|7504.49|7504.49|7510.84|7510.84|7499.79|7499.79|0
1650539400000|2022-04-21 11:10:00|7503.36|7503.36|7511.25|7511.25|7511.53|7511.53|7503.36|7503.36|0
1650539700000|2022-04-21 11:15:00|7511.53|7511.53|7517.54|7517.54|7519.02|7519.02|7511.24|7511.24|0
1650540000000|2022-04-21 11:20:00|7517.6|7517.6|7522.94|7522.94|7524.07|7524.07|7517.29|7517.29|0
1650540300000|2022-04-21 11:25:00|7522.99|7522.99|7527.5|7527.5|7530.17|7530.17|7522.99|7522.99|0
1650540600000|2022-04-21 11:30:00|7527.78|7527.78|7515.13|7515.13|7528.06|7528.06|7512.16|7512.16|0
1650540900000|2022-04-21 11:35:00|7514.84|7514.84|7505.34|7505.34|7514.84|7514.84|7502.85|7502.85|0
1650541200000|2022-04-21 11:40:00|7505.28|7505.28|7510.23|7510.23|7512.15|7512.15|7505.28|7505.28|0
1650541500000|2022-04-21 11:45:00|7512.78|7512.78|7516.66|7516.66|7516.66|7516.66|7511.92|7511.92|0
1650541800000|2022-04-21 11:50:00|7516.69|7516.69|7516.12|7516.12|7520.13|7520.13|7511.02|7511.02|0
1650542100000|2022-04-21 11:55:00|7516.4|7516.4|7517.24|7517.24|7519.23|7519.23|7514.16|7514.16|0
1650542400000|2022-04-21 12:00:00|7516.96|7516.96|7522.4|7522.4|7523.25|7523.25|7516.67|7516.67|0
1650542700000|2022-04-21 12:05:00|7522.44|7522.44|7527.43|7527.43|7527.43|7527.43|7521.28|7521.28|0
1650543000000|2022-04-21 12:10:00|7527.71|7527.71|7532.55|7532.55|7532.81|7532.81|7524.95|7524.95|0
1650543300000|2022-04-21 12:15:00|7532.84|7532.84|7532.07|7532.07|7532.84|7532.84|7528.84|7528.84|0
1650543600000|2022-04-21 12:20:00|7532.35|7532.35|7526.99|7526.99|7532.35|7532.35|7523.82|7523.82|0
1650543900000|2022-04-21 12:25:00|7527.27|7527.27|7529.36|7529.36|7529.56|7529.56|7522.35|7522.35|0
1650544200000|2022-04-21 12:30:00|7529.64|7529.64|7533.56|7533.56|7538.56|7538.56|7529.64|7529.64|0
1650544500000|2022-04-21 12:35:00|7533.84|7533.84|7526.79|7526.79|7539.03|7539.03|7526.79|7526.79|0
1650544800000|2022-04-21 12:40:00|7527.07|7527.07|7525.94|7525.94|7527.49|7527.49|7521.7|7521.7|0
1650545100000|2022-04-21 12:45:00|7525.65|7525.65|7520.92|7520.92|7525.96|7525.96|7520.92|7520.92|0
1650545400000|2022-04-21 12:50:00|7520.63|7520.63|7519.71|7519.71|7523.42|7523.42|7518.09|7518.09|0
1650545700000|2022-04-21 12:55:00|7520|7520|7516.22|7516.22|7522.62|7522.62|7514.98|7514.98|0
1650546000000|2022-04-21 13:00:00|7516.11|7516.11|7524.72|7524.72|7527.8|7527.8|7515.83|7515.83|0
1650546300000|2022-04-21 13:05:00|7525.29|7525.29|7511.37|7511.37|7526.45|7526.45|7508.83|7508.83|0
1650546600000|2022-04-21 13:10:00|7511.94|7511.94|7521.55|7521.55|7521.94|7521.94|7509.93|7509.93|0
1650546900000|2022-04-21 13:15:00|7522.12|7522.12|7525.91|7525.91|7528.49|7528.49|7519.43|7519.43|0
1650547200000|2022-04-21 13:20:00|7526.2|7526.2|7522.22|7522.22|7531.47|7531.47|7522.22|7522.22|0
1650547500000|2022-04-21 13:25:00|7520.52|7520.52|7536.6|7536.6|7536.6|7536.6|7519.1|7519.1|0
1650547800000|2022-04-21 13:30:00|7536.32|7536.32|7510.27|7510.27|7547.69|7547.69|7508.85|7508.85|0
1650548100000|2022-04-21 13:35:00|7509.99|7509.99|7494.88|7494.88|7510.47|7510.47|7493.19|7493.19|0
1650548400000|2022-04-21 13:40:00|7494.31|7494.31|7493.26|7493.26|7504.54|7504.54|7482.31|7482.31|0
1650548700000|2022-04-21 13:45:00|7493.25|7493.25|7516.67|7516.67|7517.82|7517.82|7485.07|7485.07|0
1650549000000|2022-04-21 13:50:00|7515.53|7515.53|7528.08|7528.08|7528.08|7528.08|7503.02|7503.02|0
1650549300000|2022-04-21 13:55:00|7528.36|7528.36|7548.05|7548.05|7553.13|7553.13|7528.34|7528.34|0
1650549600000|2022-04-21 14:00:00|7546.92|7546.92|7550.78|7550.78|7552.35|7552.35|7544.37|7544.37|0
1650549900000|2022-04-21 14:05:00|7551.06|7551.06|7545.67|7545.67|7562.82|7562.82|7542.83|7542.83|0
1650550200000|2022-04-21 14:10:00|7545.38|7545.38|7542.92|7542.92|7546.29|7546.29|7537.97|7537.97|0
1650550500000|2022-04-21 14:15:00|7544.06|7544.06|7555.55|7555.55|7558.14|7558.14|7544.06|7544.06|0
1650550800000|2022-04-21 14:20:00|7556.68|7556.68|7564.92|7564.92|7570.12|7570.12|7556.68|7556.68|0
1650551100000|2022-04-21 14:25:00|7564.35|7564.35|7571.06|7571.06|7572.21|7572.21|7559.84|7559.84|0
1650551400000|2022-04-21 14:30:00|7570.78|7570.78|7551.61|7551.61|7570.78|7570.78|7547.91|7547.91|0
1650551700000|2022-04-21 14:35:00|7550.48|7550.48|7547.75|7547.75|7552.94|7552.94|7542.98|7542.98|0
1650552000000|2022-04-21 14:40:00|7547.77|7547.77|7540.02|7540.02|7549.47|7549.47|7535.14|7535.14|0
1650552300000|2022-04-21 14:45:00|7539.73|7539.73|7546.88|7546.88|7548.82|7548.82|7532.66|7532.66|0
1650552600000|2022-04-21 14:50:00|7547.17|7547.17|7547.19|7547.19|7549.99|7549.99|7539.42|7539.42|0
1650552900000|2022-04-21 14:55:00|7546.91|7546.91|7534.62|7534.62|7548.01|7548.01|7531.23|7531.23|0
1650553200000|2022-04-21 15:00:00|7534.33|7534.33|7545.89|7545.89|7545.89|7545.89|7534.33|7534.33|0
1650553500000|2022-04-21 15:05:00|7545.6|7545.6|7538.8|7538.8|7545.83|7545.83|7537.44|7537.44|0
1650553800000|2022-04-21 15:10:00|7538.52|7538.52|7535.73|7535.73|7538.99|7538.99|7529.17|7529.17|0
1650554100000|2022-04-21 15:15:00|7535.71|7535.71|7531.37|7531.37|7535.71|7535.71|7529.91|7529.91|0
1650554400000|2022-04-21 15:20:00|7531.4|7531.4|7531.08|7531.08|7532.23|7532.23|7521.97|7521.97|0
1650554700000|2022-04-21 15:25:00|7531.1|7531.1|7534.08|7534.08|7538.99|7538.99|7529.64|7529.64|0
1650611700000|2022-04-22 07:15:00|7488.21|7488.21|7492.11|7492.11|7506.9|7506.9|7487.77|7487.77|0
1650612000000|2022-04-22 07:20:00|7493.24|7493.24|7487.67|7487.67|7503.47|7503.47|7482.23|7482.23|0
1650612300000|2022-04-22 07:25:00|7486.54|7486.54|7503.78|7503.78|7508.58|7508.58|7484.84|7484.84|0
1650612600000|2022-04-22 07:30:00|7504.91|7504.91|7513.58|7513.58|7523.15|7523.15|7504.91|7504.91|0
1650612900000|2022-04-22 07:35:00|7514.71|7514.71|7487.74|7487.74|7516.99|7516.99|7485.48|7485.48|0
1650613200000|2022-04-22 07:40:00|7488.87|7488.87|7483.51|7483.51|7492.27|7492.27|7472.97|7472.97|0
1650613500000|2022-04-22 07:45:00|7482.94|7482.94|7470.56|7470.56|7485.16|7485.16|7466.73|7466.73|0
1650613800000|2022-04-22 07:50:00|7469.43|7469.43|7475.54|7475.54|7475.58|7475.58|7466.81|7466.81|0
1650614100000|2022-04-22 07:55:00|7473.28|7473.28|7489.5|7489.5|7491.78|7491.78|7472.95|7472.95|0
1650614400000|2022-04-22 08:00:00|7488.37|7488.37|7485.67|7485.67|7489.68|7489.68|7483.36|7483.36|0
1650614700000|2022-04-22 08:05:00|7485.65|7485.65|7476.31|7476.31|7486.66|7486.66|7474.91|7474.91|0
1650615000000|2022-04-22 08:10:00|7476.02|7476.02|7480.79|7480.79|7481.95|7481.95|7471.77|7471.77|0
1650615300000|2022-04-22 08:15:00|7479.65|7479.65|7467.63|7467.63|7481.42|7481.42|7462.97|7462.97|0
1650615600000|2022-04-22 08:20:00|7467.65|7467.65|7463.24|7463.24|7471.58|7471.58|7460.62|7460.62|0
1650615900000|2022-04-22 08:25:00|7462.96|7462.96|7467.43|7467.43|7474.41|7474.41|7462.39|7462.39|0
1650616200000|2022-04-22 08:30:00|7466.3|7466.3|7469.85|7469.85|7482.38|7482.38|7464.25|7464.25|0
1650616500000|2022-04-22 08:35:00|7469|7469|7459.93|7459.93|7470.66|7470.66|7459.93|7459.93|0
1650616800000|2022-04-22 08:40:00|7460.21|7460.21|7435.36|7435.36|7460.21|7460.21|7434.23|7434.23|0
1650617100000|2022-04-22 08:45:00|7436.77|7436.77|7423.21|7423.21|7439.28|7439.28|7420.26|7420.26|0
1650617400000|2022-04-22 08:50:00|7423.23|7423.23|7422.21|7422.21|7428.92|7428.92|7417.75|7417.75|0
1650617700000|2022-04-22 08:55:00|7422.5|7422.5|7421.2|7421.2|7422.98|7422.98|7410.06|7410.06|0
1650618000000|2022-04-22 09:00:00|7418.93|7418.93|7418.96|7418.96|7419.53|7419.53|7411.29|7411.29|0
1650618300000|2022-04-22 09:05:00|7420.09|7420.09|7422.4|7422.4|7425.86|7425.86|7417.12|7417.12|0
1650618600000|2022-04-22 09:10:00|7422.12|7422.12|7422.98|7422.98|7425.01|7425.01|7419.6|7419.6|0
1650618900000|2022-04-22 09:15:00|7422.69|7422.69|7419.07|7419.07|7427.68|7427.68|7416.27|7416.27|0
1650619200000|2022-04-22 09:20:00|7419.1|7419.1|7432.63|7432.63|7432.63|7432.63|7417.28|7417.28|0
1650619500000|2022-04-22 09:25:00|7432.66|7432.66|7451|7451|7453.5|7453.5|7432.66|7432.66|0
1650619800000|2022-04-22 09:30:00|7450.72|7450.72|7439.72|7439.72|7453.55|7453.55|7439.72|7439.72|0
1650620100000|2022-04-22 09:35:00|7441.98|7441.98|7445.88|7445.88|7449.73|7449.73|7437.45|7437.45|0
1650620400000|2022-04-22 09:40:00|7445.6|7445.6|7445.26|7445.26|7449.05|7449.05|7442.01|7442.01|0
1650620700000|2022-04-22 09:45:00|7445.24|7445.24|7451.16|7451.16|7453.41|7453.41|7444.95|7444.95|0
1650621000000|2022-04-22 09:50:00|7450.88|7450.88|7436.16|7436.16|7450.88|7450.88|7435.91|7435.91|0
1650621300000|2022-04-22 09:55:00|7436.19|7436.19|7430.83|7430.83|7437.87|7437.87|7428.93|7428.93|0
1650621600000|2022-04-22 10:00:00|7430.26|7430.26|7434.99|7434.99|7437.95|7437.95|7429.54|7429.54|0
1650621900000|2022-04-22 10:05:00|7434.71|7434.71|7428.47|7428.47|7434.71|7434.71|7424.8|7424.8|0
1650622200000|2022-04-22 10:10:00|7428.19|7428.19|7438.01|7438.01|7438.01|7438.01|7425.84|7425.84|0
1650622500000|2022-04-22 10:15:00|7438.03|7438.03|7437.25|7437.25|7438.03|7438.03|7428.27|7428.27|0
1650622800000|2022-04-22 10:20:00|7437.53|7437.53|7431.99|7431.99|7444.7|7444.7|7431.76|7431.76|0
1650623100000|2022-04-22 10:25:00|7431.71|7431.71|7428.53|7428.53|7433.12|7433.12|7425.61|7425.61|0
1650623400000|2022-04-22 10:30:00|7430.79|7430.79|7440.8|7440.8|7440.8|7440.8|7430.31|7430.31|0
1650623700000|2022-04-22 10:35:00|7441.37|7441.37|7459.16|7459.16|7459.16|7459.16|7441.09|7441.09|0
1650624000000|2022-04-22 10:40:00|7458.03|7458.03|7461.81|7461.81|7466.99|7466.99|7458.03|7458.03|0
1650624300000|2022-04-22 10:45:00|7460.68|7460.68|7456.49|7456.49|7466.23|7466.23|7456.49|7456.49|0
1650624600000|2022-04-22 10:50:00|7455.36|7455.36|7444.81|7444.81|7455.36|7455.36|7444.26|7444.26|0
1650624900000|2022-04-22 10:55:00|7444.53|7444.53|7452.36|7452.36|7454.42|7454.42|7442.91|7442.91|0
1650625200000|2022-04-22 11:00:00|7452.38|7452.38|7442.01|7442.01|7453.51|7453.51|7437.48|7437.48|0
1650625500000|2022-04-22 11:05:00|7441.96|7441.96|7453.18|7453.18|7453.18|7453.18|7440.26|7440.26|0
1650625800000|2022-04-22 11:10:00|7452.9|7452.9|7449.35|7449.35|7452.9|7452.9|7445.76|7445.76|0
1650626100000|2022-04-22 11:15:00|7450.49|7450.49|7450.15|7450.15|7451.85|7451.85|7447.01|7447.01|0
1650626400000|2022-04-22 11:20:00|7449.59|7449.59|7435.47|7435.47|7450.15|7450.15|7435.47|7435.47|0
1650626700000|2022-04-22 11:25:00|7435.5|7435.5|7442.91|7442.91|7446.88|7446.88|7432.57|7432.57|0
1650627000000|2022-04-22 11:30:00|7442.87|7442.87|7436.86|7436.86|7445.72|7445.72|7434.74|7434.74|0
1650627300000|2022-04-22 11:35:00|7436.57|7436.57|7436.56|7436.56|7440.06|7440.06|7432.42|7432.42|0
1650627600000|2022-04-22 11:40:00|7436.85|7436.85|7429.58|7429.58|7441.03|7441.03|7429.58|7429.58|0
1650627900000|2022-04-22 11:45:00|7429.3|7429.3|7423.89|7423.89|7429.3|7429.3|7423.32|7423.32|0
1650628200000|2022-04-22 11:50:00|7423.6|7423.6|7435.64|7435.64|7435.64|7435.64|7422.19|7422.19|0
1650628500000|2022-04-22 11:55:00|7435.92|7435.92|7431.19|7431.19|7438.18|7438.18|7427.25|7427.25|0
1650628800000|2022-04-22 12:00:00|7430.06|7430.06|7426.28|7426.28|7431.53|7431.53|7425.19|7425.19|0
1650629100000|2022-04-22 12:05:00|7426.32|7426.32|7428.14|7428.14|7429.6|7429.6|7424.6|7424.6|0
1650629400000|2022-04-22 12:10:00|7427.86|7427.86|7424.41|7424.41|7429.42|7429.42|7422.25|7422.25|0
1650629700000|2022-04-22 12:15:00|7425.54|7425.54|7436.73|7436.73|7441.84|7441.84|7425.25|7425.25|0
1650630000000|2022-04-22 12:20:00|7435.88|7435.88|7436.14|7436.14|7438.4|7438.4|7433.62|7433.62|0
1650630300000|2022-04-22 12:25:00|7435.86|7435.86|7446.64|7446.64|7446.92|7446.92|7435.86|7435.86|0
1650630600000|2022-04-22 12:30:00|7447.21|7447.21|7444.45|7444.45|7447.77|7447.77|7439.92|7439.92|0
1650630900000|2022-04-22 12:35:00|7446.71|7446.71|7446.11|7446.11|7458.31|7458.31|7443.6|7443.6|0
1650631200000|2022-04-22 12:40:00|7447.24|7447.24|7443.5|7443.5|7447.53|7447.53|7441.83|7441.83|0
1650631500000|2022-04-22 12:45:00|7443.47|7443.47|7443.53|7443.53|7447.74|7447.74|7442.44|7442.44|0
1650631800000|2022-04-22 12:50:00|7443.25|7443.25|7440.04|7440.04|7443.25|7443.25|7437.85|7437.85|0
1650632100000|2022-04-22 12:55:00|7440.01|7440.01|7449.75|7449.75|7452.3|7452.3|7439.98|7439.98|0
1650632400000|2022-04-22 13:00:00|7449.47|7449.47|7448.28|7448.28|7451.5|7451.5|7439.66|7439.66|0
1650632700000|2022-04-22 13:05:00|7447.15|7447.15|7439.47|7439.47|7450.53|7450.53|7436.68|7436.68|0
1650633000000|2022-04-22 13:10:00|7438.34|7438.34|7437.35|7437.35|7446.69|7446.69|7437.25|7437.25|0
1650633300000|2022-04-22 13:15:00|7437.33|7437.33|7433.85|7433.85|7441.64|7441.64|7433.85|7433.85|0
1650633600000|2022-04-22 13:20:00|7433.83|7433.83|7430.06|7430.06|7434.77|7434.77|7425.85|7425.85|0
1650633900000|2022-04-22 13:25:00|7430.34|7430.34|7441.68|7441.68|7442.25|7442.25|7429.88|7429.88|0
1650634200000|2022-04-22 13:30:00|7441.97|7441.97|7435.43|7435.43|7457.52|7457.52|7421.33|7421.33|0
1650634500000|2022-04-22 13:35:00|7435.71|7435.71|7477.36|7477.36|7500.81|7500.81|7435.71|7435.71|0
1650634800000|2022-04-22 13:40:00|7475.1|7475.1|7459.13|7459.13|7492.8|7492.8|7459.13|7459.13|0
1650635100000|2022-04-22 13:45:00|7458.48|7458.48|7478.43|7478.43|7480.73|7480.73|7451.22|7451.22|0
1650635400000|2022-04-22 13:50:00|7478.15|7478.15|7482.45|7482.45|7489.39|7489.39|7477.01|7477.01|0
1650635700000|2022-04-22 13:55:00|7483.58|7483.58|7485.08|7485.08|7491.28|7491.28|7478.46|7478.46|0
1650636000000|2022-04-22 14:00:00|7484.52|7484.52|7467.72|7467.72|7492.76|7492.76|7463.51|7463.51|0
1650636300000|2022-04-22 14:05:00|7468|7468|7484.51|7484.51|7484.89|7484.89|7466.19|7466.19|0
1650636600000|2022-04-22 14:10:00|7484.65|7484.65|7478.87|7478.87|7497.74|7497.74|7478.03|7478.03|0
1650636900000|2022-04-22 14:15:00|7478.59|7478.59|7457.92|7457.92|7481.11|7481.11|7457.92|7457.92|0
1650637200000|2022-04-22 14:20:00|7457.81|7457.81|7453.2|7453.2|7459.75|7459.75|7443.77|7443.77|0
1650637500000|2022-04-22 14:25:00|7453.77|7453.77|7442.99|7442.99|7455.43|7455.43|7442.95|7442.95|0
1650637800000|2022-04-22 14:30:00|7443.84|7443.84|7451.21|7451.21|7451.21|7451.21|7439.07|7439.07|0
1650638100000|2022-04-22 14:35:00|7450.92|7450.92|7425.73|7425.73|7450.97|7450.97|7425.73|7425.73|0
1650638400000|2022-04-22 14:40:00|7426.01|7426.01|7430.36|7430.36|7434.13|7434.13|7423.36|7423.36|0
1650638700000|2022-04-22 14:45:00|7429.23|7429.23|7420.53|7420.53|7431.35|7431.35|7417.55|7417.55|0
1650639000000|2022-04-22 14:50:00|7420.81|7420.81|7428.91|7428.91|7429.48|7429.48|7420.81|7420.81|0
1650639300000|2022-04-22 14:55:00|7428.34|7428.34|7413.58|7413.58|7428.63|7428.63|7410.55|7410.55|0
1650639600000|2022-04-22 15:00:00|7413.87|7413.87|7421.36|7421.36|7426.44|7426.44|7413.58|7413.58|0
1650639900000|2022-04-22 15:05:00|7420.79|7420.79|7418.21|7418.21|7432.6|7432.6|7418.21|7418.21|0
1650640200000|2022-04-22 15:10:00|7418.24|7418.24|7417.09|7417.09|7421.32|7421.32|7410.12|7410.12|0
1650640500000|2022-04-22 15:15:00|7420.51|7420.51|7418.5|7418.5|7426.33|7426.33|7416.66|7416.66|0
1650640800000|2022-04-22 15:20:00|7418.79|7418.79|7413.04|7413.04|7427.47|7427.47|7411|7411|0
1650641100000|2022-04-22 15:25:00|7413.33|7413.33|7404.68|7404.68|7415.61|7415.61|7401.71|7401.71|0
1650870900000|2022-04-25 07:15:00|7206.97|7206.97|7201.79|7201.79|7224.46|7224.46|7198.2|7198.2|0
1650871200000|2022-04-25 07:20:00|7201.51|7201.51|7191.44|7191.44|7204.31|7204.31|7174.41|7174.41|0
1650871500000|2022-04-25 07:25:00|7192.01|7192.01|7166.06|7166.06|7197.98|7197.98|7154.92|7154.92|0
1650871800000|2022-04-25 07:30:00|7166.02|7166.02|7109.83|7109.83|7166.59|7166.59|7106.66|7106.66|0
1650872100000|2022-04-25 07:35:00|7109.26|7109.26|7097.36|7097.36|7110.96|7110.96|7092.05|7092.05|0
1650872400000|2022-04-25 07:40:00|7098.49|7098.49|7108.81|7108.81|7110.27|7110.27|7075.77|7075.77|0
1650872700000|2022-04-25 07:45:00|7108.69|7108.69|7116.65|7116.65|7125.99|7125.99|7108.69|7108.69|0
1650873000000|2022-04-25 07:50:00|7116.08|7116.08|7102.76|7102.76|7119.71|7119.71|7100.49|7100.49|0
1650873300000|2022-04-25 07:55:00|7103.89|7103.89|7097.03|7097.03|7110.02|7110.02|7092.93|7092.93|0
1650873600000|2022-04-25 08:00:00|7097.6|7097.6|7114.08|7114.08|7118.66|7118.66|7091.94|7091.94|0
1650873900000|2022-04-25 08:05:00|7114.36|7114.36|7115.98|7115.98|7127.63|7127.63|7110.47|7110.47|0
1650874200000|2022-04-25 08:10:00|7115.7|7115.7|7086.43|7086.43|7115.7|7115.7|7080.16|7080.16|0
1650874500000|2022-04-25 08:15:00|7086.14|7086.14|7096.55|7096.55|7096.55|7096.55|7084.09|7084.09|0
1650874800000|2022-04-25 08:20:00|7094.86|7094.86|7079.87|7079.87|7103.07|7103.07|7078.45|7078.45|0
1650875100000|2022-04-25 08:25:00|7079.89|7079.89|7064.69|7064.69|7081.02|7081.02|7062.78|7062.78|0
1650875400000|2022-04-25 08:30:00|7065.82|7065.82|7097.89|7097.89|7101|7101|7063.28|7063.28|0
1650875700000|2022-04-25 08:35:00|7098.17|7098.17|7086.99|7086.99|7102.81|7102.81|7086.71|7086.71|0
1650876000000|2022-04-25 08:40:00|7085.86|7085.86|7077.98|7077.98|7086.99|7086.99|7069.19|7069.19|0
1650876300000|2022-04-25 08:45:00|7078.55|7078.55|7074.9|7074.9|7079.12|7079.12|7069.76|7069.76|0
1650876600000|2022-04-25 08:50:00|7075.18|7075.18|7078.43|7078.43|7087.56|7087.56|7073.46|7073.46|0
1650876900000|2022-04-25 08:55:00|7078.38|7078.38|7056.81|7056.81|7081.75|7081.75|7048.44|7048.44|0
1650877200000|2022-04-25 09:00:00|7057.09|7057.09|7057.82|7057.82|7063.18|7063.18|7046.47|7046.47|0
1650877500000|2022-04-25 09:05:00|7058.95|7058.95|7059.31|7059.31|7069.62|7069.62|7053.64|7053.64|0
1650877800000|2022-04-25 09:10:00|7058.18|7058.18|7054.45|7054.45|7060.2|7060.2|7050.56|7050.56|0
1650878100000|2022-04-25 09:15:00|7054.43|7054.43|7061.8|7061.8|7064.78|7064.78|7050.5|7050.5|0
1650878400000|2022-04-25 09:20:00|7064.06|7064.06|7085.64|7085.64|7089.1|7089.1|7064.06|7064.06|0
1650878700000|2022-04-25 09:25:00|7086.77|7086.77|7086.38|7086.38|7100.14|7100.14|7086.38|7086.38|0
1650879000000|2022-04-25 09:30:00|7085.25|7085.25|7092.3|7092.3|7092.38|7092.38|7071.1|7071.1|0
1650879300000|2022-04-25 09:35:00|7092.58|7092.58|7086.14|7086.14|7101.19|7101.19|7086.14|7086.14|0
1650879600000|2022-04-25 09:40:00|7086.71|7086.71|7091.44|7091.44|7092.04|7092.04|7083.02|7083.02|0
1650879900000|2022-04-25 09:45:00|7093.99|7093.99|7100.41|7100.41|7104.21|7104.21|7088.45|7088.45|0
1650880200000|2022-04-25 09:50:00|7101.54|7101.54|7103.71|7103.71|7105.28|7105.28|7095.99|7095.99|0
1650880500000|2022-04-25 09:55:00|7103.15|7103.15|7096.57|7096.57|7106.64|7106.64|7096.57|7096.57|0
1650880800000|2022-04-25 10:00:00|7096.29|7096.29|7098.16|7098.16|7109.73|7109.73|7096.29|7096.29|0
1650881100000|2022-04-25 10:05:00|7097.87|7097.87|7096.5|7096.5|7098.73|7098.73|7086.23|7086.23|0
1650881400000|2022-04-25 10:10:00|7096.47|7096.47|7084.08|7084.08|7096.47|7096.47|7083.79|7083.79|0
1650881700000|2022-04-25 10:15:00|7084.36|7084.36|7102.62|7102.62|7106.26|7106.26|7084.08|7084.08|0
1650882000000|2022-04-25 10:20:00|7101.49|7101.49|7103.16|7103.16|7109.5|7109.5|7099.58|7099.58|0
1650882300000|2022-04-25 10:25:00|7102.03|7102.03|7111.47|7111.47|7114.06|7114.06|7098.63|7098.63|0
1650882600000|2022-04-25 10:30:00|7111.18|7111.18|7105.23|7105.23|7120.27|7120.27|7104.38|7104.38|0
1650882900000|2022-04-25 10:35:00|7105.51|7105.51|7108.04|7108.04|7109.3|7109.3|7103.34|7103.34|0
1650883200000|2022-04-25 10:40:00|7109.74|7109.74|7102.84|7102.84|7109.83|7109.83|7100.42|7100.42|0
1650883500000|2022-04-25 10:45:00|7103.12|7103.12|7122.29|7122.29|7122.29|7122.29|7103.12|7103.12|0
1650883800000|2022-04-25 10:50:00|7121.15|7121.15|7125.2|7125.2|7128.13|7128.13|7119.83|7119.83|0
1650884100000|2022-04-25 10:55:00|7125.17|7125.17|7124.95|7124.95|7129.24|7129.24|7117.03|7117.03|0
1650884400000|2022-04-25 11:00:00|7130.33|7130.33|7136.32|7136.32|7138.35|7138.35|7126.94|7126.94|0
1650884700000|2022-04-25 11:05:00|7135.47|7135.47|7127.78|7127.78|7136.57|7136.57|7126.09|7126.09|0
1650885000000|2022-04-25 11:10:00|7127.72|7127.72|7118.92|7118.92|7129.98|7129.98|7117.22|7117.22|0
1650885300000|2022-04-25 11:15:00|7119.2|7119.2|7095.25|7095.25|7121.21|7121.21|7094.12|7094.12|0
1650885600000|2022-04-25 11:20:00|7095.54|7095.54|7102.59|7102.59|7104.76|7104.76|7087.98|7087.98|0
1650885900000|2022-04-25 11:25:00|7103.22|7103.22|7082.64|7082.64|7103.53|7103.53|7077.93|7077.93|0
1650886200000|2022-04-25 11:30:00|7079.25|7079.25|7090.72|7090.72|7091.3|7091.3|7075.57|7075.57|0
1650886500000|2022-04-25 11:35:00|7090.71|7090.71|7092.48|7092.48|7099.34|7099.34|7086.18|7086.18|0
1650886800000|2022-04-25 11:40:00|7092.5|7092.5|7092.04|7092.04|7099.39|7099.39|7085.53|7085.53|0
1650887100000|2022-04-25 11:45:00|7090.91|7090.91|7097.55|7097.55|7099.59|7099.59|7090.06|7090.06|0
1650887400000|2022-04-25 11:50:00|7097.84|7097.84|7099.59|7099.59|7106.42|7106.42|7095.29|7095.29|0
1650887700000|2022-04-25 11:55:00|7099.58|7099.58|7104.46|7104.46|7104.82|7104.82|7098.99|7098.99|0
1650888000000|2022-04-25 12:00:00|7105.6|7105.6|7124.52|7124.52|7125.94|7125.94|7103.87|7103.87|0
1650888300000|2022-04-25 12:05:00|7124.24|7124.24|7126.91|7126.91|7138.18|7138.18|7123.96|7123.96|0
1650888600000|2022-04-25 12:10:00|7127.2|7127.2|7125.69|7125.69|7134.43|7134.43|7117.77|7117.77|0
1650888900000|2022-04-25 12:15:00|7127.96|7127.96|7150.12|7150.12|7151.82|7151.82|7127.96|7127.96|0
1650889200000|2022-04-25 12:20:00|7149.84|7149.84|7147.81|7147.81|7152.97|7152.97|7145.92|7145.92|0
1650889500000|2022-04-25 12:25:00|7148.94|7148.94|7145.04|7145.04|7151.49|7151.49|7143.07|7143.07|0
1650889800000|2022-04-25 12:30:00|7145.61|7145.61|7141.14|7141.14|7147.85|7147.85|7138.6|7138.6|0
1650890100000|2022-04-25 12:35:00|7141.43|7141.43|7146.88|7146.88|7146.88|7146.88|7137.04|7137.04|0
1650890400000|2022-04-25 12:40:00|7148.02|7148.02|7149.94|7149.94|7150.6|7150.6|7145.77|7145.77|0
1650890700000|2022-04-25 12:45:00|7150.01|7150.01|7164.44|7164.44|7169.28|7169.28|7149.99|7149.99|0
1650891000000|2022-04-25 12:50:00|7164.73|7164.73|7174.48|7174.48|7177.53|7177.53|7162.98|7162.98|0
1650891300000|2022-04-25 12:55:00|7174.77|7174.77|7171.71|7171.71|7181.59|7181.59|7171.71|7171.71|0
1650891600000|2022-04-25 13:00:00|7172.27|7172.27|7176.67|7176.67|7180.11|7180.11|7169.76|7169.76|0
1650891900000|2022-04-25 13:05:00|7176.38|7176.38|7168.3|7168.3|7181.3|7181.3|7163.43|7163.43|0
1650892200000|2022-04-25 13:10:00|7168.01|7168.01|7152.12|7152.12|7169.55|7169.55|7152.12|7152.12|0
1650892500000|2022-04-25 13:15:00|7151.84|7151.84|7141.9|7141.9|7156.41|7156.41|7126.77|7126.77|0
1650892800000|2022-04-25 13:20:00|7143.03|7143.03|7123.52|7123.52|7144.17|7144.17|7123.52|7123.52|0
1650893100000|2022-04-25 13:25:00|7124.65|7124.65|7134.43|7134.43|7134.71|7134.71|7120.48|7120.48|0
1650893400000|2022-04-25 13:30:00|7135.56|7135.56|7079.71|7079.71|7138.67|7138.67|7075.46|7075.46|0
1650893700000|2022-04-25 13:35:00|7081.12|7081.12|7095.24|7095.24|7114.85|7114.85|7068.47|7068.47|0
1650894000000|2022-04-25 13:40:00|7095.32|7095.32|7104.64|7104.64|7124.33|7124.33|7089.17|7089.17|0
1650894300000|2022-04-25 13:45:00|7103.22|7103.22|7114.32|7114.32|7135.96|7135.96|7099.82|7099.82|0
1650894600000|2022-04-25 13:50:00|7115.45|7115.45|7094.34|7094.34|7125.23|7125.23|7094.07|7094.07|0
1650894900000|2022-04-25 13:55:00|7094.06|7094.06|7091.73|7091.73|7105.67|7105.67|7091.73|7091.73|0
1650895200000|2022-04-25 14:00:00|7093.99|7093.99|7081.81|7081.81|7103.77|7103.77|7077.31|7077.31|0
1650895500000|2022-04-25 14:05:00|7081.73|7081.73|7061.41|7061.41|7084.96|7084.96|7061.41|7061.41|0
1650895800000|2022-04-25 14:10:00|7056.82|7056.82|7053.88|7053.88|7067.8|7067.8|7049.04|7049.04|0
1650896100000|2022-04-25 14:15:00|7053.51|7053.51|7064.08|7064.08|7067.33|7067.33|7051.85|7051.85|0
1650896400000|2022-04-25 14:20:00|7064.12|7064.12|7065.11|7065.11|7070.27|7070.27|7053.09|7053.09|0
1650896700000|2022-04-25 14:25:00|7068.79|7068.79|7062.16|7062.16|7074.26|7074.26|7061.02|7061.02|0
1650897000000|2022-04-25 14:30:00|7061.02|7061.02|7075.65|7075.65|7076.99|7076.99|7058|7058|0
1650897300000|2022-04-25 14:35:00|7075.93|7075.93|7054.29|7054.29|7075.93|7075.93|7052.86|7052.86|0
1650897600000|2022-04-25 14:40:00|7054.86|7054.86|7052.05|7052.05|7056.63|7056.63|7049.18|7049.18|0
1650897900000|2022-04-25 14:45:00|7052.34|7052.34|7057.5|7057.5|7066.18|7066.18|7050.19|7050.19|0
1650898200000|2022-04-25 14:50:00|7057.21|7057.21|7043.27|7043.27|7057.21|7057.21|7039.91|7039.91|0
1650898500000|2022-04-25 14:55:00|7043.56|7043.56|7016.01|7016.01|7045.57|7045.57|7016.01|7016.01|0
1650898800000|2022-04-25 15:00:00|7015.72|7015.72|7013.51|7013.51|7017.47|7017.47|7005.39|7005.39|0
1650899100000|2022-04-25 15:05:00|7012.37|7012.37|7012.19|7012.19|7025.31|7025.31|7009.99|7009.99|0
1650899400000|2022-04-25 15:10:00|7011.91|7011.91|7041.04|7041.04|7048.19|7048.19|7011.34|7011.34|0
1650899700000|2022-04-25 15:15:00|7041|7041|7033.89|7033.89|7043.22|7043.22|7031.71|7031.71|0
1650900000000|2022-04-25 15:20:00|7033.85|7033.85|7023.7|7023.7|7035.58|7035.58|7022|7022|0
1650900300000|2022-04-25 15:25:00|7023.73|7023.73|7011.87|7011.87|7032.31|7032.31|7005.59|7005.59|0
1650957300000|2022-04-26 07:15:00|7101.97|7101.97|7071.74|7071.74|7101.97|7101.97|7057.9|7057.9|0
1650957600000|2022-04-26 07:20:00|7071.46|7071.46|7072|7072|7081.65|7081.65|7055.57|7055.57|0
1650957900000|2022-04-26 07:25:00|7069.73|7069.73|7022.47|7022.47|7079.35|7079.35|7017.44|7017.44|0
1650958200000|2022-04-26 07:30:00|7022.18|7022.18|7050.55|7050.55|7055.23|7055.23|7017.35|7017.35|0
1650958500000|2022-04-26 07:35:00|7049.42|7049.42|7071.15|7071.15|7074|7074|7047.92|7047.92|0
1650958800000|2022-04-26 07:40:00|7070.02|7070.02|7011.75|7011.75|7078.9|7078.9|7011.18|7011.18|0
1650959100000|2022-04-26 07:45:00|7011.73|7011.73|7005.27|7005.27|7030.34|7030.34|7001.43|7001.43|0
1650959400000|2022-04-26 07:50:00|7004.71|7004.71|7010.24|7010.24|7036.85|7036.85|7004.71|7004.71|0
1650959700000|2022-04-26 07:55:00|7010.53|7010.53|7019.5|7019.5|7023.35|7023.35|7003.49|7003.49|0
1650960000000|2022-04-26 08:00:00|7018.37|7018.37|6986.76|6986.76|7018.37|7018.37|6981.09|6981.09|0
1650960300000|2022-04-26 08:05:00|6986.47|6986.47|6977.53|6977.53|6986.47|6986.47|6975.52|6975.52|0
1650960600000|2022-04-26 08:10:00|6978.66|6978.66|6999.39|6999.39|7012.15|7012.15|6978.66|6978.66|0
1650960900000|2022-04-26 08:15:00|6999.11|6999.11|7016.24|7016.24|7017.93|7017.93|6993.36|6993.36|0
1650961200000|2022-04-26 08:20:00|7016.18|7016.18|6998.93|6998.93|7016.2|7016.2|6997.72|6997.72|0
1650961500000|2022-04-26 08:25:00|6998.65|6998.65|6991.05|6991.05|6998.65|6998.65|6974.74|6974.74|0
1650961800000|2022-04-26 08:30:00|6989.91|6989.91|6985.38|6985.38|7006.18|7006.18|6983|6983|0
1650962100000|2022-04-26 08:35:00|6985.42|6985.42|6985.39|6985.39|6987.64|6987.64|6976.22|6976.22|0
1650962400000|2022-04-26 08:40:00|6985.95|6985.95|7002.44|7002.44|7006.13|7006.13|6985.95|6985.95|0
1650962700000|2022-04-26 08:45:00|7004.14|7004.14|7014.57|7014.57|7015.88|7015.88|7004.14|7004.14|0
1650963000000|2022-04-26 08:50:00|7012.02|7012.02|7000.84|7000.84|7015.99|7015.99|6991.75|6991.75|0
1650963300000|2022-04-26 08:55:00|6999.71|6999.71|7020.15|7020.15|7021.01|7021.01|6999.17|6999.17|0
1650963600000|2022-04-26 09:00:00|7021.01|7021.01|7014.96|7014.96|7023.75|7023.75|7011.51|7011.51|0
1650963900000|2022-04-26 09:05:00|7014.39|7014.39|7030.61|7030.61|7030.61|7030.61|7005.81|7005.81|0
1650964200000|2022-04-26 09:10:00|7032.88|7032.88|7034.3|7034.3|7041.02|7041.02|7031.99|7031.99|0
1650964500000|2022-04-26 09:15:00|7035.43|7035.43|7051.79|7051.79|7052.11|7052.11|7035.15|7035.15|0
1650964800000|2022-04-26 09:20:00|7050.66|7050.66|7039.45|7039.45|7050.68|7050.68|7039.44|7039.44|0
1650965100000|2022-04-26 09:25:00|7039.17|7039.17|7045.3|7045.3|7047|7047|7037.46|7037.46|0
1650965400000|2022-04-26 09:30:00|7045.58|7045.58|7038.62|7038.62|7045.58|7045.58|7033.4|7033.4|0
1650965700000|2022-04-26 09:35:00|7039.75|7039.75|7038.62|7038.62|7047.78|7047.78|7036.64|7036.64|0
1650966000000|2022-04-26 09:40:00|7039.19|7039.19|7039.23|7039.23|7040.36|7040.36|7034.44|7034.44|0
1650966300000|2022-04-26 09:45:00|7039.27|7039.27|7046.46|7046.46|7049.19|7049.19|7039.03|7039.03|0
1650966600000|2022-04-26 09:50:00|7047.03|7047.03|7049.32|7049.32|7049.77|7049.77|7040.61|7040.61|0
1650966900000|2022-04-26 09:55:00|7049.03|7049.03|7057.81|7057.81|7063.26|7063.26|7049.01|7049.01|0
1650967200000|2022-04-26 10:00:00|7057.9|7057.9|7060.12|7060.12|7066.12|7066.12|7053.34|7053.34|0
1650967500000|2022-04-26 10:05:00|7060.69|7060.69|7069.59|7069.59|7073.48|7073.48|7060.69|7060.69|0
1650967800000|2022-04-26 10:10:00|7069.56|7069.56|7067.72|7067.72|7069.61|7069.61|7061.96|7061.96|0
1650968100000|2022-04-26 10:15:00|7068.85|7068.85|7067.81|7067.81|7069.13|7069.13|7064.15|7064.15|0
1650968400000|2022-04-26 10:20:00|7067.53|7067.53|7072.54|7072.54|7074.33|7074.33|7066.88|7066.88|0
1650968700000|2022-04-26 10:25:00|7072.83|7072.83|7053.16|7053.16|7076.85|7076.85|7051.46|7051.46|0
1650969000000|2022-04-26 10:30:00|7052.87|7052.87|7063.11|7063.11|7067.83|7067.83|7052.42|7052.42|0
1650969300000|2022-04-26 10:35:00|7063.16|7063.16|7055.31|7055.31|7063.3|7063.3|7052.13|7052.13|0
1650969600000|2022-04-26 10:40:00|7055.59|7055.59|7061.63|7061.63|7062.67|7062.67|7055.31|7055.31|0
1650969900000|2022-04-26 10:45:00|7061.91|7061.91|7054.04|7054.04|7062.84|7062.84|7053.48|7053.48|0
1650970200000|2022-04-26 10:50:00|7054.03|7054.03|7059.46|7059.46|7062.13|7062.13|7054.03|7054.03|0
1650970500000|2022-04-26 10:55:00|7060.59|7060.59|7070.13|7070.13|7072.78|7072.78|7060.59|7060.59|0
1650970800000|2022-04-26 11:00:00|7072.11|7072.11|7064.8|7064.8|7072.11|7072.11|7059.13|7059.13|0
1650971100000|2022-04-26 11:05:00|7064.23|7064.23|7072.46|7072.46|7074.73|7074.73|7063.1|7063.1|0
1650971400000|2022-04-26 11:10:00|7070.2|7070.2|7059.02|7059.02|7071.25|7071.25|7059.02|7059.02|0
1650971700000|2022-04-26 11:15:00|7057.88|7057.88|7069.68|7069.68|7075.61|7075.61|7057.32|7057.32|0
1650972000000|2022-04-26 11:20:00|7068.55|7068.55|7061.85|7061.85|7068.69|7068.69|7056.37|7056.37|0
1650972300000|2022-04-26 11:25:00|7061.88|7061.88|7063.93|7063.93|7066.98|7066.98|7061.88|7061.88|0
1650972600000|2022-04-26 11:30:00|7064.21|7064.21|7067.31|7067.31|7072.47|7072.47|7064.21|7064.21|0
1650972900000|2022-04-26 11:35:00|7066.18|7066.18|7066.57|7066.57|7074.31|7074.31|7065.05|7065.05|0
1650973200000|2022-04-26 11:40:00|7066|7066|7057.4|7057.4|7066.99|7066.99|7053.26|7053.26|0
1650973500000|2022-04-26 11:45:00|7057.32|7057.32|7062.48|7062.48|7064.75|7064.75|7052.79|7052.79|0
1650973800000|2022-04-26 11:50:00|7063.61|7063.61|7066.87|7066.87|7068.11|7068.11|7063.61|7063.61|0
1650974100000|2022-04-26 11:55:00|7068|7068|7055.83|7055.83|7069.42|7069.42|7052.42|7052.42|0
1650974400000|2022-04-26 12:00:00|7055.87|7055.87|7070.41|7070.41|7073.24|7073.24|7053.61|7053.61|0
1650974700000|2022-04-26 12:05:00|7070.43|7070.43|7073.05|7073.05|7073.05|7073.05|7066.06|7066.06|0
1650975000000|2022-04-26 12:10:00|7073.34|7073.34|7079.15|7079.15|7084.26|7084.26|7070.84|7070.84|0
1650975300000|2022-04-26 12:15:00|7076.6|7076.6|7072.09|7072.09|7076.88|7076.88|7069.51|7069.51|0
1650975600000|2022-04-26 12:20:00|7073.22|7073.22|7070.39|7070.39|7074.09|7074.09|7065.88|7065.88|0
1650975900000|2022-04-26 12:25:00|7069.25|7069.25|7060.79|7060.79|7072.43|7072.43|7059.45|7059.45|0
1650976200000|2022-04-26 12:30:00|7061.36|7061.36|7063.46|7063.46|7063.89|7063.89|7053.4|7053.4|0
1650976500000|2022-04-26 12:35:00|7063.18|7063.18|7064.22|7064.22|7070.87|7070.87|7054.55|7054.55|0
1650976800000|2022-04-26 12:40:00|7063.65|7063.65|7053.54|7053.54|7063.65|7063.65|7053.54|7053.54|0
1650977100000|2022-04-26 12:45:00|7052.41|7052.41|7055.73|7055.73|7056.86|7056.86|7050.14|7050.14|0
1650977400000|2022-04-26 12:50:00|7055.45|7055.45|7045.9|7045.9|7058.28|7058.28|7042.68|7042.68|0
1650977700000|2022-04-26 12:55:00|7045.8|7045.8|7052.41|7052.41|7053.9|7053.9|7039.71|7039.71|0
1650978000000|2022-04-26 13:00:00|7052.38|7052.38|7053.35|7053.35|7054.72|7054.72|7045.57|7045.57|0
1650978300000|2022-04-26 13:05:00|7053.92|7053.92|7046.68|7046.68|7055.32|7055.32|7045.83|7045.83|0
1650978600000|2022-04-26 13:10:00|7045.54|7045.54|7055.22|7055.22|7056.34|7056.34|7044.06|7044.06|0
1650978900000|2022-04-26 13:15:00|7055.19|7055.19|7064.65|7064.65|7067.48|7067.48|7052.3|7052.3|0
1650979200000|2022-04-26 13:20:00|7064.37|7064.37|7065.28|7065.28|7068.73|7068.73|7061.26|7061.26|0
1650979500000|2022-04-26 13:25:00|7064.14|7064.14|7066.74|7066.74|7072.7|7072.7|7061.32|7061.32|0
1650979800000|2022-04-26 13:30:00|7067.87|7067.87|7073.2|7073.2|7101.19|7101.19|7067.87|7067.87|0
1650980100000|2022-04-26 13:35:00|7072.91|7072.91|7088.12|7088.12|7088.97|7088.97|7063.99|7063.99|0
1650980400000|2022-04-26 13:40:00|7090.38|7090.38|7059.29|7059.29|7098.49|7098.49|7055.41|7055.41|0
1650980700000|2022-04-26 13:45:00|7059.3|7059.3|7068.47|7068.47|7078.59|7078.59|7051.01|7051.01|0
1650981000000|2022-04-26 13:50:00|7068.18|7068.18|7058.16|7058.16|7075.2|7075.2|7056.51|7056.51|0
1650981300000|2022-04-26 13:55:00|7058.45|7058.45|7071.55|7071.55|7075.8|7075.8|7056.13|7056.13|0
1650981600000|2022-04-26 14:00:00|7071.27|7071.27|7115.12|7115.12|7115.14|7115.14|7070.6|7070.6|0
1650981900000|2022-04-26 14:05:00|7115.41|7115.41|7129.36|7129.36|7132.42|7132.42|7107.51|7107.51|0
1650982200000|2022-04-26 14:10:00|7130.49|7130.49|7113.28|7113.28|7139.47|7139.47|7113.28|7113.28|0
1650982500000|2022-04-26 14:15:00|7112.37|7112.37|7083.03|7083.03|7112.92|7112.92|7083.03|7083.03|0
1650982800000|2022-04-26 14:20:00|7082.75|7082.75|7076.85|7076.85|7085.97|7085.97|7072.58|7072.58|0
1650983100000|2022-04-26 14:25:00|7076.57|7076.57|7089.99|7089.99|7091.71|7091.71|7072.25|7072.25|0
1650983400000|2022-04-26 14:30:00|7091.12|7091.12|7067.42|7067.42|7091.61|7091.61|7067.42|7067.42|0
1650983700000|2022-04-26 14:35:00|7067.7|7067.7|7088.19|7088.19|7093.86|7093.86|7065.85|7065.85|0
1650984000000|2022-04-26 14:40:00|7087.06|7087.06|7096.99|7096.99|7104.83|7104.83|7081.44|7081.44|0
1650984300000|2022-04-26 14:45:00|7096.71|7096.71|7116.13|7116.13|7119.16|7119.16|7096.71|7096.71|0
1650984600000|2022-04-26 14:50:00|7117.26|7117.26|7115.19|7115.19|7129.95|7129.95|7110.78|7110.78|0
1650984900000|2022-04-26 14:55:00|7114.91|7114.91|7121.75|7121.75|7121.75|7121.75|7109.59|7109.59|0
1650985200000|2022-04-26 15:00:00|7121.46|7121.46|7125.37|7125.37|7134.02|7134.02|7120.43|7120.43|0
1650985500000|2022-04-26 15:05:00|7125.09|7125.09|7155.5|7155.5|7160.93|7160.93|7121.96|7121.96|0
1650985800000|2022-04-26 15:10:00|7154.93|7154.93|7187.67|7187.67|7188.56|7188.56|7148.94|7148.94|0
1650986100000|2022-04-26 15:15:00|7187.1|7187.1|7177.83|7177.83|7187.1|7187.1|7170.15|7170.15|0
1650986400000|2022-04-26 15:20:00|7180.38|7180.38|7197.49|7197.49|7215.74|7215.74|7179.31|7179.31|0
1650986700000|2022-04-26 15:25:00|7197.78|7197.78|7187.32|7187.32|7203.89|7203.89|7181.75|7181.75|0
1651043700000|2022-04-27 07:15:00|7208.42|7208.42|7194.91|7194.91|7211.25|7211.25|7176.77|7176.77|0
1651044000000|2022-04-27 07:20:00|7194.62|7194.62|7181.99|7181.99|7194.62|7194.62|7157.36|7157.36|0
1651044300000|2022-04-27 07:25:00|7178.88|7178.88|7165.43|7165.43|7178.88|7178.88|7163.83|7163.83|0
1651044600000|2022-04-27 07:30:00|7164.86|7164.86|7159.26|7159.26|7172.21|7172.21|7151.32|7151.32|0
1651044900000|2022-04-27 07:35:00|7160.39|7160.39|7183.05|7183.05|7184.72|7184.72|7157.25|7157.25|0
1651045200000|2022-04-27 07:40:00|7183.18|7183.18|7204.18|7204.18|7207.05|7207.05|7183.18|7183.18|0
1651045500000|2022-04-27 07:45:00|7206.44|7206.44|7238.84|7238.84|7239.41|7239.41|7206.44|7206.44|0
1651045800000|2022-04-27 07:50:00|7238.91|7238.91|7240.52|7240.52|7253.5|7253.5|7228.89|7228.89|0
1651046100000|2022-04-27 07:55:00|7241.08|7241.08|7245.57|7245.57|7255.97|7255.97|7241.08|7241.08|0
1651046400000|2022-04-27 08:00:00|7244.44|7244.44|7225.9|7225.9|7246.7|7246.7|7215.58|7215.58|0
1651046700000|2022-04-27 08:05:00|7227.31|7227.31|7212.29|7212.29|7228.02|7228.02|7209.18|7209.18|0
1651047000000|2022-04-27 08:10:00|7214.56|7214.56|7189.03|7189.03|7218.28|7218.28|7183.53|7183.53|0
1651047300000|2022-04-27 08:15:00|7188.47|7188.47|7188.8|7188.8|7193.62|7193.62|7178.54|7178.54|0
1651047600000|2022-04-27 08:20:00|7188.18|7188.18|7172.22|7172.22|7188.18|7188.18|7162.24|7162.24|0
1651047900000|2022-04-27 08:25:00|7172.24|7172.24|7187.75|7187.75|7191.71|7191.71|7172.24|7172.24|0
1651048200000|2022-04-27 08:30:00|7188.03|7188.03|7193.29|7193.29|7196.29|7196.29|7187.75|7187.75|0
1651048500000|2022-04-27 08:35:00|7192.16|7192.16|7204.27|7204.27|7206.25|7206.25|7190.17|7190.17|0
1651048800000|2022-04-27 08:40:00|7203.71|7203.71|7211.02|7211.02|7218.72|7218.72|7199.84|7199.84|0
1651049100000|2022-04-27 08:45:00|7210.74|7210.74|7187.49|7187.49|7210.74|7210.74|7186.55|7186.55|0
1651049400000|2022-04-27 08:50:00|7189.75|7189.75|7197.63|7197.63|7202.32|7202.32|7177.54|7177.54|0
1651049700000|2022-04-27 08:55:00|7195.36|7195.36|7195.49|7195.49|7204.02|7204.02|7194.07|7194.07|0
1651050000000|2022-04-27 09:00:00|7194.36|7194.36|7198.58|7198.58|7201.76|7201.76|7192.54|7192.54|0
1651050300000|2022-04-27 09:05:00|7198.56|7198.56|7184.74|7184.74|7198.56|7198.56|7184.74|7184.74|0
1651050600000|2022-04-27 09:10:00|7184.46|7184.46|7187.15|7187.15|7192.44|7192.44|7184.46|7184.46|0
1651050900000|2022-04-27 09:15:00|7187.17|7187.17|7182.81|7182.81|7189.91|7189.91|7180.39|7180.39|0
1651051200000|2022-04-27 09:20:00|7183.95|7183.95|7172.73|7172.73|7187.09|7187.09|7171.02|7171.02|0
1651051500000|2022-04-27 09:25:00|7173.3|7173.3|7180.7|7180.7|7185.61|7185.61|7172.92|7172.92|0
1651051800000|2022-04-27 09:30:00|7180.41|7180.41|7178.25|7178.25|7180.7|7180.7|7171.75|7171.75|0
1651052100000|2022-04-27 09:35:00|7177.12|7177.12|7184.62|7184.62|7188.54|7188.54|7174.92|7174.92|0
1651052400000|2022-04-27 09:40:00|7185.18|7185.18|7206.2|7206.2|7206.2|7206.2|7185.18|7185.18|0
1651052700000|2022-04-27 09:45:00|7205.07|7205.07|7198.58|7198.58|7209.08|7209.08|7193.94|7193.94|0
1651053000000|2022-04-27 09:50:00|7199.71|7199.71|7205.83|7205.83|7209.92|7209.92|7199.71|7199.71|0
1651053300000|2022-04-27 09:55:00|7205.54|7205.54|7210.01|7210.01|7213.69|7213.69|7204.28|7204.28|0
1651053600000|2022-04-27 10:00:00|7211.14|7211.14|7222.5|7222.5|7224.76|7224.76|7210.01|7210.01|0
1651053900000|2022-04-27 10:05:00|7223.63|7223.63|7224.19|7224.19|7227.9|7227.9|7221.37|7221.37|0
1651054200000|2022-04-27 10:10:00|7224.48|7224.48|7227.65|7227.65|7228.95|7228.95|7217.82|7217.82|0
1651054500000|2022-04-27 10:15:00|7228.78|7228.78|7222.99|7222.99|7230.62|7230.62|7220.71|7220.71|0
1651054800000|2022-04-27 10:20:00|7224.12|7224.12|7222.8|7222.8|7227.06|7227.06|7220.83|7220.83|0
1651055100000|2022-04-27 10:25:00|7222.87|7222.87|7216.81|7216.81|7224.57|7224.57|7214.31|7214.31|0
1651055400000|2022-04-27 10:30:00|7216.79|7216.79|7205.98|7205.98|7216.79|7216.79|7205.98|7205.98|0
1651055700000|2022-04-27 10:35:00|7206.27|7206.27|7207.27|7207.27|7209.77|7209.77|7199.29|7199.29|0
1651056000000|2022-04-27 10:40:00|7206.98|7206.98|7207.29|7207.29|7211.99|7211.99|7205.37|7205.37|0
1651056300000|2022-04-27 10:45:00|7206.16|7206.16|7223.35|7223.35|7223.64|7223.64|7198.95|7198.95|0
1651056600000|2022-04-27 10:50:00|7222.79|7222.79|7218.23|7218.23|7224.96|7224.96|7212.45|7212.45|0
1651056900000|2022-04-27 10:55:00|7217.67|7217.67|7223.64|7223.64|7229.34|7229.34|7213.25|7213.25|0
1651057200000|2022-04-27 11:00:00|7222.79|7222.79|7206.17|7206.17|7223.36|7223.36|7206.17|7206.17|0
1651057500000|2022-04-27 11:05:00|7207.3|7207.3|7199.39|7199.39|7213.75|7213.75|7197.99|7197.99|0
1651057800000|2022-04-27 11:10:00|7198.82|7198.82|7205.35|7205.35|7205.91|7205.91|7195.88|7195.88|0
1651058100000|2022-04-27 11:15:00|7205.06|7205.06|7204.55|7204.55|7209.91|7209.91|7201.16|7201.16|0
1651058400000|2022-04-27 11:20:00|7204.83|7204.83|7188.42|7188.42|7207.91|7207.91|7188.42|7188.42|0
1651058700000|2022-04-27 11:25:00|7190.12|7190.12|7182.86|7182.86|7194.03|7194.03|7180.86|7180.86|0
1651059000000|2022-04-27 11:30:00|7182.84|7182.84|7186.88|7186.88|7189.09|7189.09|7181.16|7181.16|0
1651059300000|2022-04-27 11:35:00|7186.32|7186.32|7180.95|7180.95|7186.32|7186.32|7179.6|7179.6|0
1651059600000|2022-04-27 11:40:00|7182.08|7182.08|7196.93|7196.93|7200.43|7200.43|7180.38|7180.38|0
1651059900000|2022-04-27 11:45:00|7197.21|7197.21|7205.16|7205.16|7205.16|7205.16|7193.88|7193.88|0
1651060200000|2022-04-27 11:50:00|7204.02|7204.02|7192.72|7192.72|7204.02|7204.02|7192.72|7192.72|0
1651060500000|2022-04-27 11:55:00|7192.44|7192.44|7183.19|7183.19|7195.07|7195.07|7183.19|7183.19|0
1651060800000|2022-04-27 12:00:00|7183.48|7183.48|7189.86|7189.86|7193.52|7193.52|7179.69|7179.69|0
1651061100000|2022-04-27 12:05:00|7190.99|7190.99|7189.88|7189.88|7193.58|7193.58|7183.69|7183.69|0
1651061400000|2022-04-27 12:10:00|7189.95|7189.95|7185.67|7185.67|7191.92|7191.92|7184.22|7184.22|0
1651061700000|2022-04-27 12:15:00|7185.95|7185.95|7165.44|7165.44|7189.92|7189.92|7163.27|7163.27|0
1651062000000|2022-04-27 12:20:00|7166.58|7166.58|7151.45|7151.45|7170.25|7170.25|7147.1|7147.1|0
1651062300000|2022-04-27 12:25:00|7150.32|7150.32|7166.96|7166.96|7166.96|7166.96|7150.32|7150.32|0
1651062600000|2022-04-27 12:30:00|7168.09|7168.09|7174.37|7174.37|7176.63|7176.63|7164.66|7164.66|0
1651062900000|2022-04-27 12:35:00|7175.5|7175.5|7168.05|7168.05|7175.5|7175.5|7164.33|7164.33|0
1651063200000|2022-04-27 12:40:00|7166.92|7166.92|7150.84|7150.84|7173.45|7173.45|7144.55|7144.55|0
1651063500000|2022-04-27 12:45:00|7151.69|7151.69|7160.27|7160.27|7165.64|7165.64|7151.69|7151.69|0
1651063800000|2022-04-27 12:50:00|7160.56|7160.56|7165.46|7165.46|7172.71|7172.71|7160.56|7160.56|0
1651064100000|2022-04-27 12:55:00|7165.74|7165.74|7172.91|7172.91|7175.41|7175.41|7165.74|7165.74|0
1651064400000|2022-04-27 13:00:00|7173.48|7173.48|7177.15|7177.15|7181.78|7181.78|7169.98|7169.98|0
1651064700000|2022-04-27 13:05:00|7177.18|7177.18|7178.73|7178.73|7180.51|7180.51|7171.49|7171.49|0
1651065000000|2022-04-27 13:10:00|7177.6|7177.6|7181.12|7181.12|7186.49|7186.49|7171.96|7171.96|0
1651065300000|2022-04-27 13:15:00|7182.25|7182.25|7176.71|7176.71|7185.61|7185.61|7168.53|7168.53|0
1651065600000|2022-04-27 13:20:00|7177.28|7177.28|7172.87|7172.87|7178.68|7178.68|7171.48|7171.48|0
1651065900000|2022-04-27 13:25:00|7173.43|7173.43|7180.99|7180.99|7191.46|7191.46|7173.43|7173.43|0
1651066200000|2022-04-27 13:30:00|7181.27|7181.27|7138.96|7138.96|7194.7|7194.7|7131.98|7131.98|0
1651066500000|2022-04-27 13:35:00|7137.83|7137.83|7123.4|7123.4|7145.06|7145.06|7121.49|7121.49|0
1651066800000|2022-04-27 13:40:00|7122.26|7122.26|7145.82|7145.82|7150.92|7150.92|7113.08|7113.08|0
1651067100000|2022-04-27 13:45:00|7144.69|7144.69|7173.18|7173.18|7175.94|7175.94|7144.4|7144.4|0
1651067400000|2022-04-27 13:50:00|7174.31|7174.31|7183.19|7183.19|7185.17|7185.17|7162.16|7162.16|0
1651067700000|2022-04-27 13:55:00|7183.17|7183.17|7203.94|7203.94|7203.94|7203.94|7183.17|7183.17|0
1651068000000|2022-04-27 14:00:00|7204.22|7204.22|7193.75|7193.75|7213.21|7213.21|7186.72|7186.72|0
1651068300000|2022-04-27 14:05:00|7194.32|7194.32|7208.32|7208.32|7213.16|7213.16|7188.33|7188.33|0
1651068600000|2022-04-27 14:10:00|7207.19|7207.19|7191.42|7191.42|7212.28|7212.28|7190.01|7190.01|0
1651068900000|2022-04-27 14:15:00|7192.55|7192.55|7181.3|7181.3|7197.1|7197.1|7176.21|7176.21|0
1651069200000|2022-04-27 14:20:00|7179.6|7179.6|7176.07|7176.07|7184.52|7184.52|7171.08|7171.08|0
1651069500000|2022-04-27 14:25:00|7175.5|7175.5|7171.58|7171.58|7187.63|7187.63|7170.44|7170.44|0
1651069800000|2022-04-27 14:30:00|7171.86|7171.86|7198.74|7198.74|7200.13|7200.13|7165.31|7165.31|0
1651070100000|2022-04-27 14:35:00|7197.61|7197.61|7204.21|7204.21|7207.36|7207.36|7190.74|7190.74|0
1651070400000|2022-04-27 14:40:00|7203.92|7203.92|7198.48|7198.48|7218.3|7218.3|7197.43|7197.43|0
1651070700000|2022-04-27 14:45:00|7198.2|7198.2|7193.77|7193.77|7203.07|7203.07|7186.49|7186.49|0
1651071000000|2022-04-27 14:50:00|7194.05|7194.05|7204.35|7204.35|7207.5|7207.5|7191.22|7191.22|0
1651071300000|2022-04-27 14:55:00|7204.06|7204.06|7203.84|7203.84|7217.44|7217.44|7202.99|7202.99|0
1651071600000|2022-04-27 15:00:00|7204.13|7204.13|7206.06|7206.06|7220.45|7220.45|7197.45|7197.45|0
1651071900000|2022-04-27 15:05:00|7207.19|7207.19|7204.9|7204.9|7207.46|7207.46|7193.67|7193.67|0
1651072200000|2022-04-27 15:10:00|7204.64|7204.64|7208.99|7208.99|7216.52|7216.52|7202.07|7202.07|0
1651072500000|2022-04-27 15:15:00|7209.27|7209.27|7220.25|7220.25|7223.37|7223.37|7204.59|7204.59|0
1651072800000|2022-04-27 15:20:00|7220.21|7220.21|7191.47|7191.47|7222.48|7222.48|7191.2|7191.2|0
1651073100000|2022-04-27 15:25:00|7191.45|7191.45|7212.47|7212.47|7214.24|7214.24|7190.16|7190.16|0
1651130100000|2022-04-28 07:15:00|7229.12|7229.12|7237.54|7237.54|7245.33|7245.33|7215.12|7215.12|0
1651130400000|2022-04-28 07:20:00|7238.68|7238.68|7224.78|7224.78|7243.29|7243.29|7221.1|7221.1|0
1651130700000|2022-04-28 07:25:00|7225.06|7225.06|7232.03|7232.03|7241.43|7241.43|7223.08|7223.08|0
1651131000000|2022-04-28 07:30:00|7231.46|7231.46|7256.76|7256.76|7263.61|7263.61|7231.18|7231.18|0
1651131300000|2022-04-28 07:35:00|7255.63|7255.63|7256.93|7256.93|7266.49|7266.49|7248.3|7248.3|0
1651131600000|2022-04-28 07:40:00|7254.67|7254.67|7273.5|7273.5|7276.61|7276.61|7240.25|7240.25|0
1651131900000|2022-04-28 07:45:00|7273.44|7273.44|7265.39|7265.39|7276.98|7276.98|7264.54|7264.54|0
1651132200000|2022-04-28 07:50:00|7265.41|7265.41|7266.56|7266.56|7273.64|7273.64|7262.01|7262.01|0
1651132500000|2022-04-28 07:55:00|7265.43|7265.43|7268.15|7268.15|7268.44|7268.44|7257.87|7257.87|0
1651132800000|2022-04-28 08:00:00|7268.44|7268.44|7272.86|7272.86|7279.88|7279.88|7266.45|7266.45|0
1651133100000|2022-04-28 08:05:00|7271.73|7271.73|7265.36|7265.36|7272.09|7272.09|7255.66|7255.66|0
1651133400000|2022-04-28 08:10:00|7265.65|7265.65|7271.57|7271.57|7272.71|7272.71|7259.87|7259.87|0
1651133700000|2022-04-28 08:15:00|7271.29|7271.29|7268.88|7268.88|7277.56|7277.56|7267.97|7267.97|0
1651134000000|2022-04-28 08:20:00|7269.73|7269.73|7262.01|7262.01|7269.73|7269.73|7254.55|7254.55|0
1651134300000|2022-04-28 08:25:00|7261.44|7261.44|7268|7268|7271.33|7271.33|7259.31|7259.31|0
1651134600000|2022-04-28 08:30:00|7269.98|7269.98|7269.01|7269.01|7271.14|7271.14|7258.63|7258.63|0
1651134900000|2022-04-28 08:35:00|7267.88|7267.88|7285.73|7285.73|7288.32|7288.32|7266.75|7266.75|0
1651135200000|2022-04-28 08:40:00|7288|7288|7305.03|7305.03|7310.42|7310.42|7288|7288|0
1651135500000|2022-04-28 08:45:00|7303.9|7303.9|7295.02|7295.02|7307.01|7307.01|7293.33|7293.33|0
1651135800000|2022-04-28 08:50:00|7293.89|7293.89|7308.74|7308.74|7308.74|7308.74|7291.06|7291.06|0
1651136100000|2022-04-28 08:55:00|7308.45|7308.45|7321|7321|7322.29|7322.29|7304.45|7304.45|0
1651136400000|2022-04-28 09:00:00|7323.26|7323.26|7336.97|7336.97|7336.97|7336.97|7323.26|7323.26|0
1651136700000|2022-04-28 09:05:00|7337.25|7337.25|7350.97|7350.97|7354.02|7354.02|7335.55|7335.55|0
1651137000000|2022-04-28 09:10:00|7351.25|7351.25|7326.29|7326.29|7351.25|7351.25|7322.05|7322.05|0
1651137300000|2022-04-28 09:15:00|7327.42|7327.42|7323.26|7323.26|7333.39|7333.39|7313.18|7313.18|0
1651137600000|2022-04-28 09:20:00|7323.2|7323.2|7326.04|7326.04|7329.16|7329.16|7312.05|7312.05|0
1651137900000|2022-04-28 09:25:00|7326.33|7326.33|7327.6|7327.6|7328|7328|7316.84|7316.84|0
1651138200000|2022-04-28 09:30:00|7327.32|7327.32|7329.62|7329.62|7334.96|7334.96|7327.01|7327.01|0
1651138500000|2022-04-28 09:35:00|7329.58|7329.58|7330.19|7330.19|7333.58|7333.58|7327.23|7327.23|0
1651138800000|2022-04-28 09:40:00|7329.9|7329.9|7325.15|7325.15|7346.23|7346.23|7321.73|7321.73|0
1651139100000|2022-04-28 09:45:00|7325.44|7325.44|7326.75|7326.75|7332.56|7332.56|7319.5|7319.5|0
1651139400000|2022-04-28 09:50:00|7326.47|7326.47|7322.34|7322.34|7329.4|7329.4|7312.31|7312.31|0
1651139700000|2022-04-28 09:55:00|7323.47|7323.47|7326.77|7326.77|7326.77|7326.77|7317.86|7317.86|0
1651140000000|2022-04-28 10:00:00|7325.63|7325.63|7333.6|7333.6|7333.73|7333.73|7323.65|7323.65|0
1651140300000|2022-04-28 10:05:00|7332.47|7332.47|7334.62|7334.62|7337.73|7337.73|7327.52|7327.52|0
1651140600000|2022-04-28 10:10:00|7334.05|7334.05|7341.34|7341.34|7346.18|7346.18|7333.21|7333.21|0
1651140900000|2022-04-28 10:15:00|7341.05|7341.05|7338.51|7338.51|7348.37|7348.37|7335.95|7335.95|0
1651141200000|2022-04-28 10:20:00|7337.38|7337.38|7346.53|7346.53|7351.18|7351.18|7335.23|7335.23|0
1651141500000|2022-04-28 10:25:00|7346.25|7346.25|7347.01|7347.01|7351.56|7351.56|7342.5|7342.5|0
1651141800000|2022-04-28 10:30:00|7345.31|7345.31|7353.63|7353.63|7356.04|7356.04|7343.89|7343.89|0
1651142100000|2022-04-28 10:35:00|7355.04|7355.04|7350.02|7350.02|7355.89|7355.89|7348.32|7348.32|0
1651142400000|2022-04-28 10:40:00|7350|7350|7357.88|7357.88|7358.14|7358.14|7347.24|7347.24|0
1651142700000|2022-04-28 10:45:00|7356.75|7356.75|7334.85|7334.85|7358.47|7358.47|7332.43|7332.43|0
1651143000000|2022-04-28 10:50:00|7335.98|7335.98|7324.48|7324.48|7335.98|7335.98|7324.2|7324.2|0
1651143300000|2022-04-28 10:55:00|7322.78|7322.78|7324.25|7324.25|7328.75|7328.75|7320.53|7320.53|0
1651143600000|2022-04-28 11:00:00|7323.96|7323.96|7340.15|7340.15|7340.71|7340.71|7321.88|7321.88|0
1651143900000|2022-04-28 11:05:00|7339.02|7339.02|7341.66|7341.66|7349.32|7349.32|7335.24|7335.24|0
1651144200000|2022-04-28 11:10:00|7340.53|7340.53|7338.06|7338.06|7347.86|7347.86|7338.06|7338.06|0
1651144500000|2022-04-28 11:15:00|7339.76|7339.76|7338.26|7338.26|7345.7|7345.7|7338.26|7338.26|0
1651144800000|2022-04-28 11:20:00|7339.39|7339.39|7343.29|7343.29|7346.92|7346.92|7335.39|7335.39|0
1651145100000|2022-04-28 11:25:00|7344.42|7344.42|7339.5|7339.5|7351.59|7351.59|7339.5|7339.5|0
1651145400000|2022-04-28 11:30:00|7340.63|7340.63|7339.68|7339.68|7343.54|7343.54|7333.3|7333.3|0
1651145700000|2022-04-28 11:35:00|7337.69|7337.69|7352.55|7352.55|7356.52|7356.52|7337.69|7337.69|0
1651146000000|2022-04-28 11:40:00|7352.27|7352.27|7355.01|7355.01|7357.84|7357.84|7351|7351|0
1651146300000|2022-04-28 11:45:00|7355.3|7355.3|7361.96|7361.96|7366.97|7366.97|7352.75|7352.75|0
1651146600000|2022-04-28 11:50:00|7362.81|7362.81|7360.15|7360.15|7363.69|7363.69|7357.45|7357.45|0
1651146900000|2022-04-28 11:55:00|7360.44|7360.44|7370.57|7370.57|7372.98|7372.98|7360.44|7360.44|0
1651147200000|2022-04-28 12:00:00|7370.55|7370.55|7379.17|7379.17|7381.38|7381.38|7365.5|7365.5|0
1651147500000|2022-04-28 12:05:00|7380.3|7380.3|7371.77|7371.77|7380.64|7380.64|7368.16|7368.16|0
1651147800000|2022-04-28 12:10:00|7370.64|7370.64|7368.95|7368.95|7374.35|7374.35|7368.95|7368.95|0
1651148100000|2022-04-28 12:15:00|7368.67|7368.67|7362.81|7362.81|7368.67|7368.67|7357.53|7357.53|0
1651148400000|2022-04-28 12:20:00|7362.24|7362.24|7364.96|7364.96|7365.2|7365.2|7355.9|7355.9|0
1651148700000|2022-04-28 12:25:00|7364.68|7364.68|7357.56|7357.56|7368.93|7368.93|7356.99|7356.99|0
1651149000000|2022-04-28 12:30:00|7357.28|7357.28|7344.77|7344.77|7357.29|7357.29|7340.16|7340.16|0
1651149300000|2022-04-28 12:35:00|7343.63|7343.63|7350.91|7350.91|7350.91|7350.91|7337.62|7337.62|0
1651149600000|2022-04-28 12:40:00|7351.19|7351.19|7351.76|7351.76|7356.12|7356.12|7344.92|7344.92|0
1651149900000|2022-04-28 12:45:00|7352.89|7352.89|7355.99|7355.99|7365.05|7365.05|7352.58|7352.58|0
1651150200000|2022-04-28 12:50:00|7354.86|7354.86|7347.82|7347.82|7354.86|7354.86|7345.81|7345.81|0
1651150500000|2022-04-28 12:55:00|7346.69|7346.69|7354.4|7354.4|7354.4|7354.4|7344.2|7344.2|0
1651150800000|2022-04-28 13:00:00|7354.11|7354.11|7357.95|7357.95|7362.54|7362.54|7348.76|7348.76|0
1651151100000|2022-04-28 13:05:00|7356.82|7356.82|7353.86|7353.86|7368.54|7368.54|7350.71|7350.71|0
1651151400000|2022-04-28 13:10:00|7355.56|7355.56|7366.74|7366.74|7368.07|7368.07|7347.78|7347.78|0
1651151700000|2022-04-28 13:15:00|7367.02|7367.02|7370.24|7370.24|7376.09|7376.09|7366.15|7366.15|0
1651152000000|2022-04-28 13:20:00|7369.11|7369.11|7374.32|7374.32|7375.74|7375.74|7362.54|7362.54|0
1651152300000|2022-04-28 13:25:00|7373.19|7373.19|7372|7372|7375.74|7375.74|7350.33|7350.33|0
1651152600000|2022-04-28 13:30:00|7373.7|7373.7|7339.28|7339.28|7377.95|7377.95|7335.1|7335.1|0
1651152900000|2022-04-28 13:35:00|7339.56|7339.56|7326.54|7326.54|7348.02|7348.02|7305.32|7305.32|0
1651153200000|2022-04-28 13:40:00|7326.83|7326.83|7356.37|7356.37|7356.66|7356.66|7317.25|7317.25|0
1651153500000|2022-04-28 13:45:00|7355.24|7355.24|7342.86|7342.86|7358.62|7358.62|7338.61|7338.61|0
1651153800000|2022-04-28 13:50:00|7342.9|7342.9|7324.32|7324.32|7352.66|7352.66|7322.62|7322.62|0
1651154100000|2022-04-28 13:55:00|7324.28|7324.28|7324.48|7324.48|7329.69|7329.69|7313.88|7313.88|0
1651154400000|2022-04-28 14:00:00|7324.76|7324.76|7312.6|7312.6|7327.05|7327.05|7306.32|7306.32|0
1651154700000|2022-04-28 14:05:00|7311.47|7311.47|7305.67|7305.67|7316.74|7316.74|7302.55|7302.55|0
1651155000000|2022-04-28 14:10:00|7305.95|7305.95|7323.43|7323.43|7328.93|7328.93|7304.82|7304.82|0
1651155300000|2022-04-28 14:15:00|7322.83|7322.83|7309.27|7309.27|7326.81|7326.81|7308.77|7308.77|0
1651155600000|2022-04-28 14:20:00|7308.14|7308.14|7293.86|7293.86|7315.7|7315.7|7289.93|7289.93|0
1651155900000|2022-04-28 14:25:00|7294.14|7294.14|7315.01|7315.01|7317.84|7317.84|7288.84|7288.84|0
1651156200000|2022-04-28 14:30:00|7315.3|7315.3|7335.33|7335.33|7336.25|7336.25|7313.65|7313.65|0
1651156500000|2022-04-28 14:35:00|7334.2|7334.2|7324.18|7324.18|7337.64|7337.64|7323.84|7323.84|0
1651156800000|2022-04-28 14:40:00|7323.61|7323.61|7340.56|7340.56|7343.67|7343.67|7318.79|7318.79|0
1651157100000|2022-04-28 14:45:00|7340.85|7340.85|7354.84|7354.84|7355.4|7355.4|7340.85|7340.85|0
1651157400000|2022-04-28 14:50:00|7355.97|7355.97|7361.69|7361.69|7368.59|7368.59|7355.97|7355.97|0
1651157700000|2022-04-28 14:55:00|7362.82|7362.82|7365.77|7365.77|7369.24|7369.24|7359.89|7359.89|0
1651158000000|2022-04-28 15:00:00|7366.9|7366.9|7370.41|7370.41|7374.06|7374.06|7366.3|7366.3|0
1651158300000|2022-04-28 15:05:00|7370.7|7370.7|7366.59|7366.59|7373.78|7373.78|7364.92|7364.92|0
1651158600000|2022-04-28 15:10:00|7367.16|7367.16|7358.39|7358.39|7368.32|7368.32|7356.17|7356.17|0
1651158900000|2022-04-28 15:15:00|7358.68|7358.68|7363.02|7363.02|7363.02|7363.02|7348.74|7348.74|0
1651159200000|2022-04-28 15:20:00|7363.3|7363.3|7360.79|7360.79|7363.51|7363.51|7353.84|7353.84|0
1651159500000|2022-04-28 15:25:00|7361.08|7361.08|7365.14|7365.14|7371.07|7371.07|7357.28|7357.28|0
1651216500000|2022-04-29 07:15:00|7351.56|7351.56|7398.15|7398.15|7404.97|7404.97|7346.75|7346.75|0
1651216800000|2022-04-29 07:20:00|7398.19|7398.19|7387.77|7387.77|7400.22|7400.22|7376.94|7376.94|0
1651217100000|2022-04-29 07:25:00|7385.51|7385.51|7389.19|7389.19|7389.47|7389.47|7373.46|7373.46|0
1651217400000|2022-04-29 07:30:00|7389.23|7389.23|7414.88|7414.88|7415.98|7415.98|7383.05|7383.05|0
1651217700000|2022-04-29 07:35:00|7417.14|7417.14|7416.49|7416.49|7428.2|7428.2|7408.83|7408.83|0
1651218000000|2022-04-29 07:40:00|7417.34|7417.34|7414.7|7414.7|7419.54|7419.54|7408.48|7408.48|0
1651218300000|2022-04-29 07:45:00|7414.74|7414.74|7409.28|7409.28|7415.52|7415.52|7399.34|7399.34|0
1651218600000|2022-04-29 07:50:00|7410.41|7410.41|7417.6|7417.6|7420.51|7420.51|7402.42|7402.42|0
1651218900000|2022-04-29 07:55:00|7416.46|7416.46|7405.89|7405.89|7416.46|7416.46|7398.34|7398.34|0
1651219200000|2022-04-29 08:00:00|7405.61|7405.61|7384.92|7384.92|7405.61|7405.61|7380.96|7380.96|0
1651219500000|2022-04-29 08:05:00|7386.06|7386.06|7376.36|7376.36|7391.82|7391.82|7363.45|7363.45|0
1651219800000|2022-04-29 08:10:00|7377.49|7377.49|7390.84|7390.84|7400.41|7400.41|7372.32|7372.32|0
1651220100000|2022-04-29 08:15:00|7389.71|7389.71|7393.18|7393.18|7394.01|7394.01|7383.36|7383.36|0
1651220400000|2022-04-29 08:20:00|7392.9|7392.9|7378.68|7378.68|7396.07|7396.07|7375|7375|0
1651220700000|2022-04-29 08:25:00|7377.55|7377.55|7377.75|7377.75|7386.01|7386.01|7369.86|7369.86|0
1651221000000|2022-04-29 08:30:00|7378.88|7378.88|7377.22|7377.22|7384.97|7384.97|7376.65|7376.65|0
1651221300000|2022-04-29 08:35:00|7376.94|7376.94|7373.93|7373.93|7381.72|7381.72|7366.62|7366.62|0
1651221600000|2022-04-29 08:40:00|7375.06|7375.06|7371.59|7371.59|7379.38|7379.38|7369.32|7369.32|0
1651221900000|2022-04-29 08:45:00|7371.02|7371.02|7379.01|7379.01|7381.22|7381.22|7366.77|7366.77|0
1651222200000|2022-04-29 08:50:00|7378.72|7378.72|7367.73|7367.73|7379.01|7379.01|7366.6|7366.6|0
1651222500000|2022-04-29 08:55:00|7366.6|7366.6|7366.01|7366.01|7369.16|7369.16|7361.75|7361.75|0
1651222800000|2022-04-29 09:00:00|7367.14|7367.14|7370.04|7370.04|7373.72|7373.72|7363.25|7363.25|0
1651223100000|2022-04-29 09:05:00|7368.91|7368.91|7374.82|7374.82|7377.96|7377.96|7361.6|7361.6|0
1651223400000|2022-04-29 09:10:00|7375.39|7375.39|7371.92|7371.92|7381.59|7381.59|7370.56|7370.56|0
1651223700000|2022-04-29 09:15:00|7372.01|7372.01|7356.29|7356.29|7373.14|7373.14|7352.87|7352.87|0
1651224000000|2022-04-29 09:20:00|7356.27|7356.27|7352.75|7352.75|7357.31|7357.31|7349.83|7349.83|0
1651224300000|2022-04-29 09:25:00|7351.62|7351.62|7347.93|7347.93|7354.12|7354.12|7341.9|7341.9|0
1651224600000|2022-04-29 09:30:00|7346.79|7346.79|7342.12|7342.12|7353.93|7353.93|7342.12|7342.12|0
1651224900000|2022-04-29 09:35:00|7344.38|7344.38|7338.24|7338.24|7349.63|7349.63|7336.26|7336.26|0
1651225200000|2022-04-29 09:40:00|7337.11|7337.11|7338.78|7338.78|7339.8|7339.8|7328.83|7328.83|0
1651225500000|2022-04-29 09:45:00|7339.92|7339.92|7349.97|7349.97|7349.97|7349.97|7335.67|7335.67|0
1651225800000|2022-04-29 09:50:00|7349.68|7349.68|7342.78|7342.78|7352.86|7352.86|7338.27|7338.27|0
1651226100000|2022-04-29 09:55:00|7341.65|7341.65|7347.83|7347.83|7347.83|7347.83|7336.73|7336.73|0
1651226400000|2022-04-29 10:00:00|7348.97|7348.97|7344.5|7344.5|7351.24|7351.24|7343.3|7343.3|0
1651226700000|2022-04-29 10:05:00|7345.63|7345.63|7361.32|7361.32|7364.15|7364.15|7343.66|7343.66|0
1651227000000|2022-04-29 10:10:00|7361.04|7361.04|7349.23|7349.23|7361.04|7361.04|7348.1|7348.1|0
1651227300000|2022-04-29 10:15:00|7349.17|7349.17|7355.66|7355.66|7363.64|7363.64|7346.62|7346.62|0
1651227600000|2022-04-29 10:20:00|7355.95|7355.95|7347.07|7347.07|7360.76|7360.76|7346.08|7346.08|0
1651227900000|2022-04-29 10:25:00|7345.94|7345.94|7374.71|7374.71|7374.71|7374.71|7343.96|7343.96|0
1651228200000|2022-04-29 10:30:00|7373.58|7373.58|7357.92|7357.92|7373.58|7373.58|7353.11|7353.11|0
1651228500000|2022-04-29 10:35:00|7357.94|7357.94|7347.71|7347.71|7360.52|7360.52|7346.01|7346.01|0
1651228800000|2022-04-29 10:40:00|7346.01|7346.01|7352.56|7352.56|7353.62|7353.62|7341.59|7341.59|0
1651229100000|2022-04-29 10:45:00|7351.43|7351.43|7340.72|7340.72|7354.08|7354.08|7340.43|7340.43|0
1651229400000|2022-04-29 10:50:00|7341.85|7341.85|7343.27|7343.27|7346.3|7346.3|7339.55|7339.55|0
1651229700000|2022-04-29 10:55:00|7344.4|7344.4|7351.16|7351.16|7352.63|7352.63|7342.71|7342.71|0
1651230000000|2022-04-29 11:00:00|7351.12|7351.12|7346.3|7346.3|7357.9|7357.9|7343.95|7343.95|0
1651230300000|2022-04-29 11:05:00|7346.27|7346.27|7343.36|7343.36|7350.76|7350.76|7343.36|7343.36|0
1651230600000|2022-04-29 11:10:00|7342.23|7342.23|7342.73|7342.73|7348.79|7348.79|7340.53|7340.53|0
1651230900000|2022-04-29 11:15:00|7342.71|7342.71|7342.84|7342.84|7343.91|7343.91|7335.68|7335.68|0
1651231200000|2022-04-29 11:20:00|7343.97|7343.97|7343.47|7343.47|7347.43|7347.43|7339.79|7339.79|0
1651231500000|2022-04-29 11:25:00|7343.75|7343.75|7353.74|7353.74|7357.74|7357.74|7343.47|7343.47|0
1651231800000|2022-04-29 11:30:00|7354.87|7354.87|7354.57|7354.57|7359.67|7359.67|7351.18|7351.18|0
1651232100000|2022-04-29 11:35:00|7353.44|7353.44|7365.72|7365.72|7367.69|7367.69|7353.44|7353.44|0
1651232400000|2022-04-29 11:40:00|7365.43|7365.43|7360.9|7360.9|7366.55|7366.55|7359.77|7359.77|0
1651232700000|2022-04-29 11:45:00|7362.03|7362.03|7379.77|7379.77|7383.98|7383.98|7360.62|7360.62|0
1651233000000|2022-04-29 11:50:00|7380.05|7380.05|7382.26|7382.26|7385.16|7385.16|7377.83|7377.83|0
1651233300000|2022-04-29 11:55:00|7381.13|7381.13|7381.87|7381.87|7382.72|7382.72|7374.51|7374.51|0
1651233600000|2022-04-29 12:00:00|7382.16|7382.16|7379.77|7379.77|7385.42|7385.42|7377.56|7377.56|0
1651233900000|2022-04-29 12:05:00|7381.27|7381.27|7378.47|7378.47|7385.8|7385.8|7377|7377|0
1651234200000|2022-04-29 12:10:00|7377.34|7377.34|7383.17|7383.17|7384.86|7384.86|7373.94|7373.94|0
1651234500000|2022-04-29 12:15:00|7384.3|7384.3|7393.7|7393.7|7393.7|7393.7|7383.17|7383.17|0
1651234800000|2022-04-29 12:20:00|7392.57|7392.57|7398.81|7398.81|7403.59|7403.59|7389.39|7389.39|0
1651235100000|2022-04-29 12:25:00|7397.68|7397.68|7399.91|7399.91|7400.64|7400.64|7392.84|7392.84|0
1651235400000|2022-04-29 12:30:00|7399.62|7399.62|7391.24|7391.24|7399.62|7399.62|7376.65|7376.65|0
1651235700000|2022-04-29 12:35:00|7390.11|7390.11|7392.86|7392.86|7396.96|7396.96|7385.64|7385.64|0
1651236000000|2022-04-29 12:40:00|7392.58|7392.58|7407.67|7407.67|7409.08|7409.08|7390.64|7390.64|0
1651236300000|2022-04-29 12:45:00|7407.69|7407.69|7407.14|7407.14|7409.41|7409.41|7397.61|7397.61|0
1651236600000|2022-04-29 12:50:00|7408.27|7408.27|7408.99|7408.99|7409.27|7409.27|7402.2|7402.2|0
1651236900000|2022-04-29 12:55:00|7410.12|7410.12|7408.18|7408.18|7412.13|7412.13|7404.74|7404.74|0
1651237200000|2022-04-29 13:00:00|7407.05|7407.05|7397.74|7397.74|7410.45|7410.45|7397.74|7397.74|0
1651237500000|2022-04-29 13:05:00|7396.6|7396.6|7393.1|7393.1|7400.28|7400.28|7389.01|7389.01|0
1651237800000|2022-04-29 13:10:00|7393.14|7393.14|7366.96|7366.96|7393.7|7393.7|7362.57|7362.57|0
1651238100000|2022-04-29 13:15:00|7368.1|7368.1|7358.57|7358.57|7368.1|7368.1|7356.14|7356.14|0
1651238400000|2022-04-29 13:20:00|7358.29|7358.29|7359.68|7359.68|7365.53|7365.53|7356.69|7356.69|0
1651238700000|2022-04-29 13:25:00|7358.55|7358.55|7367.87|7367.87|7369|7369|7347.53|7347.53|0
1651239000000|2022-04-29 13:30:00|7367.58|7367.58|7387.17|7387.17|7408.48|7408.48|7366.45|7366.45|0
1651239300000|2022-04-29 13:35:00|7387.45|7387.45|7366.02|7366.02|7391.01|7391.01|7348|7348|0
1651239600000|2022-04-29 13:40:00|7366.59|7366.59|7377.66|7377.66|7382.09|7382.09|7359.86|7359.86|0
1651239900000|2022-04-29 13:45:00|7375.4|7375.4|7351.47|7351.47|7375.4|7375.4|7346.65|7346.65|0
1651240200000|2022-04-29 13:50:00|7352.6|7352.6|7370.63|7370.63|7370.63|7370.63|7339.91|7339.91|0
1651240500000|2022-04-29 13:55:00|7369.5|7369.5|7389.56|7389.56|7389.56|7389.56|7365.6|7365.6|0
1651240800000|2022-04-29 14:00:00|7390.13|7390.13|7402.2|7402.2|7405.59|7405.59|7380.11|7380.11|0
1651241100000|2022-04-29 14:05:00|7402.48|7402.48|7405.26|7405.26|7405.55|7405.55|7392.37|7392.37|0
1651241400000|2022-04-29 14:10:00|7405.55|7405.55|7384.06|7384.06|7408.41|7408.41|7383.81|7383.81|0
1651241700000|2022-04-29 14:15:00|7386.33|7386.33|7370.94|7370.94|7388.01|7388.01|7364.05|7364.05|0
1651242000000|2022-04-29 14:20:00|7372.08|7372.08|7358.58|7358.58|7374.06|7374.06|7352.87|7352.87|0
1651242300000|2022-04-29 14:25:00|7358.3|7358.3|7364.38|7364.38|7375.22|7375.22|7355.47|7355.47|0
1651242600000|2022-04-29 14:30:00|7364.09|7364.09|7364.38|7364.38|7373.25|7373.25|7361.26|7361.26|0
1651242900000|2022-04-29 14:35:00|7364.1|7364.1|7377.3|7377.3|7381.26|7381.26|7362.22|7362.22|0
1651243200000|2022-04-29 14:40:00|7376.16|7376.16|7367.58|7367.58|7378.99|7378.99|7365.58|7365.58|0
1651243500000|2022-04-29 14:45:00|7367.87|7367.87|7378.3|7378.3|7378.57|7378.57|7363.7|7363.7|0
1651243800000|2022-04-29 14:50:00|7378.01|7378.01|7382.19|7382.19|7387.18|7387.18|7377.19|7377.19|0
1651244100000|2022-04-29 14:55:00|7382.47|7382.47|7375.63|7375.63|7387.18|7387.18|7373.06|7373.06|0
1651244400000|2022-04-29 15:00:00|7375.34|7375.34|7368.62|7368.62|7375.34|7375.34|7360.89|7360.89|0
1651244700000|2022-04-29 15:05:00|7368.9|7368.9|7352.08|7352.08|7375.93|7375.93|7350.47|7350.47|0
1651245000000|2022-04-29 15:10:00|7352.05|7352.05|7332.76|7332.76|7352.62|7352.62|7304.67|7304.67|0
1651245300000|2022-04-29 15:15:00|7331.62|7331.62|7349.88|7349.88|7357.93|7357.93|7331.54|7331.54|0
1651245600000|2022-04-29 15:20:00|7351.01|7351.01|7363.27|7363.27|7363.61|7363.61|7344.6|7344.6|0
1651245900000|2022-04-29 15:25:00|7363.55|7363.55|7362.49|7362.49|7364.95|7364.95|7354.11|7354.11|0
1651562100000|2022-05-03 07:15:00|7331.31|7331.31|7319.53|7319.53|7341.49|7341.49|7307.34|7307.34|0
1651562400000|2022-05-03 07:20:00|7318.39|7318.39|7384.96|7384.96|7385.24|7385.24|7311.95|7311.95|0
1651562700000|2022-05-03 07:25:00|7386.09|7386.09|7385.25|7385.25|7386.39|7386.39|7363.34|7363.34|0
1651563000000|2022-05-03 07:30:00|7388.32|7388.32|7383.49|7383.49|7390.56|7390.56|7367.82|7367.82|0
1651563300000|2022-05-03 07:35:00|7383.2|7383.2|7387.19|7387.19|7410.18|7410.18|7383.2|7383.2|0
1651563600000|2022-05-03 07:40:00|7386.06|7386.06|7397.99|7397.99|7399.05|7399.05|7383.51|7383.51|0
1651563900000|2022-05-03 07:45:00|7395.73|7395.73|7399.21|7399.21|7405.13|7405.13|7392.78|7392.78|0
1651564200000|2022-05-03 07:50:00|7399.23|7399.23|7434.61|7434.61|7434.61|7434.61|7398.38|7398.38|0
1651564500000|2022-05-03 07:55:00|7434.9|7434.9|7419.95|7419.95|7438.29|7438.29|7410.52|7410.52|0
1651564800000|2022-05-03 08:00:00|7420.24|7420.24|7420.62|7420.62|7425.54|7425.54|7412.38|7412.38|0
1651565100000|2022-05-03 08:05:00|7421.75|7421.75|7438.09|7438.09|7439.43|7439.43|7420.06|7420.06|0
1651565400000|2022-05-03 08:10:00|7435.83|7435.83|7440.57|7440.57|7445.99|7445.99|7430.68|7430.68|0
1651565700000|2022-05-03 08:15:00|7441.7|7441.7|7443.79|7443.79|7446.47|7446.47|7432.48|7432.48|0
1651566000000|2022-05-03 08:20:00|7444.92|7444.92|7461.22|7461.22|7462.35|7462.35|7444.36|7444.36|0
1651566300000|2022-05-03 08:25:00|7460.65|7460.65|7450.59|7450.59|7461.29|7461.29|7444.78|7444.78|0
1651566600000|2022-05-03 08:30:00|7450.31|7450.31|7447.63|7447.63|7456.91|7456.91|7445.39|7445.39|0
1651566900000|2022-05-03 08:35:00|7448.76|7448.76|7457.66|7457.66|7457.66|7457.66|7447.19|7447.19|0
1651567200000|2022-05-03 08:40:00|7457.1|7457.1|7449.73|7449.73|7457.66|7457.66|7445.19|7445.19|0
1651567500000|2022-05-03 08:45:00|7449.75|7449.75|7442.29|7442.29|7454.34|7454.34|7440.6|7440.6|0
1651567800000|2022-05-03 08:50:00|7442.27|7442.27|7466.34|7466.34|7466.6|7466.6|7438.64|7438.64|0
1651568100000|2022-05-03 08:55:00|7465.21|7465.21|7463.45|7463.45|7468.89|7468.89|7458.99|7458.99|0
1651568400000|2022-05-03 09:00:00|7462.32|7462.32|7459.83|7459.83|7464.84|7464.84|7453.83|7453.83|0
1651568700000|2022-05-03 09:05:00|7460.97|7460.97|7469.74|7469.74|7471.71|7471.71|7455.59|7455.59|0
1651569000000|2022-05-03 09:10:00|7469.45|7469.45|7470.38|7470.38|7479.83|7479.83|7463.87|7463.87|0
1651569300000|2022-05-03 09:15:00|7468.95|7468.95|7451.33|7451.33|7468.95|7468.95|7448.07|7448.07|0
1651569600000|2022-05-03 09:20:00|7451.9|7451.9|7439.87|7439.87|7453.86|7453.86|7436.48|7436.48|0
1651569900000|2022-05-03 09:25:00|7437.61|7437.61|7438.71|7438.71|7442.98|7442.98|7430.77|7430.77|0
1651570200000|2022-05-03 09:30:00|7437.58|7437.58|7430.2|7430.2|7437.87|7437.87|7428.76|7428.76|0
1651570500000|2022-05-03 09:35:00|7431.05|7431.05|7445.24|7445.24|7446.72|7446.72|7431.05|7431.05|0
1651570800000|2022-05-03 09:40:00|7445.53|7445.53|7446.58|7446.58|7450.36|7450.36|7439.18|7439.18|0
1651571100000|2022-05-03 09:45:00|7446.6|7446.6|7438.46|7438.46|7447.74|7447.74|7435.09|7435.09|0
1651571400000|2022-05-03 09:50:00|7438.18|7438.18|7445.73|7445.73|7445.78|7445.78|7435.4|7435.4|0
1651571700000|2022-05-03 09:55:00|7446.01|7446.01|7444.83|7444.83|7446.86|7446.86|7436.24|7436.24|0
1651572000000|2022-05-03 10:00:00|7441.43|7441.43|7442.08|7442.08|7447.55|7447.55|7438.79|7438.79|0
1651572300000|2022-05-03 10:05:00|7442.37|7442.37|7436.79|7436.79|7442.41|7442.41|7432.22|7432.22|0
1651572600000|2022-05-03 10:10:00|7436.22|7436.22|7426.32|7426.32|7439.64|7439.64|7426.28|7426.28|0
1651572900000|2022-05-03 10:15:00|7426.34|7426.34|7423.88|7423.88|7435.25|7435.25|7423.57|7423.57|0
1651573200000|2022-05-03 10:20:00|7424.17|7424.17|7426.54|7426.54|7430.68|7430.68|7420.88|7420.88|0
1651573500000|2022-05-03 10:25:00|7427.67|7427.67|7430.45|7430.45|7437.81|7437.81|7427.67|7427.67|0
1651573800000|2022-05-03 10:30:00|7429.32|7429.32|7424.64|7424.64|7431.87|7431.87|7418.69|7418.69|0
1651574100000|2022-05-03 10:35:00|7425.77|7425.77|7431.19|7431.19|7432.7|7432.7|7423.51|7423.51|0
1651574400000|2022-05-03 10:40:00|7430.05|7430.05|7420.79|7420.79|7430.88|7430.88|7416.73|7416.73|0
1651574700000|2022-05-03 10:45:00|7419.65|7419.65|7421.54|7421.54|7422.2|7422.2|7414.5|7414.5|0
1651575000000|2022-05-03 10:50:00|7420.4|7420.4|7424.33|7424.33|7424.9|7424.9|7418.03|7418.03|0
1651575300000|2022-05-03 10:55:00|7423.19|7423.19|7428.68|7428.68|7431.25|7431.25|7421.57|7421.57|0
1651575600000|2022-05-03 11:00:00|7426.69|7426.69|7419.25|7419.25|7427.54|7427.54|7415.96|7415.96|0
1651575900000|2022-05-03 11:05:00|7420.38|7420.38|7422.61|7422.61|7427.6|7427.6|7415.32|7415.32|0
1651576200000|2022-05-03 11:10:00|7423.74|7423.74|7437.44|7437.44|7439.14|7439.14|7422.61|7422.61|0
1651576500000|2022-05-03 11:15:00|7437.15|7437.15|7450.29|7450.29|7450.29|7450.29|7434.31|7434.31|0
1651576800000|2022-05-03 11:20:00|7450.57|7450.57|7452.76|7452.76|7457.38|7457.38|7450.29|7450.29|0
1651577100000|2022-05-03 11:25:00|7453.33|7453.33|7453.35|7453.35|7454.66|7454.66|7447.69|7447.69|0
1651577400000|2022-05-03 11:30:00|7455.58|7455.58|7446.78|7446.78|7456.5|7456.5|7443.29|7443.29|0
1651577700000|2022-05-03 11:35:00|7445.65|7445.65|7447.04|7447.04|7450.1|7450.1|7441.01|7441.01|0
1651578000000|2022-05-03 11:40:00|7445.91|7445.91|7453.04|7453.04|7454.07|7454.07|7445.7|7445.7|0
1651578300000|2022-05-03 11:45:00|7453.06|7453.06|7462.4|7462.4|7463.57|7463.57|7450.83|7450.83|0
1651578600000|2022-05-03 11:50:00|7462.68|7462.68|7471.68|7471.68|7474.73|7474.73|7462.07|7462.07|0
1651578900000|2022-05-03 11:55:00|7472.53|7472.53|7476.62|7476.62|7480.12|7480.12|7471.68|7471.68|0
1651579200000|2022-05-03 12:00:00|7476.6|7476.6|7478.05|7478.05|7478.91|7478.91|7472.77|7472.77|0
1651579500000|2022-05-03 12:05:00|7478.08|7478.08|7480.39|7480.39|7483.81|7483.81|7471.88|7471.88|0
1651579800000|2022-05-03 12:10:00|7480.45|7480.45|7473.36|7473.36|7484.52|7484.52|7473.07|7473.07|0
1651580100000|2022-05-03 12:15:00|7474.49|7474.49|7477.72|7477.72|7483.45|7483.45|7473.62|7473.62|0
1651580400000|2022-05-03 12:20:00|7478|7478|7475.98|7475.98|7480.03|7480.03|7473.72|7473.72|0
1651580700000|2022-05-03 12:25:00|7475.96|7475.96|7471.09|7471.09|7478.06|7478.06|7466.9|7466.9|0
1651581000000|2022-05-03 12:30:00|7469.96|7469.96|7459.15|7459.15|7473.4|7473.4|7458.58|7458.58|0
1651581300000|2022-05-03 12:35:00|7458.87|7458.87|7452.69|7452.69|7461.45|7461.45|7448.67|7448.67|0
1651581600000|2022-05-03 12:40:00|7452.98|7452.98|7462.66|7462.66|7467.19|7467.19|7450.42|7450.42|0
1651581900000|2022-05-03 12:45:00|7463.79|7463.79|7452.24|7452.24|7463.79|7463.79|7446.51|7446.51|0
1651582200000|2022-05-03 12:50:00|7452.8|7452.8|7442.45|7442.45|7454.5|7454.5|7435.78|7435.78|0
1651582500000|2022-05-03 12:55:00|7443.58|7443.58|7445.06|7445.06|7453.58|7453.58|7441.88|7441.88|0
1651582800000|2022-05-03 13:00:00|7447.32|7447.32|7448.64|7448.64|7449.82|7449.82|7444.9|7444.9|0
1651583100000|2022-05-03 13:05:00|7448.61|7448.61|7447.41|7447.41|7452.53|7452.53|7444.6|7444.6|0
1651583400000|2022-05-03 13:10:00|7447.13|7447.13|7454.5|7454.5|7468.1|7468.1|7442.46|7442.46|0
1651583700000|2022-05-03 13:15:00|7454.52|7454.52|7450.21|7450.21|7459.51|7459.51|7446.31|7446.31|0
1651584000000|2022-05-03 13:20:00|7451.34|7451.34|7442.78|7442.78|7451.67|7451.67|7431.31|7431.31|0
1651584300000|2022-05-03 13:25:00|7441.65|7441.65|7454.31|7454.31|7455.77|7455.77|7436.23|7436.23|0
1651584600000|2022-05-03 13:30:00|7453.18|7453.18|7452.02|7452.02|7492.63|7492.63|7444.03|7444.03|0
1651584900000|2022-05-03 13:35:00|7452.58|7452.58|7485.28|7485.28|7486.13|7486.13|7452.58|7452.58|0
1651585200000|2022-05-03 13:40:00|7485.85|7485.85|7515.02|7515.02|7519.56|7519.56|7482.67|7482.67|0
1651585500000|2022-05-03 13:45:00|7514.17|7514.17|7519.39|7519.39|7527.15|7527.15|7496.57|7496.57|0
1651585800000|2022-05-03 13:50:00|7518.82|7518.82|7510.41|7510.41|7525.72|7525.72|7496.77|7496.77|0
1651586100000|2022-05-03 13:55:00|7511.54|7511.54|7509.4|7509.4|7513.42|7513.42|7491.99|7491.99|0
1651586400000|2022-05-03 14:00:00|7508.27|7508.27|7518.42|7518.42|7520.68|7520.68|7501.53|7501.53|0
1651586700000|2022-05-03 14:05:00|7518.36|7518.36|7521.91|7521.91|7526.49|7526.49|7514.63|7514.63|0
1651587000000|2022-05-03 14:10:00|7520.78|7520.78|7527.78|7527.78|7532.31|7532.31|7498.33|7498.33|0
1651587300000|2022-05-03 14:15:00|7527.72|7527.72|7542.77|7542.77|7545.26|7545.26|7526.3|7526.3|0
1651587600000|2022-05-03 14:20:00|7542.84|7542.84|7555.19|7555.19|7559.79|7559.79|7535.11|7535.11|0
1651587900000|2022-05-03 14:25:00|7555.76|7555.76|7549.26|7549.26|7567.12|7567.12|7548.98|7548.98|0
1651588200000|2022-05-03 14:30:00|7551.52|7551.52|7560.86|7560.86|7570.68|7570.68|7551.52|7551.52|0
1651588500000|2022-05-03 14:35:00|7561.43|7561.43|7547.79|7547.79|7562.63|7562.63|7546.1|7546.1|0
1651588800000|2022-05-03 14:40:00|7548.92|7548.92|7547.63|7547.63|7557.63|7557.63|7544.01|7544.01|0
1651589100000|2022-05-03 14:45:00|7547.35|7547.35|7556.06|7556.06|7559.02|7559.02|7547.19|7547.19|0
1651589400000|2022-05-03 14:50:00|7554.93|7554.93|7580.15|7580.15|7580.93|7580.93|7553.72|7553.72|0
1651589700000|2022-05-03 14:55:00|7577.89|7577.89|7584.14|7584.14|7585.25|7585.25|7573.39|7573.39|0
1651590000000|2022-05-03 15:00:00|7584.71|7584.71|7597.94|7597.94|7597.94|7597.94|7581.11|7581.11|0
1651590300000|2022-05-03 15:05:00|7599.07|7599.07|7605.3|7605.3|7609.12|7609.12|7598.55|7598.55|0
1651590600000|2022-05-03 15:10:00|7605.59|7605.59|7609.56|7609.56|7611.61|7611.61|7600.28|7600.28|0
1651590900000|2022-05-03 15:15:00|7608.43|7608.43|7594.31|7594.31|7610.34|7610.34|7584.19|7584.19|0
1651591200000|2022-05-03 15:20:00|7594.59|7594.59|7592.92|7592.92|7596.83|7596.83|7582.39|7582.39|0
1651591500000|2022-05-03 15:25:00|7592.86|7592.86|7589.92|7589.92|7599.42|7599.42|7584.82|7584.82|0
1651648500000|2022-05-04 07:15:00|7584.39|7584.39|7620.41|7620.41|7620.98|7620.98|7577.26|7577.26|0
1651648800000|2022-05-04 07:20:00|7620.69|7620.69|7622.63|7622.63|7629.97|7629.97|7613.14|7613.14|0
1651649100000|2022-05-04 07:25:00|7621.78|7621.78|7641.53|7641.53|7646.2|7646.2|7618.66|7618.66|0
1651649400000|2022-05-04 07:30:00|7642.66|7642.66|7656.6|7656.6|7661.55|7661.55|7642.66|7642.66|0
1651649700000|2022-05-04 07:35:00|7655.47|7655.47|7674.11|7674.11|7677.11|7677.11|7651.78|7651.78|0
1651650000000|2022-05-04 07:40:00|7672.98|7672.98|7687.59|7687.59|7687.66|7687.66|7671.56|7671.56|0
1651650300000|2022-05-04 07:45:00|7687.31|7687.31|7698.99|7698.99|7700.9|7700.9|7686.74|7686.74|0
1651650600000|2022-05-04 07:50:00|7699.84|7699.84|7689.65|7689.65|7711.02|7711.02|7689.65|7689.65|0
1651650900000|2022-05-04 07:55:00|7690.78|7690.78|7689.42|7689.42|7702.05|7702.05|7688|7688|0
1651651200000|2022-05-04 08:00:00|7689.7|7689.7|7688.22|7688.22|7694.39|7694.39|7683.32|7683.32|0
1651651500000|2022-05-04 08:05:00|7688.17|7688.17|7693.41|7693.41|7698.09|7698.09|7683.02|7683.02|0
1651651800000|2022-05-04 08:10:00|7692.28|7692.28|7689.45|7689.45|7697.68|7697.68|7684.81|7684.81|0
1651652100000|2022-05-04 08:15:00|7690.02|7690.02|7687.24|7687.24|7695.47|7695.47|7686.55|7686.55|0
1651652400000|2022-05-04 08:20:00|7688.37|7688.37|7690.78|7690.78|7691.67|7691.67|7677.84|7677.84|0
1651652700000|2022-05-04 08:25:00|7690.85|7690.85|7691.7|7691.7|7696.76|7696.76|7687.38|7687.38|0
1651653000000|2022-05-04 08:30:00|7691.67|7691.67|7689.47|7689.47|7696.7|7696.7|7688.87|7688.87|0
1651653300000|2022-05-04 08:35:00|7688.34|7688.34|7699.58|7699.58|7704.71|7704.71|7686.31|7686.31|0
1651653600000|2022-05-04 08:40:00|7699.55|7699.55|7692.16|7692.16|7701.81|7701.81|7689.57|7689.57|0
1651653900000|2022-05-04 08:45:00|7693.3|7693.3|7677.25|7677.25|7693.57|7693.57|7676.68|7676.68|0
1651654200000|2022-05-04 08:50:00|7677.23|7677.23|7684.74|7684.74|7688.2|7688.2|7675.93|7675.93|0
1651654500000|2022-05-04 08:55:00|7685.87|7685.87|7670.02|7670.02|7686.45|7686.45|7670.02|7670.02|0
1651654800000|2022-05-04 09:00:00|7668.89|7668.89|7656.29|7656.29|7672.89|7672.89|7652.28|7652.28|0
1651655100000|2022-05-04 09:05:00|7655.16|7655.16|7651.58|7651.58|7659.39|7659.39|7642.41|7642.41|0
1651655400000|2022-05-04 09:10:00|7651.57|7651.57|7661.46|7661.46|7661.46|7661.46|7644.28|7644.28|0
1651655700000|2022-05-04 09:15:00|7661.74|7661.74|7653.05|7653.05|7664.9|7664.9|7651.92|7651.92|0
1651656000000|2022-05-04 09:20:00|7654.18|7654.18|7646.64|7646.64|7655.57|7655.57|7640.4|7640.4|0
1651656300000|2022-05-04 09:25:00|7647.77|7647.77|7646.66|7646.66|7652.6|7652.6|7638.76|7638.76|0
1651656600000|2022-05-04 09:30:00|7646.37|7646.37|7656.59|7656.59|7656.59|7656.59|7644.63|7644.63|0
1651656900000|2022-05-04 09:35:00|7656.3|7656.3|7664.87|7664.87|7668.35|7668.35|7654.94|7654.94|0
1651657200000|2022-05-04 09:40:00|7666|7666|7660.43|7660.43|7667.69|7667.69|7660.43|7660.43|0
1651657500000|2022-05-04 09:45:00|7660.4|7660.4|7656.17|7656.17|7666.34|7666.34|7649.52|7649.52|0
1651657800000|2022-05-04 09:50:00|7657.3|7657.3|7655.6|7655.6|7658.15|7658.15|7648.8|7648.8|0
1651658100000|2022-05-04 09:55:00|7654.47|7654.47|7653.86|7653.86|7656.45|7656.45|7649.09|7649.09|0
1651658400000|2022-05-04 10:00:00|7653.57|7653.57|7655.19|7655.19|7656.95|7656.95|7650.57|7650.57|0
1651658700000|2022-05-04 10:05:00|7656.32|7656.32|7659.46|7659.46|7661.72|7661.72|7651.03|7651.03|0
1651659000000|2022-05-04 10:10:00|7658.33|7658.33|7656.7|7656.7|7664.1|7664.1|7654.89|7654.89|0
1651659300000|2022-05-04 10:15:00|7655.56|7655.56|7659.27|7659.27|7662.5|7662.5|7648.95|7648.95|0
1651659600000|2022-05-04 10:20:00|7659.55|7659.55|7648.46|7648.46|7661.88|7661.88|7648.46|7648.46|0
1651659900000|2022-05-04 10:25:00|7648.18|7648.18|7652.82|7652.82|7655.65|7655.65|7647.66|7647.66|0
1651660200000|2022-05-04 10:30:00|7653.39|7653.39|7652.37|7652.37|7657.07|7657.07|7650.95|7650.95|0
1651660500000|2022-05-04 10:35:00|7653.5|7653.5|7651.01|7651.01|7655.5|7655.5|7644.08|7644.08|0
1651660800000|2022-05-04 10:40:00|7649.88|7649.88|7645.36|7645.36|7652.14|7652.14|7642.23|7642.23|0
1651661100000|2022-05-04 10:45:00|7644.23|7644.23|7647.68|7647.68|7649|7649|7636.48|7636.48|0
1651661400000|2022-05-04 10:50:00|7646.55|7646.55|7653.29|7653.29|7653.29|7653.29|7645.13|7645.13|0
1651661700000|2022-05-04 10:55:00|7652.16|7652.16|7644.37|7644.37|7655.59|7655.59|7644.37|7644.37|0
1651662000000|2022-05-04 11:00:00|7644.33|7644.33|7645.9|7645.9|7649.44|7649.44|7643.09|7643.09|0
1651662300000|2022-05-04 11:05:00|7645.62|7645.62|7662.85|7662.85|7665.91|7665.91|7644.14|7644.14|0
1651662600000|2022-05-04 11:10:00|7662.57|7662.57|7666.93|7666.93|7670.61|7670.61|7661.13|7661.13|0
1651662900000|2022-05-04 11:15:00|7667.5|7667.5|7668.09|7668.09|7671.18|7671.18|7664.16|7664.16|0
1651663200000|2022-05-04 11:20:00|7668.94|7668.94|7678.15|7678.15|7682.71|7682.71|7668.94|7668.94|0
1651663500000|2022-05-04 11:25:00|7678.08|7678.08|7687.43|7687.43|7688.84|7688.84|7670.42|7670.42|0
1651663800000|2022-05-04 11:30:00|7687.48|7687.48|7691.19|7691.19|7693.45|7693.45|7685.18|7685.18|0
1651664100000|2022-05-04 11:35:00|7690.9|7690.9|7692.48|7692.48|7694.18|7694.18|7686.75|7686.75|0
1651664400000|2022-05-04 11:40:00|7691.35|7691.35|7693.3|7693.3|7699.91|7699.91|7690.88|7690.88|0
1651664700000|2022-05-04 11:45:00|7692.17|7692.17|7697.54|7697.54|7700.93|7700.93|7692.17|7692.17|0
1651665000000|2022-05-04 11:50:00|7697.82|7697.82|7695.2|7695.2|7700.97|7700.97|7695.2|7695.2|0
1651665300000|2022-05-04 11:55:00|7696.33|7696.33|7692.31|7692.31|7698.34|7698.34|7689.81|7689.81|0
1651665600000|2022-05-04 12:00:00|7690.05|7690.05|7694.2|7694.2|7697.09|7697.09|7689.77|7689.77|0
1651665900000|2022-05-04 12:05:00|7695.33|7695.33|7697.89|7697.89|7704.98|7704.98|7694.31|7694.31|0
1651666200000|2022-05-04 12:10:00|7698.18|7698.18|7706.5|7706.5|7707.27|7707.27|7695.62|7695.62|0
1651666500000|2022-05-04 12:15:00|7704.23|7704.23|7699.67|7699.67|7707.26|7707.26|7698.45|7698.45|0
1651666800000|2022-05-04 12:20:00|7700.81|7700.81|7702.73|7702.73|7706.01|7706.01|7697.41|7697.41|0
1651667100000|2022-05-04 12:25:00|7703.9|7703.9|7692.25|7692.25|7709.3|7709.3|7689.7|7689.7|0
1651667400000|2022-05-04 12:30:00|7692.81|7692.81|7680.9|7680.9|7695.36|7695.36|7680.9|7680.9|0
1651667700000|2022-05-04 12:35:00|7679.48|7679.48|7672.56|7672.56|7682.32|7682.32|7671.43|7671.43|0
1651668000000|2022-05-04 12:40:00|7672.54|7672.54|7657.95|7657.95|7676.37|7676.37|7657.95|7657.95|0
1651668300000|2022-05-04 12:45:00|7659.08|7659.08|7660.17|7660.17|7664.43|7664.43|7646.49|7646.49|0
1651668600000|2022-05-04 12:50:00|7659.04|7659.04|7659.41|7659.41|7661.96|7661.96|7654.83|7654.83|0
1651668900000|2022-05-04 12:55:00|7660.55|7660.55|7662.34|7662.34|7666.12|7666.12|7657.36|7657.36|0
1651669200000|2022-05-04 13:00:00|7662.9|7662.9|7657.27|7657.27|7669.5|7669.5|7657.27|7657.27|0
1651669500000|2022-05-04 13:05:00|7656.14|7656.14|7656.99|7656.99|7661.26|7661.26|7655.39|7655.39|0
1651669800000|2022-05-04 13:10:00|7656.7|7656.7|7661.05|7661.05|7664.98|7664.98|7652.08|7652.08|0
1651670100000|2022-05-04 13:15:00|7660.77|7660.77|7683.18|7683.18|7683.18|7683.18|7659.64|7659.64|0
1651670400000|2022-05-04 13:20:00|7684.31|7684.31|7693.36|7693.36|7698.46|7698.46|7683.8|7683.8|0
1651670700000|2022-05-04 13:25:00|7692.8|7692.8|7702.23|7702.23|7702.23|7702.23|7689.71|7689.71|0
1651671000000|2022-05-04 13:30:00|7703.09|7703.09|7701.26|7701.26|7724.56|7724.56|7697.29|7697.29|0
1651671300000|2022-05-04 13:35:00|7700.97|7700.97|7697.35|7697.35|7717.57|7717.57|7685.17|7685.17|0
1651671600000|2022-05-04 13:40:00|7696.22|7696.22|7695.5|7695.5|7707.21|7707.21|7688.07|7688.07|0
1651671900000|2022-05-04 13:45:00|7696.63|7696.63|7691.61|7691.61|7705.61|7705.61|7690.92|7690.92|0
1651672200000|2022-05-04 13:50:00|7690.48|7690.48|7675.92|7675.92|7690.48|7690.48|7673.37|7673.37|0
1651672500000|2022-05-04 13:55:00|7675.86|7675.86|7674.13|7674.13|7687.4|7687.4|7669.69|7669.69|0
1651672800000|2022-05-04 14:00:00|7676.39|7676.39|7668.94|7668.94|7682.99|7682.99|7667.92|7667.92|0
1651673100000|2022-05-04 14:05:00|7667.81|7667.81|7664.04|7664.04|7667.81|7667.81|7648.23|7648.23|0
1651673400000|2022-05-04 14:10:00|7664.61|7664.61|7672.29|7672.29|7676.36|7676.36|7662.91|7662.91|0
1651673700000|2022-05-04 14:15:00|7672.38|7672.38|7664.95|7664.95|7678.04|7678.04|7663.71|7663.71|0
1651674000000|2022-05-04 14:20:00|7666.08|7666.08|7662.83|7662.83|7673.15|7673.15|7661.13|7661.13|0
1651674300000|2022-05-04 14:25:00|7663.96|7663.96|7660.28|7660.28|7666.85|7666.85|7656.63|7656.63|0
1651674600000|2022-05-04 14:30:00|7658.01|7658.01|7659.76|7659.76|7667.21|7667.21|7654.77|7654.77|0
1651674900000|2022-05-04 14:35:00|7658.63|7658.63|7669.83|7669.83|7670.98|7670.98|7658.61|7658.61|0
1651675200000|2022-05-04 14:40:00|7669.81|7669.81|7668.53|7668.53|7673.77|7673.77|7664.99|7664.99|0
1651675500000|2022-05-04 14:45:00|7668.5|7668.5|7668.02|7668.02|7673.09|7673.09|7666.08|7666.08|0
1651675800000|2022-05-04 14:50:00|7666.89|7666.89|7650.31|7650.31|7667.98|7667.98|7650.31|7650.31|0
1651676100000|2022-05-04 14:55:00|7650.03|7650.03|7655.64|7655.64|7656.48|7656.48|7648.59|7648.59|0
1651676400000|2022-05-04 15:00:00|7656.77|7656.77|7658.72|7658.72|7659.86|7659.86|7651.88|7651.88|0
1651676700000|2022-05-04 15:05:00|7659|7659|7639.02|7639.02|7659|7659|7637.89|7637.89|0
1651677000000|2022-05-04 15:10:00|7639.06|7639.06|7620.69|7620.69|7641.61|7641.61|7619.49|7619.49|0
1651677300000|2022-05-04 15:15:00|7620.71|7620.71|7623.7|7623.7|7627.62|7627.62|7617.62|7617.62|0
1651677600000|2022-05-04 15:20:00|7623.14|7623.14|7629.81|7629.81|7632.35|7632.35|7620.34|7620.34|0
1651677900000|2022-05-04 15:25:00|7629.53|7629.53|7627.49|7627.49|7635.45|7635.45|7623.63|7623.63|0
1651734900000|2022-05-05 07:15:00|7814.83|7814.83|7834.04|7834.04|7846.5|7846.5|7803.96|7803.96|0
1651735200000|2022-05-05 07:20:00|7831.77|7831.77|7823.64|7823.64|7837.53|7837.53|7822.51|7822.51|0
1651735500000|2022-05-05 07:25:00|7824.21|7824.21|7823.95|7823.95|7828.86|7828.86|7803.96|7803.96|0
1651735800000|2022-05-05 07:30:00|7825.08|7825.08|7832.69|7832.69|7843.7|7843.7|7825.08|7825.08|0
1651736100000|2022-05-05 07:35:00|7831.56|7831.56|7840.77|7840.77|7858.16|7858.16|7827.18|7827.18|0
1651736400000|2022-05-05 07:40:00|7840.49|7840.49|7835.12|7835.12|7845.6|7845.6|7825.78|7825.78|0
1651736700000|2022-05-05 07:45:00|7834.27|7834.27|7821.62|7821.62|7834.27|7834.27|7807.94|7807.94|0
1651737000000|2022-05-05 07:50:00|7818.23|7818.23|7818.42|7818.42|7825.88|7825.88|7812.52|7812.52|0
1651737300000|2022-05-05 07:55:00|7817.29|7817.29|7814.89|7814.89|7820.69|7820.69|7810.76|7810.76|0
1651737600000|2022-05-05 08:00:00|7816.02|7816.02|7813.08|7813.08|7820.6|7820.6|7802.38|7802.38|0
1651737900000|2022-05-05 08:05:00|7813.64|7813.64|7810.43|7810.43|7826|7826|7808.16|7808.16|0
1651738200000|2022-05-05 08:10:00|7809.3|7809.3|7820.82|7820.82|7822.95|7822.95|7806.68|7806.68|0
1651738500000|2022-05-05 08:15:00|7821.95|7821.95|7822.54|7822.54|7827.49|7827.49|7814.66|7814.66|0
1651738800000|2022-05-05 08:20:00|7823.67|7823.67|7809.56|7809.56|7826.5|7826.5|7806.03|7806.03|0
1651739100000|2022-05-05 08:25:00|7808.43|7808.43|7804.08|7804.08|7811.54|7811.54|7801.64|7801.64|0
1651739400000|2022-05-05 08:30:00|7803.51|7803.51|7802.11|7802.11|7814.99|7814.99|7801.27|7801.27|0
1651739700000|2022-05-05 08:35:00|7803.25|7803.25|7795.77|7795.77|7804.94|7804.94|7789.81|7789.81|0
1651740000000|2022-05-05 08:40:00|7797.19|7797.19|7798.01|7798.01|7802.48|7802.48|7793.61|7793.61|0
1651740300000|2022-05-05 08:45:00|7799.14|7799.14|7794.3|7794.3|7804.24|7804.24|7790.23|7790.23|0
1651740600000|2022-05-05 08:50:00|7793.17|7793.17|7796.1|7796.1|7802.35|7802.35|7790.44|7790.44|0
1651740900000|2022-05-05 08:55:00|7796.39|7796.39|7794.29|7794.29|7799.77|7799.77|7790.61|7790.61|0
1651741200000|2022-05-05 09:00:00|7793.16|7793.16|7806.18|7806.18|7807.56|7807.56|7791.2|7791.2|0
1651741500000|2022-05-05 09:05:00|7806.27|7806.27|7801.19|7801.19|7808.61|7808.61|7793.84|7793.84|0
1651741800000|2022-05-05 09:10:00|7800.9|7800.9|7789.13|7789.13|7802.89|7802.89|7786.61|7786.61|0
1651742100000|2022-05-05 09:15:00|7790.26|7790.26|7780.42|7780.42|7793.85|7793.85|7780.42|7780.42|0
1651742400000|2022-05-05 09:20:00|7780.99|7780.99|7765.88|7765.88|7782.4|7782.4|7763.36|7763.36|0
1651742700000|2022-05-05 09:25:00|7768.14|7768.14|7772.13|7772.13|7776.25|7776.25|7764|7764|0
1651743000000|2022-05-05 09:30:00|7772.41|7772.41|7779.58|7779.58|7784.71|7784.71|7772.41|7772.41|0
1651743300000|2022-05-05 09:35:00|7779.54|7779.54|7787.13|7787.13|7791.56|7791.56|7779.54|7779.54|0
1651743600000|2022-05-05 09:40:00|7787.08|7787.08|7782.21|7782.21|7789.63|7789.63|7776|7776|0
1651743900000|2022-05-05 09:45:00|7781.93|7781.93|7766.81|7766.81|7784.47|7784.47|7766.81|7766.81|0
1651744200000|2022-05-05 09:50:00|7767.09|7767.09|7769.23|7769.23|7775.58|7775.58|7766.81|7766.81|0
1651744500000|2022-05-05 09:55:00|7768.1|7768.1|7755.31|7755.31|7771.26|7771.26|7750.5|7750.5|0
1651744800000|2022-05-05 10:00:00|7757.57|7757.57|7766.43|7766.43|7769.07|7769.07|7754.99|7754.99|0
1651745100000|2022-05-05 10:05:00|7766.14|7766.14|7762.13|7762.13|7768.66|7768.66|7758.46|7758.46|0
1651745400000|2022-05-05 10:10:00|7763.26|7763.26|7781.12|7781.12|7782.25|7782.25|7756.47|7756.47|0
1651745700000|2022-05-05 10:15:00|7783.38|7783.38|7787.66|7787.66|7791.06|7791.06|7783.38|7783.38|0
1651746000000|2022-05-05 10:20:00|7786.81|7786.81|7792.08|7792.08|7796.33|7796.33|7778.03|7778.03|0
1651746300000|2022-05-05 10:25:00|7794.34|7794.34|7811.2|7811.2|7811.51|7811.51|7794.34|7794.34|0
1651746600000|2022-05-05 10:30:00|7810.06|7810.06|7807.51|7807.51|7811.15|7811.15|7799.29|7799.29|0
1651746900000|2022-05-05 10:35:00|7806.38|7806.38|7809.46|7809.46|7809.46|7809.46|7799.25|7799.25|0
1651747200000|2022-05-05 10:40:00|7808.33|7808.33|7801.85|7801.85|7808.96|7808.96|7799.03|7799.03|0
1651747500000|2022-05-05 10:45:00|7802.98|7802.98|7804.11|7804.11|7806.37|7806.37|7796.92|7796.92|0
1651747800000|2022-05-05 10:50:00|7803.54|7803.54|7801.24|7801.24|7808.35|7808.35|7800.92|7800.92|0
1651748100000|2022-05-05 10:55:00|7800.96|7800.96|7804.09|7804.09|7805.22|7805.22|7795.25|7795.25|0
1651748400000|2022-05-05 11:00:00|7803.81|7803.81|7813.4|7813.4|7813.4|7813.4|7786.06|7786.06|0
1651748700000|2022-05-05 11:05:00|7813.44|7813.44|7820.29|7820.29|7824.82|7824.82|7811.23|7811.23|0
1651749000000|2022-05-05 11:10:00|7821.43|7821.43|7826.23|7826.23|7832.15|7832.15|7818.85|7818.85|0
1651749300000|2022-05-05 11:15:00|7825.95|7825.95|7824.77|7824.77|7829.03|7829.03|7817.19|7817.19|0
1651749600000|2022-05-05 11:20:00|7824.49|7824.49|7828.17|7828.17|7829.02|7829.02|7817.64|7817.64|0
1651749900000|2022-05-05 11:25:00|7825.91|7825.91|7822.82|7822.82|7833.06|7833.06|7818.89|7818.89|0
1651750200000|2022-05-05 11:30:00|7822.26|7822.26|7824.62|7824.62|7827.47|7827.47|7815.53|7815.53|0
1651750500000|2022-05-05 11:35:00|7823.49|7823.49|7829.53|7829.53|7832.92|7832.92|7820.41|7820.41|0
1651750800000|2022-05-05 11:40:00|7829.82|7829.82|7840.69|7840.69|7843.19|7843.19|7829.82|7829.82|0
1651751100000|2022-05-05 11:45:00|7840.98|7840.98|7854.48|7854.48|7864.05|7864.05|7839.85|7839.85|0
1651751400000|2022-05-05 11:50:00|7852.22|7852.22|7854.13|7854.13|7857.43|7857.43|7849.76|7849.76|0
1651751700000|2022-05-05 11:55:00|7854.7|7854.7|7872.58|7872.58|7876.81|7876.81|7852.15|7852.15|0
1651752000000|2022-05-05 12:00:00|7872.01|7872.01|7873.59|7873.59|7882.83|7882.83|7868.94|7868.94|0
1651752300000|2022-05-05 12:05:00|7871.33|7871.33|7875.28|7875.28|7878.66|7878.66|7869.53|7869.53|0
1651752600000|2022-05-05 12:10:00|7875|7875|7883.53|7883.53|7888.03|7888.03|7874.97|7874.97|0
1651752900000|2022-05-05 12:15:00|7882.96|7882.96|7877.39|7877.39|7884.8|7884.8|7874.56|7874.56|0
1651753200000|2022-05-05 12:20:00|7878.52|7878.52|7876.5|7876.5|7881.51|7881.51|7872.48|7872.48|0
1651753500000|2022-05-05 12:25:00|7877.63|7877.63|7880.32|7880.32|7881.59|7881.59|7871.34|7871.34|0
1651753800000|2022-05-05 12:30:00|7881.45|7881.45|7887.15|7887.15|7891.98|7891.98|7875.63|7875.63|0
1651754100000|2022-05-05 12:35:00|7888.57|7888.57|7886.97|7886.97|7894.32|7894.32|7884.7|7884.7|0
1651754400000|2022-05-05 12:40:00|7886.68|7886.68|7884.09|7884.09|7891.87|7891.87|7883.52|7883.52|0
1651754700000|2022-05-05 12:45:00|7886.35|7886.35|7880.68|7880.68|7888.88|7888.88|7877.57|7877.57|0
1651755000000|2022-05-05 12:50:00|7880.97|7880.97|7884.78|7884.78|7884.78|7884.78|7876.95|7876.95|0
1651755300000|2022-05-05 12:55:00|7883.65|7883.65|7877.04|7877.04|7887.88|7887.88|7877.04|7877.04|0
1651755600000|2022-05-05 13:00:00|7878.17|7878.17|7885.75|7885.75|7888.01|7888.01|7875.71|7875.71|0
1651755900000|2022-05-05 13:05:00|7884.62|7884.62|7896.5|7896.5|7897.91|7897.91|7882.61|7882.61|0
1651756200000|2022-05-05 13:10:00|7897.07|7897.07|7903.22|7903.22|7906.12|7906.12|7895.65|7895.65|0
1651756500000|2022-05-05 13:15:00|7903.17|7903.17|7891.93|7891.93|7905.08|7905.08|7891.82|7891.82|0
1651756800000|2022-05-05 13:20:00|7891.64|7891.64|7895.34|7895.34|7898.99|7898.99|7886.08|7886.08|0
1651757100000|2022-05-05 13:25:00|7895.63|7895.63|7891.83|7891.83|7899.86|7899.86|7891.83|7891.83|0
1651757400000|2022-05-05 13:30:00|7891.54|7891.54|7860.39|7860.39|7903.82|7903.82|7853.34|7853.34|0
1651757700000|2022-05-05 13:35:00|7858.13|7858.13|7835.68|7835.68|7858.13|7858.13|7817.25|7817.25|0
1651758000000|2022-05-05 13:40:00|7835.97|7835.97|7844.29|7844.29|7861.22|7861.22|7832.85|7832.85|0
1651758300000|2022-05-05 13:45:00|7844.57|7844.57|7864.12|7864.12|7876.28|7876.28|7834.92|7834.92|0
1651758600000|2022-05-05 13:50:00|7863.27|7863.27|7900.78|7900.78|7906.42|7906.42|7859.54|7859.54|0
1651758900000|2022-05-05 13:55:00|7899.65|7899.65|7908.08|7908.08|7912.68|7912.68|7897.68|7897.68|0
1651759200000|2022-05-05 14:00:00|7908.64|7908.64|7918|7918|7923.69|7923.69|7908.36|7908.36|0
1651759500000|2022-05-05 14:05:00|7918.04|7918.04|7900.95|7900.95|7918.32|7918.32|7892.17|7892.17|0
1651759800000|2022-05-05 14:10:00|7901.23|7901.23|7867.31|7867.31|7901.23|7901.23|7858.48|7858.48|0
1651760100000|2022-05-05 14:15:00|7866.18|7866.18|7864.55|7864.55|7871.78|7871.78|7853.46|7853.46|0
1651760400000|2022-05-05 14:20:00|7866.82|7866.82|7846.12|7846.12|7868.35|7868.35|7839.86|7839.86|0
1651760700000|2022-05-05 14:25:00|7846.17|7846.17|7848.6|7848.6|7853.9|7853.9|7837.27|7837.27|0
1651761000000|2022-05-05 14:30:00|7849.73|7849.73|7858.55|7858.55|7858.55|7858.55|7839.55|7839.55|0
1651761300000|2022-05-05 14:35:00|7859.68|7859.68|7849.47|7849.47|7869.56|7869.56|7846.16|7846.16|0
1651761600000|2022-05-05 14:40:00|7849.19|7849.19|7845.45|7845.45|7850.27|7850.27|7830.68|7830.68|0
1651761900000|2022-05-05 14:45:00|7845.17|7845.17|7831.4|7831.4|7854.42|7854.42|7831.4|7831.4|0
1651762200000|2022-05-05 14:50:00|7830.27|7830.27|7830.07|7830.07|7832.74|7832.74|7819.14|7819.14|0
1651762500000|2022-05-05 14:55:00|7830.1|7830.1|7842.69|7842.69|7844.19|7844.19|7830.1|7830.1|0
1651762800000|2022-05-05 15:00:00|7841.84|7841.84|7821.85|7821.85|7841.84|7841.84|7821.46|7821.46|0
1651763100000|2022-05-05 15:05:00|7821.29|7821.29|7811.3|7811.3|7827|7827|7805.78|7805.78|0
1651763400000|2022-05-05 15:10:00|7811.02|7811.02|7807.72|7807.72|7813|7813|7794.74|7794.74|0
1651763700000|2022-05-05 15:15:00|7804.33|7804.33|7803.8|7803.8|7815.49|7815.49|7792.2|7792.2|0
1651764000000|2022-05-05 15:20:00|7803.78|7803.78|7798.79|7798.79|7810.37|7810.37|7795.94|7795.94|0
1651764300000|2022-05-05 15:25:00|7799.36|7799.36|7813.41|7813.41|7814.26|7814.26|7798.79|7798.79|0
1651821300000|2022-05-06 07:15:00|7896.44|7896.44|7907.12|7907.12|7912.39|7912.39|7890.3|7890.3|0
1651821600000|2022-05-06 07:20:00|7908.25|7908.25|7920.18|7920.18|7925.73|7925.73|7903.26|7903.26|0
1651821900000|2022-05-06 07:25:00|7920.46|7920.46|7917.46|7917.46|7926.41|7926.41|7912.54|7912.54|0
1651822200000|2022-05-06 07:30:00|7920.86|7920.86|7903.98|7903.98|7928.69|7928.69|7894.63|7894.63|0
1651822500000|2022-05-06 07:35:00|7905.11|7905.11|7892.8|7892.8|7926.05|7926.05|7881.26|7881.26|0
1651822800000|2022-05-06 07:40:00|7893.93|7893.93|7894.94|7894.94|7902.59|7902.59|7881.41|7881.41|0
1651823100000|2022-05-06 07:45:00|7895.79|7895.79|7889.6|7889.6|7898.1|7898.1|7889.51|7889.51|0
1651823400000|2022-05-06 07:50:00|7890.73|7890.73|7899.48|7899.48|7902.87|7902.87|7875.11|7875.11|0
1651823700000|2022-05-06 07:55:00|7899.76|7899.76|7901.96|7901.96|7908.59|7908.59|7893.25|7893.25|0
1651824000000|2022-05-06 08:00:00|7901.94|7901.94|7890.9|7890.9|7911.24|7911.24|7883.92|7883.92|0
1651824300000|2022-05-06 08:05:00|7891.18|7891.18|7886.27|7886.27|7892.45|7892.45|7880.04|7880.04|0
1651824600000|2022-05-06 08:10:00|7886.56|7886.56|7870.64|7870.64|7892.22|7892.22|7867.69|7867.69|0
1651824900000|2022-05-06 08:15:00|7874.03|7874.03|7876.57|7876.57|7883.62|7883.62|7865.62|7865.62|0
1651825200000|2022-05-06 08:20:00|7876.51|7876.51|7893|7893|7894.81|7894.81|7872.43|7872.43|0
1651825500000|2022-05-06 08:25:00|7891.86|7891.86|7897.26|7897.26|7898.96|7898.96|7884.92|7884.92|0
1651825800000|2022-05-06 08:30:00|7896.13|7896.13|7902.44|7902.44|7907.95|7907.95|7895.84|7895.84|0
1651826100000|2022-05-06 08:35:00|7902.72|7902.72|7906.64|7906.64|7919.55|7919.55|7902.4|7902.4|0
1651826400000|2022-05-06 08:40:00|7906.08|7906.08|7901|7901|7908.93|7908.93|7901|7901|0
1651826700000|2022-05-06 08:45:00|7903.26|7903.26|7927.02|7927.02|7927.02|7927.02|7902.42|7902.42|0
1651827000000|2022-05-06 08:50:00|7925.89|7925.89|7922.75|7922.75|7938.34|7938.34|7920.2|7920.2|0
1651827300000|2022-05-06 08:55:00|7921.61|7921.61|7922.59|7922.59|7930.23|7930.23|7918.56|7918.56|0
1651827600000|2022-05-06 09:00:00|7922.87|7922.87|7930.54|7930.54|7932.85|7932.85|7922.87|7922.87|0
1651827900000|2022-05-06 09:05:00|7931.67|7931.67|7932.65|7932.65|7935.94|7935.94|7927.23|7927.23|0
1651828200000|2022-05-06 09:10:00|7933.22|7933.22|7929.64|7929.64|7938.98|7938.98|7929.64|7929.64|0
1651828500000|2022-05-06 09:15:00|7928.51|7928.51|7905.07|7905.07|7928.51|7928.51|7903.08|7903.08|0
1651828800000|2022-05-06 09:20:00|7904.5|7904.5|7895.15|7895.15|7906.36|7906.36|7886.63|7886.63|0
1651829100000|2022-05-06 09:25:00|7896.28|7896.28|7917.79|7917.79|7921.47|7921.47|7894.63|7894.63|0
1651829400000|2022-05-06 09:30:00|7916.65|7916.65|7922.9|7922.9|7926.58|7926.58|7916.09|7916.09|0
1651829700000|2022-05-06 09:35:00|7922.92|7922.92|7919.09|7919.09|7924.07|7924.07|7912.01|7912.01|0
1651830000000|2022-05-06 09:40:00|7920.22|7920.22|7905.45|7905.45|7920.51|7920.51|7904.01|7904.01|0
1651830300000|2022-05-06 09:45:00|7906.86|7906.86|7912.82|7912.82|7916.24|7916.24|7904.23|7904.23|0
1651830600000|2022-05-06 09:50:00|7914.8|7914.8|7919.33|7919.33|7923.99|7923.99|7909.14|7909.14|0
1651830900000|2022-05-06 09:55:00|7918.48|7918.48|7914.02|7914.02|7918.77|7918.77|7904.67|7904.67|0
1651831200000|2022-05-06 10:00:00|7914|7914|7912.1|7912.1|7918.85|7918.85|7908.6|7908.6|0
1651831500000|2022-05-06 10:05:00|7913.52|7913.52|7913.13|7913.13|7923.28|7923.28|7911.25|7911.25|0
1651831800000|2022-05-06 10:10:00|7912|7912|7912.96|7912.96|7924.43|7924.43|7910.3|7910.3|0
1651832100000|2022-05-06 10:15:00|7913.03|7913.03|7902.7|7902.7|7913.61|7913.61|7901.35|7901.35|0
1651832400000|2022-05-06 10:20:00|7903.55|7903.55|7895.7|7895.7|7906.22|7906.22|7894.57|7894.57|0
1651832700000|2022-05-06 10:25:00|7896.27|7896.27|7898.91|7898.91|7901.64|7901.64|7892.41|7892.41|0
1651833000000|2022-05-06 10:30:00|7898.89|7898.89|7880.58|7880.58|7901.98|7901.98|7878.25|7878.25|0
1651833300000|2022-05-06 10:35:00|7879.44|7879.44|7879.44|7879.44|7881.13|7881.13|7871.51|7871.51|0
1651833600000|2022-05-06 10:40:00|7878.31|7878.31|7888.47|7888.47|7891.73|7891.73|7876.89|7876.89|0
1651833900000|2022-05-06 10:45:00|7887.34|7887.34|7890.06|7890.06|7890.35|7890.35|7881.61|7881.61|0
1651834200000|2022-05-06 10:50:00|7889.78|7889.78|7906.99|7906.99|7908.12|7908.12|7887.79|7887.79|0
1651834500000|2022-05-06 10:55:00|7905.86|7905.86|7918.32|7918.32|7920.02|7920.02|7904.43|7904.43|0
1651834800000|2022-05-06 11:00:00|7918.28|7918.28|7898.29|7898.29|7918.28|7918.28|7898.29|7898.29|0
1651835100000|2022-05-06 11:05:00|7897.16|7897.16|7901.48|7901.48|7901.48|7901.48|7888.51|7888.51|0
1651835400000|2022-05-06 11:10:00|7900.35|7900.35|7894.38|7894.38|7901.48|7901.48|7883.38|7883.38|0
1651835700000|2022-05-06 11:15:00|7895.52|7895.52|7889.59|7889.59|7896.68|7896.68|7889.28|7889.28|0
1651836000000|2022-05-06 11:20:00|7889.31|7889.31|7886.38|7886.38|7890.72|7890.72|7877.31|7877.31|0
1651836300000|2022-05-06 11:25:00|7887.51|7887.51|7904.49|7904.49|7904.77|7904.77|7885.53|7885.53|0
1651836600000|2022-05-06 11:30:00|7905.62|7905.62|7902.98|7902.98|7907.39|7907.39|7894.72|7894.72|0
1651836900000|2022-05-06 11:35:00|7903.26|7903.26|7913.19|7913.19|7914.88|7914.88|7900.02|7900.02|0
1651837200000|2022-05-06 11:40:00|7912.9|7912.9|7912.6|7912.6|7914.01|7914.01|7908|7908|0
1651837500000|2022-05-06 11:45:00|7912.88|7912.88|7910.67|7910.67|7919.49|7919.49|7908.92|7908.92|0
1651837800000|2022-05-06 11:50:00|7908.4|7908.4|7912.98|7912.98|7913.8|7913.8|7895.75|7895.75|0
1651838100000|2022-05-06 11:55:00|7911.84|7911.84|7910.55|7910.55|7914.46|7914.46|7908.06|7908.06|0
1651838400000|2022-05-06 12:00:00|7909.99|7909.99|7907.17|7907.17|7913.1|7913.1|7901.6|7901.6|0
1651838700000|2022-05-06 12:05:00|7908.3|7908.3|7922.14|7922.14|7927.52|7927.52|7908.3|7908.3|0
1651839000000|2022-05-06 12:10:00|7921.01|7921.01|7918.96|7918.96|7924.54|7924.54|7917.29|7917.29|0
1651839300000|2022-05-06 12:15:00|7917.83|7917.83|7919.49|7919.49|7922.32|7922.32|7911.12|7911.12|0
1651839600000|2022-05-06 12:20:00|7919.77|7919.77|7920|7920|7921.44|7921.44|7913.73|7913.73|0
1651839900000|2022-05-06 12:25:00|7919.71|7919.71|7932.68|7932.68|7934.29|7934.29|7916.37|7916.37|0
1651840200000|2022-05-06 12:30:00|7933.81|7933.81|7943.8|7943.8|7944.95|7944.95|7917.62|7917.62|0
1651840500000|2022-05-06 12:35:00|7944.93|7944.93|7944.37|7944.37|7954.02|7954.02|7942.76|7942.76|0
1651840800000|2022-05-06 12:40:00|7945.22|7945.22|7929.4|7929.4|7948.26|7948.26|7929.4|7929.4|0
1651841100000|2022-05-06 12:45:00|7930.53|7930.53|7912.96|7912.96|7931.38|7931.38|7910.93|7910.93|0
1651841400000|2022-05-06 12:50:00|7912.1|7912.1|7931.15|7931.15|7931.15|7931.15|7910.97|7910.97|0
1651841700000|2022-05-06 12:55:00|7930.02|7930.02|7918.31|7918.31|7930.02|7930.02|7916.32|7916.32|0
1651842000000|2022-05-06 13:00:00|7919.44|7919.44|7909.37|7909.37|7933.06|7933.06|7907.67|7907.67|0
1651842300000|2022-05-06 13:05:00|7910.51|7910.51|7904.53|7904.53|7921.58|7921.58|7902.26|7902.26|0
1651842600000|2022-05-06 13:10:00|7903.4|7903.4|7915.37|7915.37|7915.94|7915.94|7895.59|7895.59|0
1651842900000|2022-05-06 13:15:00|7912.54|7912.54|7911.22|7911.22|7916.27|7916.27|7907.46|7907.46|0
1651843200000|2022-05-06 13:20:00|7910.94|7910.94|7932.24|7932.24|7932.24|7932.24|7910.01|7910.01|0
1651843500000|2022-05-06 13:25:00|7931.11|7931.11|7920.21|7920.21|7936.77|7936.77|7920.21|7920.21|0
1651843800000|2022-05-06 13:30:00|7920.5|7920.5|7930.61|7930.61|7944.58|7944.58|7919.8|7919.8|0
1651844100000|2022-05-06 13:35:00|7930.33|7930.33|7901.41|7901.41|7932.46|7932.46|7898.38|7898.38|0
1651844400000|2022-05-06 13:40:00|7900.84|7900.84|7876.67|7876.67|7900.84|7900.84|7875.25|7875.25|0
1651844700000|2022-05-06 13:45:00|7873.27|7873.27|7846.23|7846.23|7874.37|7874.37|7845.07|7845.07|0
1651845000000|2022-05-06 13:50:00|7846.51|7846.51|7834.99|7834.99|7862.17|7862.17|7824.89|7824.89|0
1651845300000|2022-05-06 13:55:00|7835.84|7835.84|7841.28|7841.28|7847.94|7847.94|7827.33|7827.33|0
1651845600000|2022-05-06 14:00:00|7840.71|7840.71|7840.75|7840.75|7856.87|7856.87|7824.53|7824.53|0
1651845900000|2022-05-06 14:05:00|7841.88|7841.88|7854.91|7854.91|7857.93|7857.93|7838.49|7838.49|0
1651846200000|2022-05-06 14:10:00|7854.34|7854.34|7851.25|7851.25|7858.02|7858.02|7837.06|7837.06|0
1651846500000|2022-05-06 14:15:00|7850.96|7850.96|7862.45|7862.45|7874.29|7874.29|7850.78|7850.78|0
1651846800000|2022-05-06 14:20:00|7863.58|7863.58|7873.52|7873.52|7875|7875|7860.97|7860.97|0
1651847100000|2022-05-06 14:25:00|7874.09|7874.09|7854.32|7854.32|7882.31|7882.31|7854.32|7854.32|0
1651847400000|2022-05-06 14:30:00|7853.19|7853.19|7872.1|7872.1|7879.23|7879.23|7851.77|7851.77|0
1651847700000|2022-05-06 14:35:00|7872.12|7872.12|7847.71|7847.71|7873.25|7873.25|7840.46|7840.46|0
1651848000000|2022-05-06 14:40:00|7850.83|7850.83|7854.85|7854.85|7864|7864|7843.47|7843.47|0
1651848300000|2022-05-06 14:45:00|7853.72|7853.72|7886.54|7886.54|7888.22|7888.22|7853.72|7853.72|0
1651848600000|2022-05-06 14:50:00|7886.83|7886.83|7895.46|7895.46|7895.74|7895.74|7885.44|7885.44|0
1651848900000|2022-05-06 14:55:00|7894.33|7894.33|7890.78|7890.78|7907.13|7907.13|7889.49|7889.49|0
1651849200000|2022-05-06 15:00:00|7890.81|7890.81|7903.97|7903.97|7906.52|7906.52|7886.29|7886.29|0
1651849500000|2022-05-06 15:05:00|7905.1|7905.1|7898.51|7898.51|7908.98|7908.98|7897.11|7897.11|0
1651849800000|2022-05-06 15:10:00|7897.37|7897.37|7905.99|7905.99|7906.84|7906.84|7882.6|7882.6|0
1651850100000|2022-05-06 15:15:00|7904.86|7904.86|7902.55|7902.55|7912.88|7912.88|7899.42|7899.42|0
1651850400000|2022-05-06 15:20:00|7902.27|7902.27|7906.32|7906.32|7908.27|7908.27|7897.28|7897.28|0
1651850700000|2022-05-06 15:25:00|7906.6|7906.6|7883.94|7883.94|7907.71|7907.71|7882.92|7882.92|0
1652080500000|2022-05-09 07:15:00|7921.13|7921.13|7922.35|7922.35|7945.34|7945.34|7920.23|7920.23|0
1652080800000|2022-05-09 07:20:00|7924.62|7924.62|7928.05|7928.05|7929.03|7929.03|7917.89|7917.89|0
1652081100000|2022-05-09 07:25:00|7930.03|7930.03|7922.47|7922.47|7931.97|7931.97|7919.33|7919.33|0
1652081400000|2022-05-09 07:30:00|7922.19|7922.19|7965.62|7965.62|7965.75|7965.75|7915.68|7915.68|0
1652081700000|2022-05-09 07:35:00|7964.49|7964.49|7945.86|7945.86|7969.63|7969.63|7940.49|7940.49|0
1652082000000|2022-05-09 07:40:00|7946.99|7946.99|7915.74|7915.74|7950.22|7950.22|7911.18|7911.18|0
1652082300000|2022-05-09 07:45:00|7915.45|7915.45|7930.81|7930.81|7936.76|7936.76|7915.45|7915.45|0
1652082600000|2022-05-09 07:50:00|7931.94|7931.94|7933.19|7933.19|7949.62|7949.62|7929.96|7929.96|0
1652082900000|2022-05-09 07:55:00|7933.47|7933.47|7944.01|7944.01|7950.74|7950.74|7930.79|7930.79|0
1652083200000|2022-05-09 08:00:00|7943.73|7943.73|7944.12|7944.12|7947.52|7947.52|7933.23|7933.23|0
1652083500000|2022-05-09 08:05:00|7943.55|7943.55|7915.52|7915.52|7943.55|7943.55|7906.47|7906.47|0
1652083800000|2022-05-09 08:10:00|7915.89|7915.89|7935.43|7935.43|7936.56|7936.56|7906.21|7906.21|0
1652084100000|2022-05-09 08:15:00|7937.69|7937.69|7913.44|7913.44|7940.76|7940.76|7912.59|7912.59|0
1652084400000|2022-05-09 08:20:00|7912.87|7912.87|7912.81|7912.81|7917.26|7917.26|7905.43|7905.43|0
1652084700000|2022-05-09 08:25:00|7912.52|7912.52|7887.2|7887.2|7916.79|7916.79|7877.31|7877.31|0
1652085000000|2022-05-09 08:30:00|7888.33|7888.33|7870.38|7870.38|7888.33|7888.33|7857.07|7857.07|0
1652085300000|2022-05-09 08:35:00|7869.25|7869.25|7876.12|7876.12|7876.12|7876.12|7859.36|7859.36|0
1652085600000|2022-05-09 08:40:00|7874.99|7874.99|7880.4|7880.4|7883.51|7883.51|7874.44|7874.44|0
1652085900000|2022-05-09 08:45:00|7880.97|7880.97|7902.96|7902.96|7905.82|7905.82|7880.97|7880.97|0
1652086200000|2022-05-09 08:50:00|7902.93|7902.93|7900.18|7900.18|7902.93|7902.93|7887.72|7887.72|0
1652086500000|2022-05-09 08:55:00|7897.06|7897.06|7901.04|7901.04|7905.48|7905.48|7889.87|7889.87|0
1652086800000|2022-05-09 09:00:00|7899.91|7899.91|7900.68|7900.68|7903.47|7903.47|7889.57|7889.57|0
1652087100000|2022-05-09 09:05:00|7898.14|7898.14|7898.59|7898.59|7909.03|7909.03|7896.15|7896.15|0
1652087400000|2022-05-09 09:10:00|7899.72|7899.72|7919.93|7919.93|7919.93|7919.93|7897.74|7897.74|0
1652087700000|2022-05-09 09:15:00|7921.06|7921.06|7922.03|7922.03|7923.12|7923.12|7909.74|7909.74|0
1652088000000|2022-05-09 09:20:00|7922.6|7922.6|7916.87|7916.87|7924.85|7924.85|7913.02|7913.02|0
1652088300000|2022-05-09 09:25:00|7917.16|7917.16|7904.2|7904.2|7920.31|7920.31|7903.07|7903.07|0
1652088600000|2022-05-09 09:30:00|7904.77|7904.77|7888.74|7888.74|7909.87|7909.87|7887.25|7887.25|0
1652088900000|2022-05-09 09:35:00|7889.31|7889.31|7877.35|7877.35|7890.47|7890.47|7874.12|7874.12|0
1652089200000|2022-05-09 09:40:00|7877.91|7877.91|7871.25|7871.25|7883.01|7883.01|7870.35|7870.35|0
1652089500000|2022-05-09 09:45:00|7870.11|7870.11|7867.48|7867.48|7870.56|7870.56|7859.63|7859.63|0
1652089800000|2022-05-09 09:50:00|7867.76|7867.76|7858.58|7858.58|7877.95|7877.95|7857.53|7857.53|0
1652090100000|2022-05-09 09:55:00|7860.28|7860.28|7819.24|7819.24|7865.09|7865.09|7818.96|7818.96|0
1652090400000|2022-05-09 10:00:00|7820.37|7820.37|7833.25|7833.25|7838.5|7838.5|7820.1|7820.1|0
1652090700000|2022-05-09 10:05:00|7834.38|7834.38|7821.21|7821.21|7836.67|7836.67|7810.32|7810.32|0
1652091000000|2022-05-09 10:10:00|7822.34|7822.34|7823.36|7823.36|7829.88|7829.88|7819.85|7819.85|0
1652091300000|2022-05-09 10:15:00|7825.62|7825.62|7824.51|7824.51|7832.5|7832.5|7821.43|7821.43|0
1652091600000|2022-05-09 10:20:00|7823.38|7823.38|7800.86|7800.86|7828.47|7828.47|7798.89|7798.89|0
1652091900000|2022-05-09 10:25:00|7800.88|7800.88|7806.22|7806.22|7813.33|7813.33|7800.88|7800.88|0
1652092200000|2022-05-09 10:30:00|7806.25|7806.25|7805.67|7805.67|7813.08|7813.08|7797.14|7797.14|0
1652092500000|2022-05-09 10:35:00|7804.54|7804.54|7803.09|7803.09|7813.53|7813.53|7801.68|7801.68|0
1652092800000|2022-05-09 10:40:00|7803.66|7803.66|7782.51|7782.51|7804.79|7804.79|7780.24|7780.24|0
1652093100000|2022-05-09 10:45:00|7781.37|7781.37|7784.5|7784.5|7785.35|7785.35|7768.62|7768.62|0
1652093400000|2022-05-09 10:50:00|7784.47|7784.47|7788.15|7788.15|7790.16|7790.16|7774.09|7774.09|0
1652093700000|2022-05-09 10:55:00|7788.23|7788.23|7778.66|7778.66|7790.77|7790.77|7770.84|7770.84|0
1652094000000|2022-05-09 11:00:00|7778.74|7778.74|7791.56|7791.56|7793.7|7793.7|7775.24|7775.24|0
1652094300000|2022-05-09 11:05:00|7792.7|7792.7|7774.26|7774.26|7793.7|7793.7|7774.26|7774.26|0
1652094600000|2022-05-09 11:10:00|7773.69|7773.69|7767.13|7767.13|7776.29|7776.29|7762.05|7762.05|0
1652094900000|2022-05-09 11:15:00|7767.15|7767.15|7770.09|7770.09|7772.25|7772.25|7764.83|7764.83|0
1652095200000|2022-05-09 11:20:00|7770.38|7770.38|7770.21|7770.21|7772.08|7772.08|7759.95|7759.95|0
1652095500000|2022-05-09 11:25:00|7769.92|7769.92|7756.86|7756.86|7771.64|7771.64|7754.84|7754.84|0
1652095800000|2022-05-09 11:30:00|7755.73|7755.73|7745.04|7745.04|7755.73|7755.73|7740.89|7740.89|0
1652096100000|2022-05-09 11:35:00|7744.76|7744.76|7733.11|7733.11|7745.89|7745.89|7728.2|7728.2|0
1652096400000|2022-05-09 11:40:00|7734.24|7734.24|7712.11|7712.11|7734.24|7734.24|7712.11|7712.11|0
1652096700000|2022-05-09 11:45:00|7709.85|7709.85|7712.71|7712.71|7722.6|7722.6|7705.83|7705.83|0
1652097000000|2022-05-09 11:50:00|7711.58|7711.58|7733.02|7733.02|7737.35|7737.35|7711.58|7711.58|0
1652097300000|2022-05-09 11:55:00|7734.15|7734.15|7739.04|7739.04|7741.18|7741.18|7730.75|7730.75|0
1652097600000|2022-05-09 12:00:00|7740.17|7740.17|7740.27|7740.27|7740.83|7740.83|7717.89|7717.89|0
1652097900000|2022-05-09 12:05:00|7743.67|7743.67|7748.58|7748.58|7749.28|7749.28|7733.81|7733.81|0
1652098200000|2022-05-09 12:10:00|7748.29|7748.29|7734.57|7734.57|7748.29|7748.29|7727.49|7727.49|0
1652098500000|2022-05-09 12:15:00|7735.7|7735.7|7739.31|7739.31|7743.86|7743.86|7729.2|7729.2|0
1652098800000|2022-05-09 12:20:00|7738.18|7738.18|7708.09|7708.09|7738.18|7738.18|7705.72|7705.72|0
1652099100000|2022-05-09 12:25:00|7708.07|7708.07|7705.49|7705.49|7715.27|7715.27|7703.22|7703.22|0
1652099400000|2022-05-09 12:30:00|7706.05|7706.05|7681.78|7681.78|7711.49|7711.49|7680.65|7680.65|0
1652099700000|2022-05-09 12:35:00|7682.06|7682.06|7680.39|7680.39|7686|7686|7669.04|7669.04|0
1652100000000|2022-05-09 12:40:00|7681.52|7681.52|7678.63|7678.63|7683.86|7683.86|7668.16|7668.16|0
1652100300000|2022-05-09 12:45:00|7678.65|7678.65|7686.28|7686.28|7689.4|7689.4|7678.65|7678.65|0
1652100600000|2022-05-09 12:50:00|7685.15|7685.15|7701.37|7701.37|7701.37|7701.37|7684.02|7684.02|0
1652100900000|2022-05-09 12:55:00|7703.63|7703.63|7685.46|7685.46|7705.67|7705.67|7685.46|7685.46|0
1652101200000|2022-05-09 13:00:00|7682.91|7682.91|7707.8|7707.8|7711.08|7711.08|7673.9|7673.9|0
1652101500000|2022-05-09 13:05:00|7706.67|7706.67|7707.6|7707.6|7714.13|7714.13|7702.59|7702.59|0
1652101800000|2022-05-09 13:10:00|7707.59|7707.59|7723.95|7723.95|7728.38|7728.38|7704.76|7704.76|0
1652102100000|2022-05-09 13:15:00|7722.82|7722.82|7724.95|7724.95|7726.72|7726.72|7718.13|7718.13|0
1652102400000|2022-05-09 13:20:00|7726.09|7726.09|7723.28|7723.28|7726.11|7726.11|7715.86|7715.86|0
1652102700000|2022-05-09 13:25:00|7722.15|7722.15|7725.68|7725.68|7734.83|7734.83|7719.95|7719.95|0
1652103000000|2022-05-09 13:30:00|7725.64|7725.64|7715.5|7715.5|7728.73|7728.73|7704.74|7704.74|0
1652103300000|2022-05-09 13:35:00|7716.06|7716.06|7696.58|7696.58|7722.28|7722.28|7686.93|7686.93|0
1652103600000|2022-05-09 13:40:00|7697.43|7697.43|7683.82|7683.82|7698.56|7698.56|7676.76|7676.76|0
1652103900000|2022-05-09 13:45:00|7683.8|7683.8|7659.33|7659.33|7686.24|7686.24|7637.76|7637.76|0
1652104200000|2022-05-09 13:50:00|7659.62|7659.62|7694.68|7694.68|7694.68|7694.68|7657.63|7657.63|0
1652104500000|2022-05-09 13:55:00|7695.25|7695.25|7673.38|7673.38|7698.08|7698.08|7669.41|7669.41|0
1652104800000|2022-05-09 14:00:00|7673.32|7673.32|7685.58|7685.58|7699.49|7699.49|7654.88|7654.88|0
1652105100000|2022-05-09 14:05:00|7685.56|7685.56|7667.04|7667.04|7692.14|7692.14|7662.79|7662.79|0
1652105400000|2022-05-09 14:10:00|7667.61|7667.61|7687.84|7687.84|7690.61|7690.61|7667.59|7667.59|0
1652105700000|2022-05-09 14:15:00|7688.12|7688.12|7685.12|7685.12|7699.35|7699.35|7678.67|7678.67|0
1652106000000|2022-05-09 14:20:00|7683.99|7683.99|7658.39|7658.39|7683.99|7683.99|7656.84|7656.84|0
1652106300000|2022-05-09 14:25:00|7657.82|7657.82|7645.24|7645.24|7666.45|7666.45|7642.03|7642.03|0
1652106600000|2022-05-09 14:30:00|7644.68|7644.68|7649.37|7649.37|7655.15|7655.15|7639.68|7639.68|0
1652106900000|2022-05-09 14:35:00|7650.5|7650.5|7623.81|7623.81|7651.63|7651.63|7619.46|7619.46|0
1652107200000|2022-05-09 14:40:00|7623.53|7623.53|7620.84|7620.84|7636.83|7636.83|7617.79|7617.79|0
1652107500000|2022-05-09 14:45:00|7620.74|7620.74|7635.64|7635.64|7639.69|7639.69|7620.72|7620.72|0
1652107800000|2022-05-09 14:50:00|7636.77|7636.77|7602.08|7602.08|7637.07|7637.07|7602.08|7602.08|0
1652108100000|2022-05-09 14:55:00|7599.25|7599.25|7587.06|7587.06|7607.7|7607.7|7586.65|7586.65|0
1652108400000|2022-05-09 15:00:00|7584.23|7584.23|7588.39|7588.39|7595.48|7595.48|7576.28|7576.28|0
1652108700000|2022-05-09 15:05:00|7588.11|7588.11|7583.55|7583.55|7588.67|7588.67|7568.28|7568.28|0
1652109000000|2022-05-09 15:10:00|7583.53|7583.53|7586.85|7586.85|7599.18|7599.18|7577.73|7577.73|0
1652109300000|2022-05-09 15:15:00|7585.72|7585.72|7596.97|7596.97|7603.55|7603.55|7582.32|7582.32|0
1652109600000|2022-05-09 15:20:00|7596.69|7596.69|7572.59|7572.59|7596.69|7596.69|7570.79|7570.79|0
1652109900000|2022-05-09 15:25:00|7572.3|7572.3|7558.82|7558.82|7574.28|7574.28|7556.82|7556.82|0
1652166900000|2022-05-10 07:15:00|7586.49|7586.49|7572.22|7572.22|7606.22|7606.22|7564.94|7564.94|0
1652167200000|2022-05-10 07:20:00|7571.08|7571.08|7578.64|7578.64|7580.87|7580.87|7564.69|7564.69|0
1652167500000|2022-05-10 07:25:00|7578.07|7578.07|7591.66|7591.66|7591.72|7591.72|7574.26|7574.26|0
1652167800000|2022-05-10 07:30:00|7591.68|7591.68|7523.94|7523.94|7591.96|7591.96|7521.98|7521.98|0
1652168100000|2022-05-10 07:35:00|7526.21|7526.21|7570.63|7570.63|7573.04|7573.04|7515.21|7515.21|0
1652168400000|2022-05-10 07:40:00|7570.67|7570.67|7552.57|7552.57|7577.5|7577.5|7548.83|7548.83|0
1652168700000|2022-05-10 07:45:00|7552.29|7552.29|7561.33|7561.33|7568.3|7568.3|7548.96|7548.96|0
1652169000000|2022-05-10 07:50:00|7561.36|7561.36|7564.01|7564.01|7575.24|7575.24|7557.61|7557.61|0
1652169300000|2022-05-10 07:55:00|7565.14|7565.14|7572.29|7572.29|7577.02|7577.02|7558.35|7558.35|0
1652169600000|2022-05-10 08:00:00|7573.42|7573.42|7569.17|7569.17|7579.33|7579.33|7564.37|7564.37|0
1652169900000|2022-05-10 08:05:00|7569.46|7569.46|7557.94|7557.94|7573.14|7573.14|7552.26|7552.26|0
1652170200000|2022-05-10 08:10:00|7558.22|7558.22|7566.24|7566.24|7573.32|7573.32|7556.99|7556.99|0
1652170500000|2022-05-10 08:15:00|7566.53|7566.53|7588.94|7588.94|7596.19|7596.19|7566.53|7566.53|0
1652170800000|2022-05-10 08:20:00|7588.98|7588.98|7600|7600|7603.89|7603.89|7588.98|7588.98|0
1652171100000|2022-05-10 08:25:00|7600.29|7600.29|7601.78|7601.78|7603.02|7603.02|7595.67|7595.67|0
1652171400000|2022-05-10 08:30:00|7601.85|7601.85|7597.51|7597.51|7605.25|7605.25|7590.83|7590.83|0
1652171700000|2022-05-10 08:35:00|7597.46|7597.46|7595.85|7595.85|7602.12|7602.12|7586.78|7586.78|0
1652172000000|2022-05-10 08:40:00|7596.98|7596.98|7584.25|7584.25|7596.98|7596.98|7580.42|7580.42|0
1652172300000|2022-05-10 08:45:00|7585.38|7585.38|7597.46|7597.46|7597.49|7597.49|7581.31|7581.31|0
1652172600000|2022-05-10 08:50:00|7596.33|7596.33|7599.58|7599.58|7604.99|7604.99|7594.03|7594.03|0
1652172900000|2022-05-10 08:55:00|7600.71|7600.71|7607.2|7607.2|7612.21|7612.21|7600.71|7600.71|0
1652173200000|2022-05-10 09:00:00|7606.91|7606.91|7612.41|7612.41|7616.9|7616.9|7603.56|7603.56|0
1652173500000|2022-05-10 09:05:00|7612.98|7612.98|7602.91|7602.91|7612.98|7612.98|7598.93|7598.93|0
1652173800000|2022-05-10 09:10:00|7601.78|7601.78|7599.51|7599.51|7603.53|7603.53|7595.56|7595.56|0
1652174100000|2022-05-10 09:15:00|7598.38|7598.38|7589.05|7589.05|7604.74|7604.74|7587.64|7587.64|0
1652174400000|2022-05-10 09:20:00|7589.62|7589.62|7580.61|7580.61|7590.75|7590.75|7579.99|7579.99|0
1652174700000|2022-05-10 09:25:00|7580.33|7580.33|7550.68|7550.68|7580.86|7580.86|7548.98|7548.98|0
1652175000000|2022-05-10 09:30:00|7551.25|7551.25|7552.64|7552.64|7555.17|7555.17|7545.55|7545.55|0
1652175300000|2022-05-10 09:35:00|7553.77|7553.77|7550.94|7550.94|7554.34|7554.34|7541.57|7541.57|0
1652175600000|2022-05-10 09:40:00|7549.81|7549.81|7541.9|7541.9|7554.18|7554.18|7540.21|7540.21|0
1652175900000|2022-05-10 09:45:00|7541.87|7541.87|7538.11|7538.11|7546.76|7546.76|7536.46|7536.46|0
1652176200000|2022-05-10 09:50:00|7538.07|7538.07|7515.45|7515.45|7538.64|7538.64|7511.37|7511.37|0
1652176500000|2022-05-10 09:55:00|7515.73|7515.73|7503.4|7503.4|7518.86|7518.86|7502.27|7502.27|0
1652176800000|2022-05-10 10:00:00|7503.43|7503.43|7501.32|7501.32|7507.47|7507.47|7494.2|7494.2|0
1652177100000|2022-05-10 10:05:00|7502.45|7502.45|7497.67|7497.67|7514.17|7514.17|7494.8|7494.8|0
1652177400000|2022-05-10 10:10:00|7497.69|7497.69|7493.57|7493.57|7507|7507|7493.57|7493.57|0
1652177700000|2022-05-10 10:15:00|7494.7|7494.7|7477.63|7477.63|7494.91|7494.91|7476.78|7476.78|0
1652178000000|2022-05-10 10:20:00|7477.35|7477.35|7457.3|7457.3|7478.41|7478.41|7456.74|7456.74|0
1652178300000|2022-05-10 10:25:00|7457.02|7457.02|7459.4|7459.4|7461.66|7461.66|7455.32|7455.32|0
1652178600000|2022-05-10 10:30:00|7460.53|7460.53|7497.38|7497.38|7497.38|7497.38|7459.4|7459.4|0
1652178900000|2022-05-10 10:35:00|7495.11|7495.11|7506.48|7506.48|7506.48|7506.48|7486.1|7486.1|0
1652179200000|2022-05-10 10:40:00|7507.61|7507.61|7512.44|7512.44|7518.06|7518.06|7504.38|7504.38|0
1652179500000|2022-05-10 10:45:00|7512.47|7512.47|7517.83|7517.83|7520.35|7520.35|7510.14|7510.14|0
1652179800000|2022-05-10 10:50:00|7518.96|7518.96|7513.97|7513.97|7523.88|7523.88|7513.4|7513.4|0
1652180100000|2022-05-10 10:55:00|7514.04|7514.04|7501.23|7501.23|7515.95|7515.95|7495.35|7495.35|0
1652180400000|2022-05-10 11:00:00|7500.66|7500.66|7504.49|7504.49|7510.43|7510.43|7500.66|7500.66|0
1652180700000|2022-05-10 11:05:00|7503.36|7503.36|7495.65|7495.65|7503.36|7503.36|7485.9|7485.9|0
1652181000000|2022-05-10 11:10:00|7495.94|7495.94|7501.88|7501.88|7505.44|7505.44|7494.56|7494.56|0
1652181300000|2022-05-10 11:15:00|7501.86|7501.86|7480.44|7480.44|7501.86|7501.86|7478.74|7478.74|0
1652181600000|2022-05-10 11:20:00|7480.41|7480.41|7483.1|7483.1|7484.23|7484.23|7472.17|7472.17|0
1652181900000|2022-05-10 11:25:00|7481.97|7481.97|7493.33|7493.33|7494.53|7494.53|7477.63|7477.63|0
1652182200000|2022-05-10 11:30:00|7493.32|7493.32|7509.4|7509.4|7510.57|7510.57|7493.32|7493.32|0
1652182500000|2022-05-10 11:35:00|7510.53|7510.53|7507.46|7507.46|7511.43|7511.43|7504.21|7504.21|0
1652182800000|2022-05-10 11:40:00|7508.59|7508.59|7514.16|7514.16|7517.34|7517.34|7500.09|7500.09|0
1652183100000|2022-05-10 11:45:00|7514.14|7514.14|7517.83|7517.83|7521.06|7521.06|7509.17|7509.17|0
1652183400000|2022-05-10 11:50:00|7519.81|7519.81|7513.32|7513.32|7519.81|7519.81|7510.49|7510.49|0
1652183700000|2022-05-10 11:55:00|7514.45|7514.45|7511.85|7511.85|7518.36|7518.36|7511.59|7511.59|0
1652184000000|2022-05-10 12:00:00|7512.98|7512.98|7491.92|7491.92|7513.58|7513.58|7485.35|7485.35|0
1652184300000|2022-05-10 12:05:00|7491.63|7491.63|7487.89|7487.89|7493.02|7493.02|7484.18|7484.18|0
1652184600000|2022-05-10 12:10:00|7489.02|7489.02|7487.24|7487.24|7492.76|7492.76|7484.13|7484.13|0
1652184900000|2022-05-10 12:15:00|7488.37|7488.37|7500.97|7500.97|7503.85|7503.85|7484.69|7484.69|0
1652185200000|2022-05-10 12:20:00|7500.68|7500.68|7506.98|7506.98|7507.48|7507.48|7500.68|7500.68|0
1652185500000|2022-05-10 12:25:00|7508.11|7508.11|7510.73|7510.73|7512.18|7512.18|7500.36|7500.36|0
1652185800000|2022-05-10 12:30:00|7510.45|7510.45|7551.57|7551.57|7551.57|7551.57|7508.06|7508.06|0
1652186100000|2022-05-10 12:35:00|7552.42|7552.42|7563.58|7563.58|7565.86|7565.86|7546.45|7546.45|0
1652186400000|2022-05-10 12:40:00|7563.64|7563.64|7568.85|7568.85|7571.9|7571.9|7561.38|7561.38|0
1652186700000|2022-05-10 12:45:00|7568.56|7568.56|7574.15|7574.15|7576.82|7576.82|7566.04|7566.04|0
1652187000000|2022-05-10 12:50:00|7574.2|7574.2|7602.69|7602.69|7604.56|7604.56|7574.16|7574.16|0
1652187300000|2022-05-10 12:55:00|7602.98|7602.98|7603.5|7603.5|7605.29|7605.29|7593.26|7593.26|0
1652187600000|2022-05-10 13:00:00|7603.78|7603.78|7595.9|7595.9|7603.78|7603.78|7592.97|7592.97|0
1652187900000|2022-05-10 13:05:00|7596.47|7596.47|7592.46|7592.46|7599.92|7599.92|7592.45|7592.45|0
1652188200000|2022-05-10 13:10:00|7594.72|7594.72|7593.06|7593.06|7599.44|7599.44|7592.21|7592.21|0
1652188500000|2022-05-10 13:15:00|7592.77|7592.77|7591.66|7591.66|7592.77|7592.77|7583.8|7583.8|0
1652188800000|2022-05-10 13:20:00|7591.09|7591.09|7598.76|7598.76|7600.33|7600.33|7590.24|7590.24|0
1652189100000|2022-05-10 13:25:00|7597.63|7597.63|7589.74|7589.74|7598.88|7598.88|7584.92|7584.92|0
1652189400000|2022-05-10 13:30:00|7589.45|7589.45|7574.95|7574.95|7611.82|7611.82|7573.99|7573.99|0
1652189700000|2022-05-10 13:35:00|7576.08|7576.08|7598.98|7598.98|7600.11|7600.11|7554.39|7554.39|0
1652190000000|2022-05-10 13:40:00|7599|7599|7578.14|7578.14|7606.98|7606.98|7575.31|7575.31|0
1652190300000|2022-05-10 13:45:00|7577.01|7577.01|7559.05|7559.05|7577.01|7577.01|7553.64|7553.64|0
1652190600000|2022-05-10 13:50:00|7559.34|7559.34|7576.27|7576.27|7582.75|7582.75|7551.04|7551.04|0
1652190900000|2022-05-10 13:55:00|7575.7|7575.7|7602.49|7602.49|7604.07|7604.07|7573.72|7573.72|0
1652191200000|2022-05-10 14:00:00|7601.36|7601.36|7604.46|7604.46|7614.15|7614.15|7595.57|7595.57|0
1652191500000|2022-05-10 14:05:00|7605.59|7605.59|7625.43|7625.43|7632.67|7632.67|7605.3|7605.3|0
1652191800000|2022-05-10 14:10:00|7626|7626|7633.89|7633.89|7640.39|7640.39|7617.56|7617.56|0
1652192100000|2022-05-10 14:15:00|7630.47|7630.47|7641.5|7641.5|7651.5|7651.5|7630.19|7630.19|0
1652192400000|2022-05-10 14:20:00|7642.63|7642.63|7647.27|7647.27|7655.11|7655.11|7635.78|7635.78|0
1652192700000|2022-05-10 14:25:00|7647.31|7647.31|7668.81|7668.81|7674.47|7674.47|7646.28|7646.28|0
1652193000000|2022-05-10 14:30:00|7668.24|7668.24|7656.01|7656.01|7668.24|7668.24|7649.87|7649.87|0
1652193300000|2022-05-10 14:35:00|7656.29|7656.29|7648.99|7648.99|7669.96|7669.96|7647.86|7647.86|0
1652193600000|2022-05-10 14:40:00|7648.71|7648.71|7653.83|7653.83|7656.65|7656.65|7633.41|7633.41|0
1652193900000|2022-05-10 14:45:00|7654.4|7654.4|7635.92|7635.92|7655.2|7655.2|7625.75|7625.75|0
1652194200000|2022-05-10 14:50:00|7634.79|7634.79|7645.27|7645.27|7645.87|7645.87|7626.52|7626.52|0
1652194500000|2022-05-10 14:55:00|7644.99|7644.99|7646.01|7646.01|7653|7653|7641.3|7641.3|0
1652194800000|2022-05-10 15:00:00|7644.88|7644.88|7643.46|7643.46|7652.78|7652.78|7635.61|7635.61|0
1652195100000|2022-05-10 15:05:00|7644.59|7644.59|7627.25|7627.25|7646.31|7646.31|7620.2|7620.2|0
1652195400000|2022-05-10 15:10:00|7626.69|7626.69|7596.89|7596.89|7632.05|7632.05|7596.12|7596.12|0
1652195700000|2022-05-10 15:15:00|7596.95|7596.95|7617.45|7617.45|7617.45|7617.45|7594.03|7594.03|0
1652196000000|2022-05-10 15:20:00|7617.74|7617.74|7600.03|7600.03|7621.27|7621.27|7600.03|7600.03|0
1652196300000|2022-05-10 15:25:00|7597.76|7597.76|7598.29|7598.29|7602.53|7602.53|7581.28|7581.28|0
1652253300000|2022-05-11 07:15:00|7601.83|7601.83|7612.09|7612.09|7612.43|7612.43|7593.04|7593.04|0
1652253600000|2022-05-11 07:20:00|7610.96|7610.96|7598.15|7598.15|7628.25|7628.25|7589.1|7589.1|0
1652253900000|2022-05-11 07:25:00|7598.22|7598.22|7595.16|7595.16|7609.36|7609.36|7582.82|7582.82|0
1652254200000|2022-05-11 07:30:00|7594.03|7594.03|7594.38|7594.38|7596.31|7596.31|7580.19|7580.19|0
1652254500000|2022-05-11 07:35:00|7595.51|7595.51|7614.14|7614.14|7618.1|7618.1|7594.07|7594.07|0
1652254800000|2022-05-11 07:40:00|7613.57|7613.57|7620.59|7620.59|7625.86|7625.86|7609.89|7609.89|0
1652255100000|2022-05-11 07:45:00|7619.46|7619.46|7637.41|7637.41|7644.64|7644.64|7616.99|7616.99|0
1652255400000|2022-05-11 07:50:00|7637.7|7637.7|7641.06|7641.06|7648.14|7648.14|7629.65|7629.65|0
1652255700000|2022-05-11 07:55:00|7641.02|7641.02|7652.5|7652.5|7653.19|7653.19|7638.05|7638.05|0
1652256000000|2022-05-11 08:00:00|7651.37|7651.37|7656.08|7656.08|7664.99|7664.99|7648.79|7648.79|0
1652256300000|2022-05-11 08:05:00|7654.95|7654.95|7667.52|7667.52|7668.82|7668.82|7654.95|7654.95|0
1652256600000|2022-05-11 08:10:00|7669.79|7669.79|7707.61|7707.61|7709.55|7709.55|7667.52|7667.52|0
1652256900000|2022-05-11 08:15:00|7707.54|7707.54|7703.97|7703.97|7713.11|7713.11|7694.84|7694.84|0
1652257200000|2022-05-11 08:20:00|7703.68|7703.68|7721.05|7721.05|7721.05|7721.05|7699.08|7699.08|0
1652257500000|2022-05-11 08:25:00|7720.77|7720.77|7732.91|7732.91|7738.12|7738.12|7720.2|7720.2|0
1652257800000|2022-05-11 08:30:00|7734.04|7734.04|7717.62|7717.62|7734.04|7734.04|7713.93|7713.93|0
1652258100000|2022-05-11 08:35:00|7717.9|7717.9|7723.62|7723.62|7728.47|7728.47|7713.93|7713.93|0
1652258400000|2022-05-11 08:40:00|7723.9|7723.9|7749.02|7749.02|7750.43|7750.43|7722.71|7722.71|0
1652258700000|2022-05-11 08:45:00|7749.3|7749.3|7739.74|7739.74|7755.68|7755.68|7735.21|7735.21|0
1652259000000|2022-05-11 08:50:00|7740.87|7740.87|7736.21|7736.21|7741.01|7741.01|7729.81|7729.81|0
1652259300000|2022-05-11 08:55:00|7737.34|7737.34|7740.89|7740.89|7745.4|7745.4|7732.89|7732.89|0
1652259600000|2022-05-11 09:00:00|7741.18|7741.18|7736.3|7736.3|7746.69|7746.69|7736.02|7736.02|0
1652259900000|2022-05-11 09:05:00|7736.23|7736.23|7738|7738|7741.96|7741.96|7730.81|7730.81|0
1652260200000|2022-05-11 09:10:00|7738.04|7738.04|7726.89|7726.89|7742.32|7742.32|7726.89|7726.89|0
1652260500000|2022-05-11 09:15:00|7728.88|7728.88|7704.89|7704.89|7731.32|7731.32|7698.88|7698.88|0
1652260800000|2022-05-11 09:20:00|7704.95|7704.95|7708.65|7708.65|7717.07|7717.07|7704.95|7704.95|0
1652261100000|2022-05-11 09:25:00|7708.59|7708.59|7711.54|7711.54|7712.75|7712.75|7702.07|7702.07|0
1652261400000|2022-05-11 09:30:00|7710.41|7710.41|7717.42|7717.42|7729.92|7729.92|7709.56|7709.56|0
1652261700000|2022-05-11 09:35:00|7717.71|7717.71|7720.94|7720.94|7723.48|7723.48|7712.43|7712.43|0
1652262000000|2022-05-11 09:40:00|7721.03|7721.03|7715.43|7715.43|7723.22|7723.22|7708.1|7708.1|0
1652262300000|2022-05-11 09:45:00|7716.57|7716.57|7713.38|7713.38|7721.04|7721.04|7713.38|7713.38|0
1652262600000|2022-05-11 09:50:00|7711.96|7711.96|7716.2|7716.2|7717.88|7717.88|7711.11|7711.11|0
1652262900000|2022-05-11 09:55:00|7716.11|7716.11|7717.62|7717.62|7723.07|7723.07|7713.25|7713.25|0
1652263200000|2022-05-11 10:00:00|7718.75|7718.75|7724.99|7724.99|7726.12|7726.12|7717.91|7717.91|0
1652263500000|2022-05-11 10:05:00|7725.27|7725.27|7734.02|7734.02|7738.55|7738.55|7725.27|7725.27|0
1652263800000|2022-05-11 10:10:00|7733.45|7733.45|7743.49|7743.49|7744.34|7744.34|7731.98|7731.98|0
1652264100000|2022-05-11 10:15:00|7742.36|7742.36|7739.5|7739.5|7748.2|7748.2|7739.5|7739.5|0
1652264400000|2022-05-11 10:20:00|7740.63|7740.63|7748.13|7748.13|7750.72|7750.72|7740.63|7740.63|0
1652264700000|2022-05-11 10:25:00|7748.1|7748.1|7748.45|7748.45|7752.1|7752.1|7745.57|7745.57|0
1652265000000|2022-05-11 10:30:00|7749.58|7749.58|7753.69|7753.69|7755.87|7755.87|7748.68|7748.68|0
1652265300000|2022-05-11 10:35:00|7754.82|7754.82|7757.21|7757.21|7757.99|7757.99|7752.39|7752.39|0
1652265600000|2022-05-11 10:40:00|7756.92|7756.92|7765.12|7765.12|7770.58|7770.58|7752.43|7752.43|0
1652265900000|2022-05-11 10:45:00|7764.83|7764.83|7752.8|7752.8|7765.96|7765.96|7747.13|7747.13|0
1652266200000|2022-05-11 10:50:00|7752.77|7752.77|7755.03|7755.03|7758|7758|7752.4|7752.4|0
1652266500000|2022-05-11 10:55:00|7754.18|7754.18|7761.95|7761.95|7764.2|7764.2|7752.91|7752.91|0
1652266800000|2022-05-11 11:00:00|7762.67|7762.67|7764.16|7764.16|7767.56|7767.56|7759.97|7759.97|0
1652267100000|2022-05-11 11:05:00|7764.15|7764.15|7753|7753|7764.43|7764.43|7745.83|7745.83|0
1652267400000|2022-05-11 11:10:00|7752.43|7752.43|7749.8|7749.8|7760.38|7760.38|7749.8|7749.8|0
1652267700000|2022-05-11 11:15:00|7749.52|7749.52|7756.49|7756.49|7761.86|7761.86|7743.79|7743.79|0
1652268000000|2022-05-11 11:20:00|7757.62|7757.62|7755.33|7755.33|7762.46|7762.46|7754.53|7754.53|0
1652268300000|2022-05-11 11:25:00|7756.46|7756.46|7752.63|7752.63|7761.92|7761.92|7752.61|7752.61|0
1652268600000|2022-05-11 11:30:00|7752.68|7752.68|7743.13|7743.13|7757.59|7757.59|7743.13|7743.13|0
1652268900000|2022-05-11 11:35:00|7742|7742|7746.63|7746.63|7751.32|7751.32|7736.34|7736.34|0
1652269200000|2022-05-11 11:40:00|7746.35|7746.35|7750.53|7750.53|7752.33|7752.33|7742.6|7742.6|0
1652269500000|2022-05-11 11:45:00|7750.81|7750.81|7755.34|7755.34|7757.92|7757.92|7750.81|7750.81|0
1652269800000|2022-05-11 11:50:00|7756.47|7756.47|7780.46|7780.46|7781.02|7781.02|7755.34|7755.34|0
1652270100000|2022-05-11 11:55:00|7780.75|7780.75|7779.74|7779.74|7785.49|7785.49|7779.05|7779.05|0
1652270400000|2022-05-11 12:00:00|7779.46|7779.46|7787.18|7787.18|7793.46|7793.46|7779.06|7779.06|0
1652270700000|2022-05-11 12:05:00|7786.9|7786.9|7769.15|7769.15|7789.92|7789.92|7765.91|7765.91|0
1652271000000|2022-05-11 12:10:00|7769.22|7769.22|7764.33|7764.33|7770.14|7770.14|7763.7|7763.7|0
1652271300000|2022-05-11 12:15:00|7764.26|7764.26|7757.88|7757.88|7768.33|7768.33|7753.09|7753.09|0
1652271600000|2022-05-11 12:20:00|7759.29|7759.29|7754.21|7754.21|7769.7|7769.7|7753.08|7753.08|0
1652271900000|2022-05-11 12:25:00|7754.14|7754.14|7751.92|7751.92|7762.19|7762.19|7751.73|7751.73|0
1652272200000|2022-05-11 12:30:00|7751.42|7751.42|7737.38|7737.38|7751.42|7751.42|7699.49|7699.49|0
1652272500000|2022-05-11 12:35:00|7736.25|7736.25|7732.51|7732.51|7736.81|7736.81|7723.1|7723.1|0
1652272800000|2022-05-11 12:40:00|7733.64|7733.64|7718.44|7718.44|7733.93|7733.93|7709.65|7709.65|0
1652273100000|2022-05-11 12:45:00|7719.57|7719.57|7718.22|7718.22|7736.01|7736.01|7716.18|7716.18|0
1652273400000|2022-05-11 12:50:00|7717.93|7717.93|7703.65|7703.65|7717.93|7717.93|7701.76|7701.76|0
1652273700000|2022-05-11 12:55:00|7702.23|7702.23|7706.6|7706.6|7715.94|7715.94|7695.06|7695.06|0
1652274000000|2022-05-11 13:00:00|7707.45|7707.45|7716.47|7716.47|7722.02|7722.02|7702.35|7702.35|0
1652274300000|2022-05-11 13:05:00|7715.9|7715.9|7729.01|7729.01|7729.01|7729.01|7712.09|7712.09|0
1652274600000|2022-05-11 13:10:00|7727.88|7727.88|7729.1|7729.1|7737.02|7737.02|7721.06|7721.06|0
1652274900000|2022-05-11 13:15:00|7729.09|7729.09|7741.27|7741.27|7743.84|7743.84|7719.22|7719.22|0
1652275200000|2022-05-11 13:20:00|7740.14|7740.14|7759.01|7759.01|7765.53|7765.53|7737.87|7737.87|0
1652275500000|2022-05-11 13:25:00|7758.44|7758.44|7748.49|7748.49|7758.45|7758.45|7745.19|7745.19|0
1652275800000|2022-05-11 13:30:00|7749.63|7749.63|7752.71|7752.71|7776.74|7776.74|7746.06|7746.06|0
1652276100000|2022-05-11 13:35:00|7751.58|7751.58|7784.63|7784.63|7792.84|7792.84|7743.73|7743.73|0
1652276400000|2022-05-11 13:40:00|7784.57|7784.57|7803.82|7803.82|7807.48|7807.48|7769.59|7769.59|0
1652276700000|2022-05-11 13:45:00|7803.86|7803.86|7803.46|7803.46|7810.51|7810.51|7793.58|7793.58|0
1652277000000|2022-05-11 13:50:00|7804.59|7804.59|7795.74|7795.74|7805.44|7805.44|7793.5|7793.5|0
1652277300000|2022-05-11 13:55:00|7795.46|7795.46|7791.6|7791.6|7796.59|7796.59|7781.59|7781.59|0
1652277600000|2022-05-11 14:00:00|7791.62|7791.62|7805.56|7805.56|7806.22|7806.22|7784.46|7784.46|0
1652277900000|2022-05-11 14:05:00|7806.69|7806.69|7800.68|7800.68|7811.17|7811.17|7795.6|7795.6|0
1652278200000|2022-05-11 14:10:00|7801.25|7801.25|7804.27|7804.27|7808.57|7808.57|7794.55|7794.55|0
1652278500000|2022-05-11 14:15:00|7804.55|7804.55|7812.84|7812.84|7813.13|7813.13|7798.5|7798.5|0
1652278800000|2022-05-11 14:20:00|7813.41|7813.41|7822.21|7822.21|7830.41|7830.41|7812.3|7812.3|0
1652279100000|2022-05-11 14:25:00|7823.35|7823.35|7814.84|7814.84|7826.8|7826.8|7807.36|7807.36|0
1652279400000|2022-05-11 14:30:00|7814.8|7814.8|7819.09|7819.09|7823|7823|7800.49|7800.49|0
1652279700000|2022-05-11 14:35:00|7819.37|7819.37|7850.08|7850.08|7850.08|7850.08|7818.1|7818.1|0
1652280000000|2022-05-11 14:40:00|7850.37|7850.37|7853.35|7853.35|7858.66|7858.66|7848.13|7848.13|0
1652280300000|2022-05-11 14:45:00|7853.34|7853.34|7857.66|7857.66|7861.03|7861.03|7848.25|7848.25|0
1652280600000|2022-05-11 14:50:00|7856.53|7856.53|7853.52|7853.52|7860.01|7860.01|7845.22|7845.22|0
1652280900000|2022-05-11 14:55:00|7853.24|7853.24|7853.9|7853.9|7857.92|7857.92|7847.9|7847.9|0
1652281200000|2022-05-11 15:00:00|7853.62|7853.62|7839.69|7839.69|7853.62|7853.62|7833.76|7833.76|0
1652281500000|2022-05-11 15:05:00|7838.56|7838.56|7836.64|7836.64|7847.99|7847.99|7831.51|7831.51|0
1652281800000|2022-05-11 15:10:00|7836.36|7836.36|7851.63|7851.63|7854.46|7854.46|7836.15|7836.15|0
1652282100000|2022-05-11 15:15:00|7851.56|7851.56|7846|7846|7854.39|7854.39|7832.23|7832.23|0
1652282400000|2022-05-11 15:20:00|7845.72|7845.72|7852.64|7852.64|7859.3|7859.3|7845.72|7845.72|0
1652282700000|2022-05-11 15:25:00|7852.6|7852.6|7860.15|7860.15|7862.98|7862.98|7848.06|7848.06|0
1652339700000|2022-05-12 07:15:00|7598.37|7598.37|7648.87|7648.87|7648.87|7648.87|7583.54|7583.54|0
1652340000000|2022-05-12 07:20:00|7648.02|7648.02|7657.08|7657.08|7657.08|7657.08|7633.8|7633.8|0
1652340300000|2022-05-12 07:25:00|7658.21|7658.21|7693.23|7693.23|7695.21|7695.21|7648.69|7648.69|0
1652340600000|2022-05-12 07:30:00|7694.37|7694.37|7691.41|7691.41|7711.34|7711.34|7674.91|7674.91|0
1652340900000|2022-05-12 07:35:00|7689.15|7689.15|7688.42|7688.42|7719.34|7719.34|7675.37|7675.37|0
1652341200000|2022-05-12 07:40:00|7688.13|7688.13|7711.74|7711.74|7711.74|7711.74|7670.69|7670.69|0
1652341500000|2022-05-12 07:45:00|7712.86|7712.86|7728.3|7728.3|7733.38|7733.38|7705.13|7705.13|0
1652341800000|2022-05-12 07:50:00|7729.43|7729.43|7701.07|7701.07|7729.43|7729.43|7698.81|7698.81|0
1652342100000|2022-05-12 07:55:00|7702.2|7702.2|7691.26|7691.26|7712.97|7712.97|7683.32|7683.32|0
1652342400000|2022-05-12 08:00:00|7692.96|7692.96|7670.93|7670.93|7695.53|7695.53|7658.41|7658.41|0
1652342700000|2022-05-12 08:05:00|7672.07|7672.07|7677.54|7677.54|7677.54|7677.54|7656.7|7656.7|0
1652343000000|2022-05-12 08:10:00|7677.26|7677.26|7663.1|7663.1|7685.87|7685.87|7658.4|7658.4|0
1652343300000|2022-05-12 08:15:00|7661.97|7661.97|7670.66|7670.66|7681.49|7681.49|7658.33|7658.33|0
1652343600000|2022-05-12 08:20:00|7670.07|7670.07|7663.28|7663.28|7672.6|7672.6|7655.93|7655.93|0
1652343900000|2022-05-12 08:25:00|7663.84|7663.84|7645.41|7645.41|7673.15|7673.15|7635.6|7635.6|0
1652344200000|2022-05-12 08:30:00|7643.15|7643.15|7628.68|7628.68|7655.32|7655.32|7621.25|7621.25|0
1652344500000|2022-05-12 08:35:00|7626.42|7626.42|7624.54|7624.54|7629.13|7629.13|7612.61|7612.61|0
1652344800000|2022-05-12 08:40:00|7624.26|7624.26|7639.56|7639.56|7642.12|7642.12|7617.24|7617.24|0
1652345100000|2022-05-12 08:45:00|7638.43|7638.43|7623.36|7623.36|7638.71|7638.71|7615.32|7615.32|0
1652345400000|2022-05-12 08:50:00|7622.23|7622.23|7615.96|7615.96|7622.52|7622.52|7608.9|7608.9|0
1652345700000|2022-05-12 08:55:00|7618.51|7618.51|7609.71|7609.71|7621.1|7621.1|7606.62|7606.62|0
1652346000000|2022-05-12 09:00:00|7609.73|7609.73|7626.64|7626.64|7637.42|7637.42|7607.25|7607.25|0
1652346300000|2022-05-12 09:05:00|7624.38|7624.38|7623.31|7623.31|7638.32|7638.32|7621.84|7621.84|0
1652346600000|2022-05-12 09:10:00|7623.59|7623.59|7595.43|7595.43|7623.87|7623.87|7591.07|7591.07|0
1652346900000|2022-05-12 09:15:00|7596.56|7596.56|7606.41|7606.41|7606.72|7606.72|7587|7587|0
1652347200000|2022-05-12 09:20:00|7605.28|7605.28|7594.43|7594.43|7608.94|7608.94|7591.69|7591.69|0
1652347500000|2022-05-12 09:25:00|7594.71|7594.71|7592.04|7592.04|7601.42|7601.42|7588.38|7588.38|0
1652347800000|2022-05-12 09:30:00|7593.45|7593.45|7567.47|7567.47|7593.45|7593.45|7564.31|7564.31|0
1652348100000|2022-05-12 09:35:00|7567.44|7567.44|7565.27|7565.27|7569.33|7569.33|7556.85|7556.85|0
1652348400000|2022-05-12 09:40:00|7566.4|7566.4|7567.35|7567.35|7572.08|7572.08|7562.18|7562.18|0
1652348700000|2022-05-12 09:45:00|7567.91|7567.91|7589.99|7589.99|7590.28|7590.28|7567.11|7567.11|0
1652349000000|2022-05-12 09:50:00|7589.71|7589.71|7577.54|7577.54|7589.99|7589.99|7564.13|7564.13|0
1652349300000|2022-05-12 09:55:00|7576.41|7576.41|7568.24|7568.24|7579.14|7579.14|7555.61|7555.61|0
1652349600000|2022-05-12 10:00:00|7569.37|7569.37|7579.01|7579.01|7582.44|7582.44|7563.97|7563.97|0
1652349900000|2022-05-12 10:05:00|7578.98|7578.98|7584.44|7584.44|7584.66|7584.66|7573.5|7573.5|0
1652350200000|2022-05-12 10:10:00|7583.32|7583.32|7580.01|7580.01|7592.42|7592.42|7579.73|7579.73|0
1652350500000|2022-05-12 10:15:00|7578.88|7578.88|7573.85|7573.85|7582.6|7582.6|7564.81|7564.81|0
1652350800000|2022-05-12 10:20:00|7572.72|7572.72|7574.28|7574.28|7576.48|7576.48|7568.7|7568.7|0
1652351100000|2022-05-12 10:25:00|7574.27|7574.27|7607.05|7607.05|7608.18|7608.18|7574.27|7574.27|0
1652351400000|2022-05-12 10:30:00|7608.18|7608.18|7592.22|7592.22|7610.3|7610.3|7588.83|7588.83|0
1652351700000|2022-05-12 10:35:00|7593.07|7593.07|7583.24|7583.24|7598.16|7598.16|7582.11|7582.11|0
1652352000000|2022-05-12 10:40:00|7584.37|7584.37|7581.59|7581.59|7587.58|7587.58|7575.31|7575.31|0
1652352300000|2022-05-12 10:45:00|7581.87|7581.87|7593.49|7593.49|7593.49|7593.49|7578.48|7578.48|0
1652352600000|2022-05-12 10:50:00|7595.48|7595.48|7616.88|7616.88|7619.02|7619.02|7595.48|7595.48|0
1652352900000|2022-05-12 10:55:00|7617.16|7617.16|7640.67|7640.67|7640.67|7640.67|7616.03|7616.03|0
1652353200000|2022-05-12 11:00:00|7640.71|7640.71|7647.31|7647.31|7655.2|7655.2|7640.71|7640.71|0
1652353500000|2022-05-12 11:05:00|7648.43|7648.43|7650.47|7650.47|7652.45|7652.45|7640.26|7640.26|0
1652353800000|2022-05-12 11:10:00|7649.34|7649.34|7670.96|7670.96|7671.24|7671.24|7648.23|7648.23|0
1652354100000|2022-05-12 11:15:00|7672.09|7672.09|7659.88|7659.88|7675.56|7675.56|7656.47|7656.47|0
1652354400000|2022-05-12 11:20:00|7661.01|7661.01|7685.93|7685.93|7690.17|7690.17|7661.01|7661.01|0
1652354700000|2022-05-12 11:25:00|7685.65|7685.65|7681.71|7681.71|7687.42|7687.42|7675.85|7675.85|0
1652355000000|2022-05-12 11:30:00|7680.58|7680.58|7670.94|7670.94|7680.88|7680.88|7670.68|7670.68|0
1652355300000|2022-05-12 11:35:00|7672.07|7672.07|7668.51|7668.51|7676.01|7676.01|7659.29|7659.29|0
1652355600000|2022-05-12 11:40:00|7667.1|7667.1|7654.2|7654.2|7668.51|7668.51|7651.57|7651.57|0
1652355900000|2022-05-12 11:45:00|7653.92|7653.92|7647.43|7647.43|7662.27|7662.27|7645.78|7645.78|0
1652356200000|2022-05-12 11:50:00|7647.45|7647.45|7656.1|7656.1|7662.22|7662.22|7647.45|7647.45|0
1652356500000|2022-05-12 11:55:00|7657.23|7657.23|7650.96|7650.96|7658.75|7658.75|7643.6|7643.6|0
1652356800000|2022-05-12 12:00:00|7649.83|7649.83|7649.03|7649.03|7650.95|7650.95|7640.28|7640.28|0
1652357100000|2022-05-12 12:05:00|7647.9|7647.9|7651.99|7651.99|7655.9|7655.9|7645.65|7645.65|0
1652357400000|2022-05-12 12:10:00|7650.86|7650.86|7648.22|7648.22|7658.54|7658.54|7642.69|7642.69|0
1652357700000|2022-05-12 12:15:00|7649.35|7649.35|7653.11|7653.11|7653.18|7653.18|7645.82|7645.82|0
1652358000000|2022-05-12 12:20:00|7653.39|7653.39|7655.25|7655.25|7662.67|7662.67|7648.43|7648.43|0
1652358300000|2022-05-12 12:25:00|7655.82|7655.82|7638.06|7638.06|7659.32|7659.32|7638.06|7638.06|0
1652358600000|2022-05-12 12:30:00|7639.19|7639.19|7650.34|7650.34|7663.21|7663.21|7635.72|7635.72|0
1652358900000|2022-05-12 12:35:00|7650.06|7650.06|7659.75|7659.75|7661.45|7661.45|7646.14|7646.14|0
1652359200000|2022-05-12 12:40:00|7659.47|7659.47|7632.8|7632.8|7662.57|7662.57|7632.8|7632.8|0
1652359500000|2022-05-12 12:45:00|7632.23|7632.23|7635.22|7635.22|7640.3|7640.3|7628.42|7628.42|0
1652359800000|2022-05-12 12:50:00|7632.96|7632.96|7634.98|7634.98|7639.52|7639.52|7630.82|7630.82|0
1652360100000|2022-05-12 12:55:00|7634.93|7634.93|7636.93|7636.93|7643.92|7643.92|7632.35|7632.35|0
1652360400000|2022-05-12 13:00:00|7634.66|7634.66|7626.6|7626.6|7639.77|7639.77|7625.18|7625.18|0
1652360700000|2022-05-12 13:05:00|7625.47|7625.47|7636.75|7636.75|7638.69|7638.69|7623.78|7623.78|0
1652361000000|2022-05-12 13:10:00|7635.62|7635.62|7633.77|7633.77|7638.49|7638.49|7628.94|7628.94|0
1652361300000|2022-05-12 13:15:00|7633.49|7633.49|7632.05|7632.05|7640.05|7640.05|7628.05|7628.05|0
1652361600000|2022-05-12 13:20:00|7633.18|7633.18|7642.05|7642.05|7644.2|7644.2|7632.33|7632.33|0
1652361900000|2022-05-12 13:25:00|7640.92|7640.92|7619.69|7619.69|7643.75|7643.75|7618.23|7618.23|0
1652362200000|2022-05-12 13:30:00|7618.27|7618.27|7607.8|7607.8|7634.17|7634.17|7607.76|7607.76|0
1652362500000|2022-05-12 13:35:00|7607.51|7607.51|7583.46|7583.46|7611.63|7611.63|7580.09|7580.09|0
1652362800000|2022-05-12 13:40:00|7583.42|7583.42|7610.95|7610.95|7614.63|7614.63|7566.07|7566.07|0
1652363100000|2022-05-12 13:45:00|7609.82|7609.82|7606.95|7606.95|7627.74|7627.74|7599.68|7599.68|0
1652363400000|2022-05-12 13:50:00|7606.97|7606.97|7582.63|7582.63|7606.97|7606.97|7568.75|7568.75|0
1652363700000|2022-05-12 13:55:00|7581.5|7581.5|7575.85|7575.85|7581.5|7581.5|7557.67|7557.67|0
1652364000000|2022-05-12 14:00:00|7574.73|7574.73|7534.64|7534.64|7577.55|7577.55|7526.22|7526.22|0
1652364300000|2022-05-12 14:05:00|7534.36|7534.36|7547.4|7547.4|7551.35|7551.35|7530.59|7530.59|0
1652364600000|2022-05-12 14:10:00|7548.53|7548.53|7564.61|7564.61|7575.87|7575.87|7543.44|7543.44|0
1652364900000|2022-05-12 14:15:00|7565.18|7565.18|7561.34|7561.34|7572.9|7572.9|7550.05|7550.05|0
1652365200000|2022-05-12 14:20:00|7561.06|7561.06|7580.55|7580.55|7582.23|7582.23|7553.39|7553.39|0
1652365500000|2022-05-12 14:25:00|7581.68|7581.68|7571.91|7571.91|7588.7|7588.7|7564.73|7564.73|0
1652365800000|2022-05-12 14:30:00|7570.78|7570.78|7575.66|7575.66|7586.09|7586.09|7567.88|7567.88|0
1652366100000|2022-05-12 14:35:00|7574.53|7574.53|7572.96|7572.96|7576.47|7576.47|7554.96|7554.96|0
1652366400000|2022-05-12 14:40:00|7573.81|7573.81|7574.41|7574.41|7585.36|7585.36|7562.93|7562.93|0
1652366700000|2022-05-12 14:45:00|7574.7|7574.7|7595.25|7595.25|7598.92|7598.92|7569.28|7569.28|0
1652367000000|2022-05-12 14:50:00|7595.53|7595.53|7608.53|7608.53|7608.81|7608.81|7595.22|7595.22|0
1652367300000|2022-05-12 14:55:00|7608.56|7608.56|7594.63|7594.63|7609.97|7609.97|7584.59|7584.59|0
1652367600000|2022-05-12 15:00:00|7594.91|7594.91|7585.23|7585.23|7596.04|7596.04|7571.25|7571.25|0
1652367900000|2022-05-12 15:05:00|7585.25|7585.25|7616.79|7616.79|7616.79|7616.79|7580.51|7580.51|0
1652368200000|2022-05-12 15:10:00|7616.51|7616.51|7623.68|7623.68|7626.2|7626.2|7606.04|7606.04|0
1652368500000|2022-05-12 15:15:00|7623.39|7623.39|7616.5|7616.5|7623.39|7623.39|7611.1|7611.1|0
1652368800000|2022-05-12 15:20:00|7616.22|7616.22|7595.36|7595.36|7616.22|7616.22|7592.55|7592.55|0
1652369100000|2022-05-12 15:25:00|7595.65|7595.65|7584.99|7584.99|7600.21|7600.21|7581.7|7581.7|0
1652426100000|2022-05-13 07:15:00|7654.59|7654.59|7655.52|7655.52|7656.65|7656.65|7632.96|7632.96|0
1652426400000|2022-05-13 07:20:00|7656.08|7656.08|7670.95|7670.95|7683.98|7683.98|7652.98|7652.98|0
1652426700000|2022-05-13 07:25:00|7672.08|7672.08|7671.12|7671.12|7679|7679|7658.31|7658.31|0
1652427000000|2022-05-13 07:30:00|7671.97|7671.97|7652.52|7652.52|7680.14|7680.14|7629.34|7629.34|0
1652427300000|2022-05-13 07:35:00|7652.62|7652.62|7648.53|7648.53|7652.62|7652.62|7639.55|7639.55|0
1652427600000|2022-05-13 07:40:00|7649.66|7649.66|7639.98|7639.98|7650.8|7650.8|7637.45|7637.45|0
1652427900000|2022-05-13 07:45:00|7640.54|7640.54|7639.89|7639.89|7653.98|7653.98|7638.76|7638.76|0
1652428200000|2022-05-13 07:50:00|7641.02|7641.02|7638.93|7638.93|7649.74|7649.74|7635.38|7635.38|0
1652428500000|2022-05-13 07:55:00|7638.89|7638.89|7638.54|7638.54|7646.45|7646.45|7633.98|7633.98|0
1652428800000|2022-05-13 08:00:00|7638.48|7638.48|7625.52|7625.52|7643.53|7643.53|7622.14|7622.14|0
1652429100000|2022-05-13 08:05:00|7626.93|7626.93|7626.84|7626.84|7627.5|7627.5|7610.77|7610.77|0
1652429400000|2022-05-13 08:10:00|7627.97|7627.97|7616.68|7616.68|7629.45|7629.45|7616.68|7616.68|0
1652429700000|2022-05-13 08:15:00|7617.25|7617.25|7618.38|7618.38|7622.04|7622.04|7612.44|7612.44|0
1652430000000|2022-05-13 08:20:00|7619.51|7619.51|7616.63|7616.63|7620.61|7620.61|7613.52|7613.52|0
1652430300000|2022-05-13 08:25:00|7617.2|7617.2|7620.46|7620.46|7622.42|7622.42|7611.92|7611.92|0
1652430600000|2022-05-13 08:30:00|7621.59|7621.59|7614.92|7614.92|7629.42|7629.42|7612.87|7612.87|0
1652430900000|2022-05-13 08:35:00|7616.05|7616.05|7606.2|7606.2|7617.18|7617.18|7601.63|7601.63|0
1652431200000|2022-05-13 08:40:00|7608.46|7608.46|7609.06|7609.06|7613.39|7613.39|7603.92|7603.92|0
1652431500000|2022-05-13 08:45:00|7610.19|7610.19|7595.79|7595.79|7610.19|7610.19|7594.41|7594.41|0
1652431800000|2022-05-13 08:50:00|7598.04|7598.04|7606.43|7606.43|7608.4|7608.4|7591.83|7591.83|0
1652432100000|2022-05-13 08:55:00|7605.58|7605.58|7607.89|7607.89|7615.23|7615.23|7603.32|7603.32|0
1652432400000|2022-05-13 09:00:00|7607.32|7607.32|7615.88|7615.88|7617.29|7617.29|7601.91|7601.91|0
1652432700000|2022-05-13 09:05:00|7616.17|7616.17|7622.96|7622.96|7624.09|7624.09|7609.19|7609.19|0
1652433000000|2022-05-13 09:10:00|7623.52|7623.52|7627.6|7627.6|7637.97|7637.97|7623.52|7623.52|0
1652433300000|2022-05-13 09:15:00|7628.73|7628.73|7634.96|7634.96|7641.45|7641.45|7625.43|7625.43|0
1652433600000|2022-05-13 09:20:00|7636.09|7636.09|7633.23|7633.23|7636.96|7636.96|7630.41|7630.41|0
1652433900000|2022-05-13 09:25:00|7632.95|7632.95|7633.62|7633.62|7635.53|7635.53|7623.86|7623.86|0
1652434200000|2022-05-13 09:30:00|7632.49|7632.49|7624.61|7624.61|7632.52|7632.52|7617.07|7617.07|0
1652434500000|2022-05-13 09:35:00|7625.18|7625.18|7628.78|7628.78|7628.78|7628.78|7621.07|7621.07|0
1652434800000|2022-05-13 09:40:00|7628.86|7628.86|7626.99|7626.99|7632.29|7632.29|7626.99|7626.99|0
1652435100000|2022-05-13 09:45:00|7627.84|7627.84|7626.75|7626.75|7629.25|7629.25|7618.29|7618.29|0
1652435400000|2022-05-13 09:50:00|7627.04|7627.04|7637.82|7637.82|7638.69|7638.69|7623.93|7623.93|0
1652435700000|2022-05-13 09:55:00|7637.53|7637.53|7651.24|7651.24|7653.24|7653.24|7637.53|7637.53|0
1652436000000|2022-05-13 10:00:00|7652.09|7652.09|7657.49|7657.49|7660.6|7660.6|7651.6|7651.6|0
1652436300000|2022-05-13 10:05:00|7656.36|7656.36|7656.5|7656.5|7661.99|7661.99|7654.84|7654.84|0
1652436600000|2022-05-13 10:10:00|7657.63|7657.63|7651.12|7651.12|7662.3|7662.3|7651.1|7651.1|0
1652436900000|2022-05-13 10:15:00|7650.84|7650.84|7645.55|7645.55|7650.84|7650.84|7645.48|7645.48|0
1652437200000|2022-05-13 10:20:00|7647.81|7647.81|7662.04|7662.04|7662.04|7662.04|7645.55|7645.55|0
1652437500000|2022-05-13 10:25:00|7660.91|7660.91|7673.72|7673.72|7676.73|7676.73|7660.82|7660.82|0
1652437800000|2022-05-13 10:30:00|7673.63|7673.63|7676.58|7676.58|7676.58|7676.58|7662.6|7662.6|0
1652438100000|2022-05-13 10:35:00|7676.87|7676.87|7676.01|7676.01|7682.36|7682.36|7673.64|7673.64|0
1652438400000|2022-05-13 10:40:00|7674.88|7674.88|7673.33|7673.33|7674.88|7674.88|7669.7|7669.7|0
1652438700000|2022-05-13 10:45:00|7672.76|7672.76|7678.69|7678.69|7681.23|7681.23|7669.2|7669.2|0
1652439000000|2022-05-13 10:50:00|7677.56|7677.56|7664.07|7664.07|7677.68|7677.68|7662.05|7662.05|0
1652439300000|2022-05-13 10:55:00|7663.5|7663.5|7644.49|7644.49|7663.52|7663.52|7642.57|7642.57|0
1652439600000|2022-05-13 11:00:00|7644.21|7644.21|7645.1|7645.1|7647.09|7647.09|7636.33|7636.33|0
1652439900000|2022-05-13 11:05:00|7643.97|7643.97|7653.5|7653.5|7656.06|7656.06|7634.54|7634.54|0
1652440200000|2022-05-13 11:10:00|7653.22|7653.22|7657.34|7657.34|7659.96|7659.96|7650.06|7650.06|0
1652440500000|2022-05-13 11:15:00|7658.47|7658.47|7655.58|7655.58|7663.83|7663.83|7654.15|7654.15|0
1652440800000|2022-05-13 11:20:00|7656.14|7656.14|7658.67|7658.67|7662.22|7662.22|7654.27|7654.27|0
1652441100000|2022-05-13 11:25:00|7658.69|7658.69|7658.54|7658.54|7662.82|7662.82|7656.28|7656.28|0
1652441400000|2022-05-13 11:30:00|7657.41|7657.41|7655.02|7655.02|7659.48|7659.48|7654.02|7654.02|0
1652441700000|2022-05-13 11:35:00|7656.71|7656.71|7657.18|7657.18|7659.3|7659.3|7654.13|7654.13|0
1652442000000|2022-05-13 11:40:00|7657.75|7657.75|7654.03|7654.03|7659.41|7659.41|7653.5|7653.5|0
1652442300000|2022-05-13 11:45:00|7655.16|7655.16|7654.23|7654.23|7657.14|7657.14|7652.04|7652.04|0
1652442600000|2022-05-13 11:50:00|7655.36|7655.36|7667.83|7667.83|7667.83|7667.83|7655.35|7655.35|0
1652442900000|2022-05-13 11:55:00|7666.7|7666.7|7662.69|7662.69|7670.35|7670.35|7661.22|7661.22|0
1652443200000|2022-05-13 12:00:00|7663.82|7663.82|7663.19|7663.19|7667.51|7667.51|7663.14|7663.14|0
1652443500000|2022-05-13 12:05:00|7663.12|7663.12|7669.93|7669.93|7672.68|7672.68|7660.38|7660.38|0
1652443800000|2022-05-13 12:10:00|7672.19|7672.19|7676.4|7676.4|7676.4|7676.4|7669.22|7669.22|0
1652444100000|2022-05-13 12:15:00|7676.97|7676.97|7680.24|7680.24|7683.07|7683.07|7675.84|7675.84|0
1652444400000|2022-05-13 12:20:00|7681.37|7681.37|7677.17|7677.17|7682.33|7682.33|7673.74|7673.74|0
1652444700000|2022-05-13 12:25:00|7676.04|7676.04|7678.41|7678.41|7679.79|7679.79|7672.86|7672.86|0
1652445000000|2022-05-13 12:30:00|7679.54|7679.54|7688.18|7688.18|7688.46|7688.46|7677.61|7677.61|0
1652445300000|2022-05-13 12:35:00|7688.75|7688.75|7686.09|7686.09|7689.88|7689.88|7684.15|7684.15|0
1652445600000|2022-05-13 12:40:00|7684.96|7684.96|7689.52|7689.52|7691.99|7691.99|7684.01|7684.01|0
1652445900000|2022-05-13 12:45:00|7689.54|7689.54|7691.45|7691.45|7694.42|7694.42|7689.26|7689.26|0
1652446200000|2022-05-13 12:50:00|7691.74|7691.74|7700.05|7700.05|7701.04|7701.04|7690.33|7690.33|0
1652446500000|2022-05-13 12:55:00|7701.17|7701.17|7709.01|7709.01|7714.1|7714.1|7698.92|7698.92|0
1652446800000|2022-05-13 13:00:00|7707.88|7707.88|7713.17|7713.17|7713.17|7713.17|7700.39|7700.39|0
1652447100000|2022-05-13 13:05:00|7714.3|7714.3|7712.59|7712.59|7720.75|7720.75|7711.06|7711.06|0
1652447400000|2022-05-13 13:10:00|7712.03|7712.03|7710.21|7710.21|7717.96|7717.96|7708.4|7708.4|0
1652447700000|2022-05-13 13:15:00|7710.17|7710.17|7709.66|7709.66|7714.97|7714.97|7704.4|7704.4|0
1652448000000|2022-05-13 13:20:00|7710.79|7710.79|7719.97|7719.97|7719.97|7719.97|7704.29|7704.29|0
1652448300000|2022-05-13 13:25:00|7718.85|7718.85|7723.34|7723.34|7724.61|7724.61|7718.85|7718.85|0
1652448600000|2022-05-13 13:30:00|7724.47|7724.47|7771.54|7771.54|7775.65|7775.65|7724.47|7724.47|0
1652448900000|2022-05-13 13:35:00|7771.26|7771.26|7781.15|7781.15|7793.13|7793.13|7765.28|7765.28|0
1652449200000|2022-05-13 13:40:00|7781.11|7781.11|7750.55|7750.55|7784.5|7784.5|7748.23|7748.23|0
1652449500000|2022-05-13 13:45:00|7750.27|7750.27|7728.04|7728.04|7750.84|7750.84|7719.7|7719.7|0
1652449800000|2022-05-13 13:50:00|7730.87|7730.87|7742.17|7742.17|7752.76|7752.76|7730.87|7730.87|0
1652450100000|2022-05-13 13:55:00|7743.29|7743.29|7739.65|7739.65|7751.49|7751.49|7737.5|7737.5|0
1652450400000|2022-05-13 14:00:00|7740.78|7740.78|7767.29|7767.29|7767.31|7767.31|7738.95|7738.95|0
1652450700000|2022-05-13 14:05:00|7767.58|7767.58|7781.24|7781.24|7787.96|7787.96|7764.43|7764.43|0
1652451000000|2022-05-13 14:10:00|7781.25|7781.25|7788.52|7788.52|7793.4|7793.4|7780.13|7780.13|0
1652451300000|2022-05-13 14:15:00|7788.8|7788.8|7775.19|7775.19|7788.8|7788.8|7770.12|7770.12|0
1652451600000|2022-05-13 14:20:00|7776.04|7776.04|7786.95|7786.95|7791.32|7791.32|7775.76|7775.76|0
1652451900000|2022-05-13 14:25:00|7786.66|7786.66|7785.8|7785.8|7790.9|7790.9|7779.86|7779.86|0
1652452200000|2022-05-13 14:30:00|7785.23|7785.23|7790.92|7790.92|7792.64|7792.64|7783.78|7783.78|0
1652452500000|2022-05-13 14:35:00|7792.05|7792.05|7788.35|7788.35|7797.41|7797.41|7786.41|7786.41|0
1652452800000|2022-05-13 14:40:00|7789.48|7789.48|7776.02|7776.02|7791.47|7791.47|7772.84|7772.84|0
1652453100000|2022-05-13 14:45:00|7775.73|7775.73|7784.37|7784.37|7784.37|7784.37|7766.53|7766.53|0
1652453400000|2022-05-13 14:50:00|7783.24|7783.24|7804.59|7804.59|7805.98|7805.98|7782.15|7782.15|0
1652453700000|2022-05-13 14:55:00|7804.3|7804.3|7805.08|7805.08|7811.55|7811.55|7800.38|7800.38|0
1652454000000|2022-05-13 15:00:00|7806.21|7806.21|7807.14|7807.14|7814.18|7814.18|7799.93|7799.93|0
1652454300000|2022-05-13 15:05:00|7806.85|7806.85|7800.98|7800.98|7815.4|7815.4|7799.85|7799.85|0
1652454600000|2022-05-13 15:10:00|7799.85|7799.85|7813.15|7813.15|7813.41|7813.41|7797.87|7797.87|0
1652454900000|2022-05-13 15:15:00|7812.02|7812.02|7807.51|7807.51|7814.8|7814.8|7806.38|7806.38|0
1652455200000|2022-05-13 15:20:00|7806.38|7806.38|7814.88|7814.88|7817.69|7817.69|7805.27|7805.27|0
1652455500000|2022-05-13 15:25:00|7814.31|7814.31|7820.93|7820.93|7825.16|7825.16|7812.19|7812.19|0
1652685300000|2022-05-16 07:15:00|7772.78|7772.78|7746.63|7746.63|7784.39|7784.39|7744.37|7744.37|0
1652685600000|2022-05-16 07:20:00|7744.37|7744.37|7770.27|7770.27|7777.61|7777.61|7743.24|7743.24|0
1652685900000|2022-05-16 07:25:00|7772.53|7772.53|7803.63|7803.63|7803.63|7803.63|7768.68|7768.68|0
1652686200000|2022-05-16 07:30:00|7803.71|7803.71|7796.01|7796.01|7805.33|7805.33|7792.9|7792.9|0
1652686500000|2022-05-16 07:35:00|7797.14|7797.14|7811.79|7811.79|7818.58|7818.58|7792.74|7792.74|0
1652686800000|2022-05-16 07:40:00|7811.84|7811.84|7805.56|7805.56|7817.48|7817.48|7805.54|7805.54|0
1652687100000|2022-05-16 07:45:00|7804.43|7804.43|7807.78|7807.78|7822.6|7822.6|7803.02|7803.02|0
1652687400000|2022-05-16 07:50:00|7810.03|7810.03|7806.32|7806.32|7816.4|7816.4|7798.53|7798.53|0
1652687700000|2022-05-16 07:55:00|7805.19|7805.19|7801.38|7801.38|7807.1|7807.1|7798.49|7798.49|0
1652688000000|2022-05-16 08:00:00|7800.25|7800.25|7807.3|7807.3|7807.3|7807.3|7796.02|7796.02|0
1652688300000|2022-05-16 08:05:00|7806.17|7806.17|7816.19|7816.19|7821.55|7821.55|7806.17|7806.17|0
1652688600000|2022-05-16 08:10:00|7818.44|7818.44|7813.13|7813.13|7826.07|7826.07|7810.87|7810.87|0
1652688900000|2022-05-16 08:15:00|7814.54|7814.54|7826.14|7826.14|7827.12|7827.12|7810.93|7810.93|0
1652689200000|2022-05-16 08:20:00|7827.27|7827.27|7810.16|7810.16|7827.55|7827.55|7804.98|7804.98|0
1652689500000|2022-05-16 08:25:00|7810.44|7810.44|7797.11|7797.11|7810.73|7810.73|7790.46|7790.46|0
1652689800000|2022-05-16 08:30:00|7798.25|7798.25|7802.68|7802.68|7806.9|7806.9|7796.83|7796.83|0
1652690100000|2022-05-16 08:35:00|7803.81|7803.81|7797.83|7797.83|7809.72|7809.72|7791.34|7791.34|0
1652690400000|2022-05-16 08:40:00|7798.96|7798.96|7798.76|7798.76|7805.25|7805.25|7792.18|7792.18|0
1652690700000|2022-05-16 08:45:00|7800.45|7800.45|7800.53|7800.53|7807.88|7807.88|7791.68|7791.68|0
1652691000000|2022-05-16 08:50:00|7801.66|7801.66|7810.33|7810.33|7819.02|7819.02|7800.82|7800.82|0
1652691300000|2022-05-16 08:55:00|7809.21|7809.21|7824|7824|7829.08|7829.08|7809.21|7809.21|0
1652691600000|2022-05-16 09:00:00|7822.87|7822.87|7838.7|7838.7|7841.52|7841.52|7822.85|7822.85|0
1652691900000|2022-05-16 09:05:00|7839.83|7839.83|7840.27|7840.27|7840.27|7840.27|7829.64|7829.64|0
1652692200000|2022-05-16 09:10:00|7840.55|7840.55|7838.12|7838.12|7844.02|7844.02|7835.88|7835.88|0
1652692500000|2022-05-16 09:15:00|7838.97|7838.97|7831.17|7831.17|7840.1|7840.1|7827.6|7827.6|0
1652692800000|2022-05-16 09:20:00|7832.3|7832.3|7828.89|7828.89|7832.3|7832.3|7823.49|7823.49|0
1652693100000|2022-05-16 09:25:00|7829.46|7829.46|7834.13|7834.13|7839.21|7839.21|7829.46|7829.46|0
1652693400000|2022-05-16 09:30:00|7835.25|7835.25|7836.67|7836.67|7839.25|7839.25|7831.54|7831.54|0
1652693700000|2022-05-16 09:35:00|7834.69|7834.69|7838.11|7838.11|7840.94|7840.94|7831.87|7831.87|0
1652694000000|2022-05-16 09:40:00|7837.83|7837.83|7836.49|7836.49|7839.63|7839.63|7830.28|7830.28|0
1652694300000|2022-05-16 09:45:00|7835.37|7835.37|7833.99|7833.99|7836.49|7836.49|7828.37|7828.37|0
1652694600000|2022-05-16 09:50:00|7833.42|7833.42|7827.76|7827.76|7833.42|7833.42|7816.93|7816.93|0
1652694900000|2022-05-16 09:55:00|7825.21|7825.21|7816.55|7816.55|7832.22|7832.22|7812.84|7812.84|0
1652695200000|2022-05-16 10:00:00|7817.12|7817.12|7820.78|7820.78|7829.3|7829.3|7817.12|7817.12|0
1652695500000|2022-05-16 10:05:00|7819.65|7819.65|7822.98|7822.98|7823.82|7823.82|7811.99|7811.99|0
1652695800000|2022-05-16 10:10:00|7824.1|7824.1|7824.68|7824.68|7832.34|7832.34|7821|7821|0
1652696100000|2022-05-16 10:15:00|7825.81|7825.81|7823.94|7823.94|7828.62|7828.62|7822.13|7822.13|0
1652696400000|2022-05-16 10:20:00|7825.07|7825.07|7822.02|7822.02|7830.4|7830.4|7822.02|7822.02|0
1652696700000|2022-05-16 10:25:00|7823.15|7823.15|7822.68|7822.68|7831.44|7831.44|7821.55|7821.55|0
1652697000000|2022-05-16 10:30:00|7823.81|7823.81|7824.06|7824.06|7826.03|7826.03|7820.43|7820.43|0
1652697300000|2022-05-16 10:35:00|7825.18|7825.18|7830.11|7830.11|7831.8|7831.8|7820.89|7820.89|0
1652697600000|2022-05-16 10:40:00|7831.24|7831.24|7824.5|7824.5|7831.8|7831.8|7823.01|7823.01|0
1652697900000|2022-05-16 10:45:00|7825.62|7825.62|7830.55|7830.55|7838.15|7838.15|7825.62|7825.62|0
1652698200000|2022-05-16 10:50:00|7831.68|7831.68|7831.17|7831.17|7833.94|7833.94|7823.6|7823.6|0
1652698500000|2022-05-16 10:55:00|7832.3|7832.3|7810.53|7810.53|7834|7834|7810.53|7810.53|0
1652698800000|2022-05-16 11:00:00|7812.79|7812.79|7814.12|7814.12|7821.23|7821.23|7800.48|7800.48|0
1652699100000|2022-05-16 11:05:00|7814.1|7814.1|7822.27|7822.27|7822.27|7822.27|7810.26|7810.26|0
1652699400000|2022-05-16 11:10:00|7823.4|7823.4|7827.24|7827.24|7827.24|7827.24|7821.07|7821.07|0
1652699700000|2022-05-16 11:15:00|7826.11|7826.11|7819.9|7819.9|7826.11|7826.11|7819.07|7819.07|0
1652700000000|2022-05-16 11:20:00|7819.62|7819.62|7820.52|7820.52|7827.32|7827.32|7818.22|7818.22|0
1652700300000|2022-05-16 11:25:00|7819.67|7819.67|7827.13|7827.13|7830.52|7830.52|7819.67|7819.67|0
1652700600000|2022-05-16 11:30:00|7826|7826|7807.36|7807.36|7826.51|7826.51|7806.21|7806.21|0
1652700900000|2022-05-16 11:35:00|7808.48|7808.48|7810.2|7810.2|7812.69|7812.69|7801.19|7801.19|0
1652701200000|2022-05-16 11:40:00|7810.49|7810.49|7815.4|7815.4|7818.53|7818.53|7810.49|7810.49|0
1652701500000|2022-05-16 11:45:00|7815.36|7815.36|7810.06|7810.06|7816.62|7816.62|7808.71|7808.71|0
1652701800000|2022-05-16 11:50:00|7810.08|7810.08|7812.25|7812.25|7814.51|7814.51|7807.48|7807.48|0
1652702100000|2022-05-16 11:55:00|7813.38|7813.38|7816.05|7816.05|7816.62|7816.62|7807.31|7807.31|0
1652702400000|2022-05-16 12:00:00|7816.07|7816.07|7818.7|7818.7|7821.31|7821.31|7813|7813|0
1652702700000|2022-05-16 12:05:00|7818.99|7818.99|7822.07|7822.07|7827.78|7827.78|7818.7|7818.7|0
1652703000000|2022-05-16 12:10:00|7823.2|7823.2|7825.61|7825.61|7825.61|7825.61|7818.88|7818.88|0
1652703300000|2022-05-16 12:15:00|7825.33|7825.33|7825.73|7825.73|7825.73|7825.73|7819.5|7819.5|0
1652703600000|2022-05-16 12:20:00|7824.6|7824.6|7818.48|7818.48|7824.6|7824.6|7811.35|7811.35|0
1652703900000|2022-05-16 12:25:00|7817.35|7817.35|7817.62|7817.62|7820.22|7820.22|7808.73|7808.73|0
1652704200000|2022-05-16 12:30:00|7817.9|7817.9|7826.26|7826.26|7826.26|7826.26|7808.41|7808.41|0
1652704500000|2022-05-16 12:35:00|7825.98|7825.98|7815.25|7815.25|7826.85|7826.85|7806.76|7806.76|0
1652704800000|2022-05-16 12:40:00|7816.38|7816.38|7823.97|7823.97|7824|7824|7811.01|7811.01|0
1652705100000|2022-05-16 12:45:00|7825.1|7825.1|7830.92|7830.92|7831.37|7831.37|7817.46|7817.46|0
1652705400000|2022-05-16 12:50:00|7829.79|7829.79|7838.07|7838.07|7840.61|7840.61|7828.66|7828.66|0
1652705700000|2022-05-16 12:55:00|7838.64|7838.64|7845.66|7845.66|7845.92|7845.92|7837.29|7837.29|0
1652706000000|2022-05-16 13:00:00|7844.25|7844.25|7853.65|7853.65|7855.82|7855.82|7839.44|7839.44|0
1652706300000|2022-05-16 13:05:00|7853.93|7853.93|7851.23|7851.23|7856.75|7856.75|7840.97|7840.97|0
1652706600000|2022-05-16 13:10:00|7849.81|7849.81|7850.46|7850.46|7852.64|7852.64|7846.22|7846.22|0
1652706900000|2022-05-16 13:15:00|7851.59|7851.59|7846|7846|7852.44|7852.44|7836.74|7836.74|0
1652707200000|2022-05-16 13:20:00|7847.13|7847.13|7830.14|7830.14|7847.13|7847.13|7830.14|7830.14|0
1652707500000|2022-05-16 13:25:00|7830.42|7830.42|7834.2|7834.2|7837.86|7837.86|7828.37|7828.37|0
1652707800000|2022-05-16 13:30:00|7834.48|7834.48|7856.39|7856.39|7863.3|7863.3|7831.26|7831.26|0
1652708100000|2022-05-16 13:35:00|7856.96|7856.96|7878.2|7878.2|7880.5|7880.5|7855.04|7855.04|0
1652708400000|2022-05-16 13:40:00|7878.77|7878.77|7881.4|7881.4|7893.07|7893.07|7874.82|7874.82|0
1652708700000|2022-05-16 13:45:00|7880.27|7880.27|7863.12|7863.12|7884.74|7884.74|7845.98|7845.98|0
1652709000000|2022-05-16 13:50:00|7861.99|7861.99|7891.25|7891.25|7897.07|7897.07|7855.73|7855.73|0
1652709300000|2022-05-16 13:55:00|7892.38|7892.38|7889.99|7889.99|7903.51|7903.51|7884.02|7884.02|0
1652709600000|2022-05-16 14:00:00|7890.27|7890.27|7884.46|7884.46|7890.27|7890.27|7870.67|7870.67|0
1652709900000|2022-05-16 14:05:00|7885.31|7885.31|7880.83|7880.83|7888.13|7888.13|7873.52|7873.52|0
1652710200000|2022-05-16 14:10:00|7881.96|7881.96|7872.27|7872.27|7886.34|7886.34|7872.27|7872.27|0
1652710500000|2022-05-16 14:15:00|7873.4|7873.4|7888.41|7888.41|7889.26|7889.26|7873.4|7873.4|0
1652710800000|2022-05-16 14:20:00|7888.98|7888.98|7881.62|7881.62|7890.12|7890.12|7878.46|7878.46|0
1652711100000|2022-05-16 14:25:00|7882.75|7882.75|7893.33|7893.33|7894.67|7894.67|7882.18|7882.18|0
1652711400000|2022-05-16 14:30:00|7893.36|7893.36|7879.07|7879.07|7894.49|7894.49|7872.37|7872.37|0
1652711700000|2022-05-16 14:35:00|7877.94|7877.94|7877.69|7877.69|7881.11|7881.11|7869.39|7869.39|0
1652712000000|2022-05-16 14:40:00|7876.56|7876.56|7877.77|7877.77|7887.21|7887.21|7869.12|7869.12|0
1652712300000|2022-05-16 14:45:00|7878.34|7878.34|7868.78|7868.78|7881.18|7881.18|7868.34|7868.34|0
1652712600000|2022-05-16 14:50:00|7869.06|7869.06|7870.94|7870.94|7879.99|7879.99|7867.26|7867.26|0
1652712900000|2022-05-16 14:55:00|7870.98|7870.98|7880.72|7880.72|7881.29|7881.29|7865.62|7865.62|0
1652713200000|2022-05-16 15:00:00|7880.44|7880.44|7886.3|7886.3|7890.82|7890.82|7875.35|7875.35|0
1652713500000|2022-05-16 15:05:00|7886.32|7886.32|7891.41|7891.41|7893.42|7893.42|7874.68|7874.68|0
1652713800000|2022-05-16 15:10:00|7889.99|7889.99|7891.28|7891.28|7891.56|7891.56|7882.92|7882.92|0
1652714100000|2022-05-16 15:15:00|7892.41|7892.41|7898.29|7898.29|7903.88|7903.88|7889.98|7889.98|0
1652714400000|2022-05-16 15:20:00|7897.16|7897.16|7903.25|7903.25|7903.86|7903.86|7891.63|7891.63|0
1652714700000|2022-05-16 15:25:00|7903.17|7903.17|7898.61|7898.61|7904.3|7904.3|7891.42|7891.42|0
1652771700000|2022-05-17 07:15:00|7966.53|7966.53|7982.24|7982.24|7987.93|7987.93|7965.66|7965.66|0
1652772000000|2022-05-17 07:20:00|7986.76|7986.76|7984.61|7984.61|7991.07|7991.07|7976.98|7976.98|0
1652772300000|2022-05-17 07:25:00|7984.33|7984.33|7968.6|7968.6|7997.72|7997.72|7968.59|7968.59|0
1652772600000|2022-05-17 07:30:00|7968.32|7968.32|7982.54|7982.54|7982.54|7982.54|7958.36|7958.36|0
1652772900000|2022-05-17 07:35:00|7982.6|7982.6|7994.12|7994.12|7996.41|7996.41|7978.13|7978.13|0
1652773200000|2022-05-17 07:40:00|7994.09|7994.09|7996.04|7996.04|7999.11|7999.11|7989|7989|0
1652773500000|2022-05-17 07:45:00|7997.73|7997.73|7986.79|7986.79|7998.37|7998.37|7979.81|7979.81|0
1652773800000|2022-05-17 07:50:00|7985.66|7985.66|7968.98|7968.98|7985.66|7985.66|7963.91|7963.91|0
1652774100000|2022-05-17 07:55:00|7969.06|7969.06|7972.67|7972.67|7972.67|7972.67|7958.33|7958.33|0
1652774400000|2022-05-17 08:00:00|7972.96|7972.96|7992.26|7992.26|7993.11|7993.11|7970.59|7970.59|0
1652774700000|2022-05-17 08:05:00|7991.98|7991.98|7988.68|7988.68|8000.05|8000.05|7985.57|7985.57|0
1652775000000|2022-05-17 08:10:00|7987.55|7987.55|7994.42|7994.42|7999.24|7999.24|7981.43|7981.43|0
1652775300000|2022-05-17 08:15:00|7994.49|7994.49|7995.33|7995.33|7997.03|7997.03|7985.69|7985.69|0
1652775600000|2022-05-17 08:20:00|7995.62|7995.62|8000.79|8000.79|8011.94|8011.94|7995.62|7995.62|0
1652775900000|2022-05-17 08:25:00|8000.23|8000.23|7994.33|7994.33|8000.23|8000.23|7990.58|7990.58|0
1652776200000|2022-05-17 08:30:00|7994.35|7994.35|7990.41|7990.41|7997.21|7997.21|7980.31|7980.31|0
1652776500000|2022-05-17 08:35:00|7989.28|7989.28|7984.24|7984.24|7990.97|7990.97|7978.54|7978.54|0
1652776800000|2022-05-17 08:40:00|7985.37|7985.37|7984.3|7984.3|7987.06|7987.06|7978.83|7978.83|0
1652777100000|2022-05-17 08:45:00|7985.43|7985.43|7988.04|7988.04|7994.6|7994.6|7978.66|7978.66|0
1652777400000|2022-05-17 08:50:00|7987.76|7987.76|7968.14|7968.14|7988.3|7988.3|7967.87|7967.87|0
1652777700000|2022-05-17 08:55:00|7969.27|7969.27|7958.8|7958.8|7969.27|7969.27|7952.43|7952.43|0
1652778000000|2022-05-17 09:00:00|7957.67|7957.67|7965.91|7965.91|7967.04|7967.04|7945.92|7945.92|0
1652778300000|2022-05-17 09:05:00|7965.06|7965.06|7957.59|7957.59|7965.34|7965.34|7945.06|7945.06|0
1652778600000|2022-05-17 09:10:00|7956.46|7956.46|7951.14|7951.14|7961.33|7961.33|7950.3|7950.3|0
1652778900000|2022-05-17 09:15:00|7950.86|7950.86|7930.05|7930.05|7956.79|7956.79|7930.05|7930.05|0
1652779200000|2022-05-17 09:20:00|7931.17|7931.17|7935.61|7935.61|7940.69|7940.69|7925.99|7925.99|0
1652779500000|2022-05-17 09:25:00|7934.48|7934.48|7946.56|7946.56|7948.93|7948.93|7934.48|7934.48|0
1652779800000|2022-05-17 09:30:00|7946.42|7946.42|7950.31|7950.31|7950.72|7950.72|7942.16|7942.16|0
1652780100000|2022-05-17 09:35:00|7951.16|7951.16|7957.67|7957.67|7962.75|7962.75|7950.24|7950.24|0
1652780400000|2022-05-17 09:40:00|7957.11|7957.11|7947.09|7947.09|7957.11|7957.11|7940.48|7940.48|0
1652780700000|2022-05-17 09:45:00|7947.37|7947.37|7951.47|7951.47|7959.76|7959.76|7947.37|7947.37|0
1652781000000|2022-05-17 09:50:00|7951.75|7951.75|7966.75|7966.75|7967.88|7967.88|7951.71|7951.71|0
1652781300000|2022-05-17 09:55:00|7967.03|7967.03|7972.16|7972.16|7974.98|7974.98|7962.8|7962.8|0
1652781600000|2022-05-17 10:00:00|7972.44|7972.44|7983.84|7983.84|7984.4|7984.4|7970.18|7970.18|0
1652781900000|2022-05-17 10:05:00|7982.71|7982.71|7981.99|7981.99|7991.63|7991.63|7980.08|7980.08|0
1652782200000|2022-05-17 10:10:00|7982.28|7982.28|7972.9|7972.9|7986.22|7986.22|7964.8|7964.8|0
1652782500000|2022-05-17 10:15:00|7974.03|7974.03|7980.43|7980.43|7980.43|7980.43|7965.13|7965.13|0
1652782800000|2022-05-17 10:20:00|7981.28|7981.28|7982.79|7982.79|7984.41|7984.41|7973.32|7973.32|0
1652783100000|2022-05-17 10:25:00|7983.64|7983.64|7977.86|7977.86|7987.03|7987.03|7974.91|7974.91|0
1652783400000|2022-05-17 10:30:00|7978.42|7978.42|7973.82|7973.82|7982.66|7982.66|7971.65|7971.65|0
1652783700000|2022-05-17 10:35:00|7974.38|7974.38|7975.15|7975.15|7981.7|7981.7|7970.42|7970.42|0
1652784000000|2022-05-17 10:40:00|7976.28|7976.28|7977.67|7977.67|7980.42|7980.42|7972.61|7972.61|0
1652784300000|2022-05-17 10:45:00|7978.8|7978.8|7987.3|7987.3|7990.09|7990.09|7976.15|7976.15|0
1652784600000|2022-05-17 10:50:00|7987.58|7987.58|7983.73|7983.73|7987.7|7987.7|7982.28|7982.28|0
1652784900000|2022-05-17 10:55:00|7984.86|7984.86|7980.38|7980.38|7987.65|7987.65|7976.09|7976.09|0
1652785200000|2022-05-17 11:00:00|7977.08|7977.08|7973.02|7973.02|7981.1|7981.1|7966.74|7966.74|0
1652785500000|2022-05-17 11:05:00|7971.89|7971.89|7978.09|7978.09|7978.09|7978.09|7965.49|7965.49|0
1652785800000|2022-05-17 11:10:00|7977.53|7977.53|7973.62|7973.62|7985.96|7985.96|7968.03|7968.03|0
1652786100000|2022-05-17 11:15:00|7972.49|7972.49|7979.98|7979.98|7981.63|7981.63|7969.1|7969.1|0
1652786400000|2022-05-17 11:20:00|7980.02|7980.02|7984.87|7984.87|7987.41|7987.41|7976.5|7976.5|0
1652786700000|2022-05-17 11:25:00|7986|7986|7975.68|7975.68|7987.13|7987.13|7972.56|7972.56|0
1652787000000|2022-05-17 11:30:00|7975.4|7975.4|7977.5|7977.5|7979.6|7979.6|7970.54|7970.54|0
1652787300000|2022-05-17 11:35:00|7976.37|7976.37|7973.22|7973.22|7976.67|7976.67|7965.85|7965.85|0
1652787600000|2022-05-17 11:40:00|7972.09|7972.09|7976.83|7976.83|7979.29|7979.29|7966.96|7966.96|0
1652787900000|2022-05-17 11:45:00|7975.7|7975.7|7977.68|7977.68|7981.91|7981.91|7971.92|7971.92|0
1652788200000|2022-05-17 11:50:00|7976.55|7976.55|7973.45|7973.45|7980.18|7980.18|7966.52|7966.52|0
1652788500000|2022-05-17 11:55:00|7971.75|7971.75|7969.7|7969.7|7972.88|7972.88|7961.3|7961.3|0
1652788800000|2022-05-17 12:00:00|7969.14|7969.14|7969.28|7969.28|7971.96|7971.96|7960.08|7960.08|0
1652789100000|2022-05-17 12:05:00|7968.15|7968.15|7971.2|7971.2|7974.46|7974.46|7965.55|7965.55|0
1652789400000|2022-05-17 12:10:00|7972.33|7972.33|7966.98|7966.98|7973.96|7973.96|7965.48|7965.48|0
1652789700000|2022-05-17 12:15:00|7966.41|7966.41|7961.85|7961.85|7966.41|7966.41|7957.4|7957.4|0
1652790000000|2022-05-17 12:20:00|7960.72|7960.72|7963.08|7963.08|7964.68|7964.68|7949.5|7949.5|0
1652790300000|2022-05-17 12:25:00|7964.21|7964.21|7957.3|7957.3|7964.35|7964.35|7956.46|7956.46|0
1652790600000|2022-05-17 12:30:00|7957.24|7957.24|7965.96|7965.96|7967.99|7967.99|7952.98|7952.98|0
1652790900000|2022-05-17 12:35:00|7965.39|7965.39|7968.54|7968.54|7973.44|7973.44|7963.98|7963.98|0
1652791200000|2022-05-17 12:40:00|7967.41|7967.41|7970.69|7970.69|7971.51|7971.51|7964.31|7964.31|0
1652791500000|2022-05-17 12:45:00|7970.41|7970.41|7971.21|7971.21|7976.69|7976.69|7967.54|7967.54|0
1652791800000|2022-05-17 12:50:00|7970.93|7970.93|7966.33|7966.33|7971.02|7971.02|7964.02|7964.02|0
1652792100000|2022-05-17 12:55:00|7967.18|7967.18|7963.07|7963.07|7976.05|7976.05|7959.96|7959.96|0
1652792400000|2022-05-17 13:00:00|7963.09|7963.09|7980.05|7980.05|7980.05|7980.05|7963.09|7963.09|0
1652792700000|2022-05-17 13:05:00|7978.92|7978.92|7978.06|7978.06|7982.13|7982.13|7975.69|7975.69|0
1652793000000|2022-05-17 13:10:00|7979.19|7979.19|7978.61|7978.61|7983.43|7983.43|7972.73|7972.73|0
1652793300000|2022-05-17 13:15:00|7978.65|7978.65|7966.63|7966.63|7982.37|7982.37|7966.63|7966.63|0
1652793600000|2022-05-17 13:20:00|7967.76|7967.76|7953.6|7953.6|7970.87|7970.87|7952.19|7952.19|0
1652793900000|2022-05-17 13:25:00|7952.47|7952.47|7947.36|7947.36|7954.92|7954.92|7943.58|7943.58|0
1652794200000|2022-05-17 13:30:00|7947.64|7947.64|7918.49|7918.49|7947.64|7947.64|7913.72|7913.72|0
1652794500000|2022-05-17 13:35:00|7917.07|7917.07|7922.43|7922.43|7927.22|7927.22|7893.58|7893.58|0
1652794800000|2022-05-17 13:40:00|7923.57|7923.57|7945.16|7945.16|7945.16|7945.16|7923.57|7923.57|0
1652795100000|2022-05-17 13:45:00|7945.44|7945.44|7931.06|7931.06|7951.24|7951.24|7930.78|7930.78|0
1652795400000|2022-05-17 13:50:00|7930.18|7930.18|7946.45|7946.45|7954.97|7954.97|7930.18|7930.18|0
1652795700000|2022-05-17 13:55:00|7946.16|7946.16|7962.91|7962.91|7962.91|7962.91|7942.39|7942.39|0
1652796000000|2022-05-17 14:00:00|7961.78|7961.78|7970.03|7970.03|7971.02|7971.02|7960.82|7960.82|0
1652796300000|2022-05-17 14:05:00|7970.59|7970.59|7953.11|7953.11|7972.57|7972.57|7950.36|7950.36|0
1652796600000|2022-05-17 14:10:00|7953.4|7953.4|7943.44|7943.44|7953.4|7953.4|7941.43|7941.43|0
1652796900000|2022-05-17 14:15:00|7943.42|7943.42|7968.92|7968.92|7970.05|7970.05|7937.09|7937.09|0
1652797200000|2022-05-17 14:20:00|7970.05|7970.05|7968.23|7968.23|7974.07|7974.07|7955.8|7955.8|0
1652797500000|2022-05-17 14:25:00|7967.1|7967.1|7947.93|7947.93|7968.21|7968.21|7947.93|7947.93|0
1652797800000|2022-05-17 14:30:00|7948.77|7948.77|7959.95|7959.95|7959.95|7959.95|7944.74|7944.74|0
1652798100000|2022-05-17 14:35:00|7958.82|7958.82|7953.99|7953.99|7959.67|7959.67|7947.71|7947.71|0
1652798400000|2022-05-17 14:40:00|7953.7|7953.7|7937.49|7937.49|7954.9|7954.9|7933.96|7933.96|0
1652798700000|2022-05-17 14:45:00|7938.62|7938.62|7942.32|7942.32|7944.58|7944.58|7930.64|7930.64|0
1652799000000|2022-05-17 14:50:00|7942.89|7942.89|7943.55|7943.55|7948.66|7948.66|7937.77|7937.77|0
1652799300000|2022-05-17 14:55:00|7943.84|7943.84|7954.88|7954.88|7957.74|7957.74|7942.4|7942.4|0
1652799600000|2022-05-17 15:00:00|7953.47|7953.47|7962.72|7962.72|7964.14|7964.14|7944.99|7944.99|0
1652799900000|2022-05-17 15:05:00|7963|7963|7963.83|7963.83|7967.22|7967.22|7958|7958|0
1652800200000|2022-05-17 15:10:00|7964.11|7964.11|7943.99|7943.99|7964.68|7964.68|7943.99|7943.99|0
1652800500000|2022-05-17 15:15:00|7944.28|7944.28|7950.85|7950.85|7955.7|7955.7|7940.65|7940.65|0
1652800800000|2022-05-17 15:20:00|7952.55|7952.55|7941.4|7941.4|7954.24|7954.24|7937.49|7937.49|0
1652801100000|2022-05-17 15:25:00|7942.53|7942.53|7946.61|7946.61|7948.33|7948.33|7936.73|7936.73|0
1652858100000|2022-05-18 07:15:00|7944.9|7944.9|7961.16|7961.16|7963.18|7963.18|7943.78|7943.78|0
1652858400000|2022-05-18 07:20:00|7962.29|7962.29|7971.38|7971.38|7974.21|7974.21|7959.52|7959.52|0
1652858700000|2022-05-18 07:25:00|7972.51|7972.51|7976.16|7976.16|7982.58|7982.58|7971.48|7971.48|0
1652859000000|2022-05-18 07:30:00|7977.01|7977.01|7999.95|7999.95|8001.08|8001.08|7977.01|7977.01|0
1652859300000|2022-05-18 07:35:00|8000.24|8000.24|8011.98|8011.98|8011.98|8011.98|7996.85|7996.85|0
1652859600000|2022-05-18 07:40:00|8012.54|8012.54|8014.63|8014.63|8016.73|8016.73|8001.45|8001.45|0
1652859900000|2022-05-18 07:45:00|8014.92|8014.92|8031.63|8031.63|8033.61|8033.61|8014.92|8014.92|0
1652860200000|2022-05-18 07:50:00|8032.2|8032.2|8038.79|8038.79|8039.89|8039.89|8027.76|8027.76|0
1652860500000|2022-05-18 07:55:00|8039.07|8039.07|8032.54|8032.54|8045.93|8045.93|8028.02|8028.02|0
1652860800000|2022-05-18 08:00:00|8033.68|8033.68|8028.82|8028.82|8038.03|8038.03|8028.82|8028.82|0
1652861100000|2022-05-18 08:05:00|8028.54|8028.54|8037.77|8037.77|8038.48|8038.48|8024.1|8024.1|0
1652861400000|2022-05-18 08:10:00|8039.47|8039.47|8043.42|8043.42|8051.09|8051.09|8037.07|8037.07|0
1652861700000|2022-05-18 08:15:00|8044.28|8044.28|8038.57|8038.57|8046.32|8046.32|8037.08|8037.08|0
1652862000000|2022-05-18 08:20:00|8038.86|8038.86|8036.36|8036.36|8039.7|8039.7|8028.25|8028.25|0
1652862300000|2022-05-18 08:25:00|8036.64|8036.64|8053.51|8053.51|8053.51|8053.51|8030.03|8030.03|0
1652862600000|2022-05-18 08:30:00|8055.77|8055.77|8052.84|8052.84|8063.3|8063.3|8049.49|8049.49|0
1652862900000|2022-05-18 08:35:00|8052.56|8052.56|8064.82|8064.82|8065.95|8065.95|8052.56|8052.56|0
1652863200000|2022-05-18 08:40:00|8064.75|8064.75|8061.98|8061.98|8071.26|8071.26|8061.7|8061.7|0
1652863500000|2022-05-18 08:45:00|8061.97|8061.97|8066.5|8066.5|8066.5|8066.5|8053.24|8053.24|0
1652863800000|2022-05-18 08:50:00|8066.78|8066.78|8066.77|8066.77|8070.38|8070.38|8062.42|8062.42|0
1652864100000|2022-05-18 08:55:00|8067.05|8067.05|8065.09|8065.09|8077.85|8077.85|8063.95|8063.95|0
1652864400000|2022-05-18 09:00:00|8065.04|8065.04|8068.14|8068.14|8071.66|8071.66|8062.34|8062.34|0
1652864700000|2022-05-18 09:05:00|8067.01|8067.01|8066.04|8066.04|8071.64|8071.64|8062.08|8062.08|0
1652865000000|2022-05-18 09:10:00|8066.32|8066.32|8061.04|8061.04|8068.69|8068.69|8059.35|8059.35|0
1652865300000|2022-05-18 09:15:00|8061.32|8061.32|8044.59|8044.59|8061.32|8061.32|8043.73|8043.73|0
1652865600000|2022-05-18 09:20:00|8044.87|8044.87|8060.59|8060.59|8062|8062|8044.87|8044.87|0
1652865900000|2022-05-18 09:25:00|8061.72|8061.72|8065.27|8065.27|8068.1|8068.1|8060.31|8060.31|0
1652866200000|2022-05-18 09:30:00|8064.15|8064.15|8058.74|8058.74|8066.14|8066.14|8055.56|8055.56|0
1652866500000|2022-05-18 09:35:00|8059.02|8059.02|8059.16|8059.16|8067.49|8067.49|8058.45|8058.45|0
1652866800000|2022-05-18 09:40:00|8059.44|8059.44|8061|8061|8063.54|8063.54|8059.19|8059.19|0
1652867100000|2022-05-18 09:45:00|8061.01|8061.01|8059.83|8059.83|8063.97|8063.97|8055.98|8055.98|0
1652867400000|2022-05-18 09:50:00|8058.7|8058.7|8057.24|8057.24|8059.02|8059.02|8053.88|8053.88|0
1652867700000|2022-05-18 09:55:00|8057.16|8057.16|8056.4|8056.4|8060.78|8060.78|8054.02|8054.02|0
1652868000000|2022-05-18 10:00:00|8057.53|8057.53|8053.34|8053.34|8058.1|8058.1|8048.29|8048.29|0
1652868300000|2022-05-18 10:05:00|8053.9|8053.9|8055.36|8055.36|8057.82|8057.82|8049.64|8049.64|0
1652868600000|2022-05-18 10:10:00|8055.64|8055.64|8056.4|8056.4|8058.98|8058.98|8054.42|8054.42|0
1652868900000|2022-05-18 10:15:00|8056.12|8056.12|8052.17|8052.17|8056.68|8056.68|8040.86|8040.86|0
1652869200000|2022-05-18 10:20:00|8051.6|8051.6|8050.53|8050.53|8052.17|8052.17|8045.93|8045.93|0
1652869500000|2022-05-18 10:25:00|8050.25|8050.25|8061.97|8061.97|8064.79|8064.79|8050.25|8050.25|0
1652869800000|2022-05-18 10:30:00|8061.68|8061.68|8058.28|8058.28|8064.75|8064.75|8057.12|8057.12|0
1652870100000|2022-05-18 10:35:00|8058.57|8058.57|8068.78|8068.78|8069.06|8069.06|8058.57|8058.57|0
1652870400000|2022-05-18 10:40:00|8068.71|8068.71|8062.69|8062.69|8068.99|8068.99|8058.17|8058.17|0
1652870700000|2022-05-18 10:45:00|8062.97|8062.97|8071|8071|8071|8071|8062.77|8062.77|0
1652871000000|2022-05-18 10:50:00|8071.28|8071.28|8069.47|8069.47|8075.25|8075.25|8066.19|8066.19|0
1652871300000|2022-05-18 10:55:00|8069.58|8069.58|8076.85|8076.85|8076.85|8076.85|8068.2|8068.2|0
1652871600000|2022-05-18 11:00:00|8077.13|8077.13|8071.73|8071.73|8077.13|8077.13|8071.1|8071.1|0
1652871900000|2022-05-18 11:05:00|8072.01|8072.01|8078.86|8078.86|8078.86|8078.86|8070.03|8070.03|0
1652872200000|2022-05-18 11:10:00|8078.83|8078.83|8075.24|8075.24|8080.41|8080.41|8073.76|8073.76|0
1652872500000|2022-05-18 11:15:00|8075.8|8075.8|8077.96|8077.96|8079.37|8079.37|8072.39|8072.39|0
1652872800000|2022-05-18 11:20:00|8078|8078|8075.94|8075.94|8081.76|8081.76|8074|8074|0
1652873100000|2022-05-18 11:25:00|8076.23|8076.23|8075.96|8075.96|8078.06|8078.06|8071.84|8071.84|0
1652873400000|2022-05-18 11:30:00|8077.37|8077.37|8080.52|8080.52|8080.84|8080.84|8075.72|8075.72|0
1652873700000|2022-05-18 11:35:00|8080.51|8080.51|8080.77|8080.77|8082.99|8082.99|8079.34|8079.34|0
1652874000000|2022-05-18 11:40:00|8080.74|8080.74|8083.29|8083.29|8084.72|8084.72|8080.46|8080.46|0
1652874300000|2022-05-18 11:45:00|8083.43|8083.43|8084.27|8084.27|8087.67|8087.67|8082.32|8082.32|0
1652874600000|2022-05-18 11:50:00|8084.55|8084.55|8084.68|8084.68|8084.68|8084.68|8079.66|8079.66|0
1652874900000|2022-05-18 11:55:00|8084.62|8084.62|8085.44|8085.44|8089.15|8089.15|8083.16|8083.16|0
1652875200000|2022-05-18 12:00:00|8084.31|8084.31|8098.09|8098.09|8098.39|8098.39|8083.65|8083.65|0
1652875500000|2022-05-18 12:05:00|8098.38|8098.38|8103.03|8103.03|8103.31|8103.31|8094.47|8094.47|0
1652875800000|2022-05-18 12:10:00|8103.31|8103.31|8096.51|8096.51|8104.25|8104.25|8095.05|8095.05|0
1652876100000|2022-05-18 12:15:00|8095.38|8095.38|8102.98|8102.98|8104.2|8104.2|8095.38|8095.38|0
1652876400000|2022-05-18 12:20:00|8102.92|8102.92|8102.99|8102.99|8108.27|8108.27|8102.63|8102.63|0
1652876700000|2022-05-18 12:25:00|8103.27|8103.27|8099.98|8099.98|8103.27|8103.27|8090.82|8090.82|0
1652877000000|2022-05-18 12:30:00|8102.24|8102.24|8103.76|8103.76|8103.76|8103.76|8096.06|8096.06|0
1652877300000|2022-05-18 12:35:00|8104.89|8104.89|8097.02|8097.02|8104.89|8104.89|8094.2|8094.2|0
1652877600000|2022-05-18 12:40:00|8096.74|8096.74|8096.21|8096.21|8100.13|8100.13|8092.84|8092.84|0
1652877900000|2022-05-18 12:45:00|8095.08|8095.08|8086.81|8086.81|8095.15|8095.15|8082.51|8082.51|0
1652878200000|2022-05-18 12:50:00|8086.53|8086.53|8084.74|8084.74|8086.83|8086.83|8080.36|8080.36|0
1652878500000|2022-05-18 12:55:00|8085.02|8085.02|8083.41|8083.41|8091.77|8091.77|8082.56|8082.56|0
1652878800000|2022-05-18 13:00:00|8084.54|8084.54|8095.15|8095.15|8095.15|8095.15|8079.7|8079.7|0
1652879100000|2022-05-18 13:05:00|8095.14|8095.14|8093.38|8093.38|8098.47|8098.47|8091.73|8091.73|0
1652879400000|2022-05-18 13:10:00|8093.43|8093.43|8094.68|8094.68|8096.21|8096.21|8085.94|8085.94|0
1652879700000|2022-05-18 13:15:00|8094.72|8094.72|8100.87|8100.87|8101.26|8101.26|8090.92|8090.92|0
1652880000000|2022-05-18 13:20:00|8100.81|8100.81|8102.9|8102.9|8109.82|8109.82|8099.63|8099.63|0
1652880300000|2022-05-18 13:25:00|8101.77|8101.77|8090.85|8090.85|8107.11|8107.11|8088.75|8088.75|0
1652880600000|2022-05-18 13:30:00|8091.42|8091.42|8092.18|8092.18|8094.66|8094.66|8066.47|8066.47|0
1652880900000|2022-05-18 13:35:00|8091.05|8091.05|8098.11|8098.11|8104.9|8104.9|8091.05|8091.05|0
1652881200000|2022-05-18 13:40:00|8097.83|8097.83|8099.32|8099.32|8103.25|8103.25|8092.05|8092.05|0
1652881500000|2022-05-18 13:45:00|8099.03|8099.03|8114.53|8114.53|8121.93|8121.93|8096.49|8096.49|0
1652881800000|2022-05-18 13:50:00|8112.27|8112.27|8101.79|8101.79|8113.04|8113.04|8089.67|8089.67|0
1652882100000|2022-05-18 13:55:00|8102.36|8102.36|8097.94|8097.94|8103.8|8103.8|8091.55|8091.55|0
1652882400000|2022-05-18 14:00:00|8098.22|8098.22|8124.77|8124.77|8128.48|8128.48|8094.47|8094.47|0
1652882700000|2022-05-18 14:05:00|8125.9|8125.9|8127.47|8127.47|8128.62|8128.62|8117.97|8117.97|0
1652883000000|2022-05-18 14:10:00|8127.19|8127.19|8124.94|8124.94|8128.65|8128.65|8113.43|8113.43|0
1652883300000|2022-05-18 14:15:00|8124.66|8124.66|8126.62|8126.62|8128|8128|8109.84|8109.84|0
1652883600000|2022-05-18 14:20:00|8126.61|8126.61|8114.09|8114.09|8129.44|8129.44|8107.35|8107.35|0
1652883900000|2022-05-18 14:25:00|8114.01|8114.01|8108.65|8108.65|8117.01|8117.01|8100.99|8100.99|0
1652884200000|2022-05-18 14:30:00|8110.07|8110.07|8106.45|8106.45|8114.6|8114.6|8103.82|8103.82|0
1652884500000|2022-05-18 14:35:00|8106.17|8106.17|8083.2|8083.2|8106.81|8106.81|8079.46|8079.46|0
1652884800000|2022-05-18 14:40:00|8082.07|8082.07|8092.35|8092.35|8102.13|8102.13|8081.22|8081.22|0
1652885100000|2022-05-18 14:45:00|8092.63|8092.63|8096.62|8096.62|8097.86|8097.86|8089.44|8089.44|0
1652885400000|2022-05-18 14:50:00|8096.9|8096.9|8069.31|8069.31|8097.75|8097.75|8068.62|8068.62|0
1652885700000|2022-05-18 14:55:00|8069.03|8069.03|8054.78|8054.78|8069.86|8069.86|8049.19|8049.19|0
1652886000000|2022-05-18 15:00:00|8054.77|8054.77|8034.73|8034.73|8057.25|8057.25|8034.34|8034.34|0
1652886300000|2022-05-18 15:05:00|8034.45|8034.45|8031.33|8031.33|8035.75|8035.75|8027.21|8027.21|0
1652886600000|2022-05-18 15:10:00|8031.62|8031.62|8029.89|8029.89|8032.75|8032.75|8026.26|8026.26|0
1652886900000|2022-05-18 15:15:00|8029.93|8029.93|8013.84|8013.84|8031.88|8031.88|8013.16|8013.16|0
1652887200000|2022-05-18 15:20:00|8013.56|8013.56|7994.47|7994.47|8013.56|8013.56|7990.79|7990.79|0
1652887500000|2022-05-18 15:25:00|7994.19|7994.19|8003.99|8003.99|8006.5|8006.5|7989.76|7989.76|0
1652944500000|2022-05-19 07:15:00|7976.6|7976.6|7979.64|7979.64|7988.04|7988.04|7971.2|7971.2|0
1652944800000|2022-05-19 07:20:00|7984.15|7984.15|7952.24|7952.24|7984.43|7984.43|7945.18|7945.18|0
1652945100000|2022-05-19 07:25:00|7953.38|7953.38|7946.79|7946.79|7955.83|7955.83|7946.08|7946.08|0
1652945400000|2022-05-19 07:30:00|7947.07|7947.07|7936.58|7936.58|7949.04|7949.04|7931.36|7931.36|0
1652945700000|2022-05-19 07:35:00|7935.45|7935.45|7913.41|7913.41|7937.39|7937.39|7912.28|7912.28|0
1652946000000|2022-05-19 07:40:00|7913.39|7913.39|7916.59|7916.59|7921.11|7921.11|7903.94|7903.94|0
1652946300000|2022-05-19 07:45:00|7916.87|7916.87|7887.1|7887.1|7919.98|7919.98|7879.54|7879.54|0
1652946600000|2022-05-19 07:50:00|7888.23|7888.23|7848.9|7848.9|7889.36|7889.36|7847.18|7847.18|0
1652946900000|2022-05-19 07:55:00|7849.46|7849.46|7838.02|7838.02|7857.19|7857.19|7836.89|7836.89|0
1652947200000|2022-05-19 08:00:00|7839.15|7839.15|7817.32|7817.32|7841.41|7841.41|7811.31|7811.31|0
1652947500000|2022-05-19 08:05:00|7813.93|7813.93|7817.74|7817.74|7820.65|7820.65|7804.72|7804.72|0
1652947800000|2022-05-19 08:10:00|7820.84|7820.84|7797.97|7797.97|7825.39|7825.39|7797.97|7797.97|0
1652948100000|2022-05-19 08:15:00|7797.85|7797.85|7788.36|7788.36|7799.61|7799.61|7784.24|7784.24|0
1652948400000|2022-05-19 08:20:00|7789.21|7789.21|7810.19|7810.19|7810.19|7810.19|7789.1|7789.1|0
1652948700000|2022-05-19 08:25:00|7813.29|7813.29|7811.79|7811.79|7819.8|7819.8|7799.58|7799.58|0
1652949000000|2022-05-19 08:30:00|7812.64|7812.64|7810.85|7810.85|7825.97|7825.97|7808.38|7808.38|0
1652949300000|2022-05-19 08:35:00|7811.13|7811.13|7813.74|7813.74|7827.89|7827.89|7809.3|7809.3|0
1652949600000|2022-05-19 08:40:00|7813.45|7813.45|7839.04|7839.04|7839.04|7839.04|7807.36|7807.36|0
1652949900000|2022-05-19 08:45:00|7840.17|7840.17|7852.85|7852.85|7859.09|7859.09|7839.04|7839.04|0
1652950200000|2022-05-19 08:50:00|7855.1|7855.1|7848.23|7848.23|7861.08|7861.08|7838.94|7838.94|0
1652950500000|2022-05-19 08:55:00|7849.92|7849.92|7821.34|7821.34|7851.34|7851.34|7817.85|7817.85|0
1652950800000|2022-05-19 09:00:00|7822.47|7822.47|7815.24|7815.24|7825.86|7825.86|7803.14|7803.14|0
1652951100000|2022-05-19 09:05:00|7815.53|7815.53|7815|7815|7818.65|7818.65|7810.59|7810.59|0
1652951400000|2022-05-19 09:10:00|7815.57|7815.57|7790.3|7790.3|7821.21|7821.21|7790.02|7790.02|0
1652951700000|2022-05-19 09:15:00|7787.75|7787.75|7780.28|7780.28|7797.5|7797.5|7778.1|7778.1|0
1652952000000|2022-05-19 09:20:00|7783.66|7783.66|7784.5|7784.5|7794.66|7794.66|7781.12|7781.12|0
1652952300000|2022-05-19 09:25:00|7785.92|7785.92|7804.21|7804.21|7805.94|7805.94|7785.89|7785.89|0
1652952600000|2022-05-19 09:30:00|7804.49|7804.49|7808.31|7808.31|7809.72|7809.72|7802.57|7802.57|0
1652952900000|2022-05-19 09:35:00|7806.9|7806.9|7786.95|7786.95|7806.9|7806.9|7784.62|7784.62|0
1652953200000|2022-05-19 09:40:00|7786.67|7786.67|7775.87|7775.87|7790.43|7790.43|7775.87|7775.87|0
1652953500000|2022-05-19 09:45:00|7775.58|7775.58|7786.76|7786.76|7789.87|7789.87|7775.58|7775.58|0
1652953800000|2022-05-19 09:50:00|7787.89|7787.89|7792.78|7792.78|7792.78|7792.78|7778.98|7778.98|0
1652954100000|2022-05-19 09:55:00|7793.91|7793.91|7777.23|7777.23|7794.98|7794.98|7775.54|7775.54|0
1652954400000|2022-05-19 10:00:00|7776.95|7776.95|7797.24|7797.24|7801.63|7801.63|7774.11|7774.11|0
1652954700000|2022-05-19 10:05:00|7796.39|7796.39|7800.19|7800.19|7804.22|7804.22|7783.85|7783.85|0
1652955000000|2022-05-19 10:10:00|7799.91|7799.91|7787.08|7787.08|7799.92|7799.92|7786.8|7786.8|0
1652955300000|2022-05-19 10:15:00|7785.95|7785.95|7788.8|7788.8|7797.57|7797.57|7785.71|7785.71|0
1652955600000|2022-05-19 10:20:00|7788.77|7788.77|7803.49|7803.49|7803.49|7803.49|7788.65|7788.65|0
1652955900000|2022-05-19 10:25:00|7803.51|7803.51|7798.05|7798.05|7807.47|7807.47|7796.37|7796.37|0
1652956200000|2022-05-19 10:30:00|7797.76|7797.76|7792.45|7792.45|7800.4|7800.4|7791.46|7791.46|0
1652956500000|2022-05-19 10:35:00|7791.88|7791.88|7790.34|7790.34|7795.8|7795.8|7786.43|7786.43|0
1652956800000|2022-05-19 10:40:00|7789.21|7789.21|7790.75|7790.75|7791.79|7791.79|7787.77|7787.77|0
1652957100000|2022-05-19 10:45:00|7790.47|7790.47|7798.76|7798.76|7800.19|7800.19|7789.59|7789.59|0
1652957400000|2022-05-19 10:50:00|7798.48|7798.48|7780.88|7780.88|7798.48|7798.48|7780.31|7780.31|0
1652957700000|2022-05-19 10:55:00|7780.84|7780.84|7790.41|7790.41|7791.19|7791.19|7780.84|7780.84|0
1652958000000|2022-05-19 11:00:00|7790.35|7790.35|7801.22|7801.22|7801.22|7801.22|7789.78|7789.78|0
1652958300000|2022-05-19 11:05:00|7801.21|7801.21|7796.74|7796.74|7801.83|7801.83|7793.02|7793.02|0
1652958600000|2022-05-19 11:10:00|7797.02|7797.02|7805.28|7805.28|7806.41|7806.41|7792.37|7792.37|0
1652958900000|2022-05-19 11:15:00|7805.3|7805.3|7801.61|7801.61|7815.35|7815.35|7792.27|7792.27|0
1652959200000|2022-05-19 11:20:00|7801.89|7801.89|7824.7|7824.7|7824.7|7824.7|7801.89|7801.89|0
1652959500000|2022-05-19 11:25:00|7826.68|7826.68|7833.32|7833.32|7838.3|7838.3|7826|7826|0
1652959800000|2022-05-19 11:30:00|7835.86|7835.86|7830.05|7830.05|7836.99|7836.99|7824.42|7824.42|0
1652960100000|2022-05-19 11:35:00|7830.62|7830.62|7829.71|7829.71|7835.98|7835.98|7827.63|7827.63|0
1652960400000|2022-05-19 11:40:00|7829.43|7829.43|7822.65|7822.65|7831.19|7831.19|7821.66|7821.66|0
1652960700000|2022-05-19 11:45:00|7822.08|7822.08|7814.95|7814.95|7822.08|7822.08|7810.71|7810.71|0
1652961000000|2022-05-19 11:50:00|7814.67|7814.67|7812.76|7812.76|7814.91|7814.91|7806.62|7806.62|0
1652961300000|2022-05-19 11:55:00|7813.05|7813.05|7828.47|7828.47|7830.73|7830.73|7812.76|7812.76|0
1652961600000|2022-05-19 12:00:00|7828.18|7828.18|7837.42|7837.42|7837.42|7837.42|7828.18|7828.18|0
1652961900000|2022-05-19 12:05:00|7837.46|7837.46|7846.09|7846.09|7850.26|7850.26|7832.48|7832.48|0
1652962200000|2022-05-19 12:10:00|7846.65|7846.65|7830.09|7830.09|7847.23|7847.23|7827.83|7827.83|0
1652962500000|2022-05-19 12:15:00|7830.38|7830.38|7823.62|7823.62|7830.38|7830.38|7813.7|7813.7|0
1652962800000|2022-05-19 12:20:00|7824.75|7824.75|7822.18|7822.18|7831.35|7831.35|7819.95|7819.95|0
1652963100000|2022-05-19 12:25:00|7822.32|7822.32|7823.85|7823.85|7826.24|7826.24|7820.18|7820.18|0
1652963400000|2022-05-19 12:30:00|7823.83|7823.83|7806.98|7806.98|7823.83|7823.83|7802.29|7802.29|0
1652963700000|2022-05-19 12:35:00|7807.54|7807.54|7798.25|7798.25|7812.19|7812.19|7797.97|7797.97|0
1652964000000|2022-05-19 12:40:00|7799.38|7799.38|7806.14|7806.14|7807.27|7807.27|7795.72|7795.72|0
1652964300000|2022-05-19 12:45:00|7804.44|7804.44|7807.89|7807.89|7807.89|7807.89|7796.94|7796.94|0
1652964600000|2022-05-19 12:50:00|7808.46|7808.46|7787.67|7787.67|7808.48|7808.48|7784.02|7784.02|0
1652964900000|2022-05-19 12:55:00|7787.76|7787.76|7782.56|7782.56|7792.63|7792.63|7782.49|7782.49|0
1652965200000|2022-05-19 13:00:00|7782.62|7782.62|7800.67|7800.67|7801.48|7801.48|7782.62|7782.62|0
1652965500000|2022-05-19 13:05:00|7801.24|7801.24|7807.04|7807.04|7809.45|7809.45|7799.82|7799.82|0
1652965800000|2022-05-19 13:10:00|7807.61|7807.61|7813.19|7813.19|7815.85|7815.85|7805.39|7805.39|0
1652966100000|2022-05-19 13:15:00|7813.47|7813.47|7801.55|7801.55|7813.47|7813.47|7800.98|7800.98|0
1652966400000|2022-05-19 13:20:00|7800.98|7800.98|7800.14|7800.14|7805.76|7805.76|7799.85|7799.85|0
1652966700000|2022-05-19 13:25:00|7800.7|7800.7|7797.46|7797.46|7812.55|7812.55|7797.46|7797.46|0
1652967000000|2022-05-19 13:30:00|7796.89|7796.89|7833.63|7833.63|7837.69|7837.69|7791.27|7791.27|0
1652967300000|2022-05-19 13:35:00|7834.48|7834.48|7880.18|7880.18|7881.03|7881.03|7830.07|7830.07|0
1652967600000|2022-05-19 13:40:00|7883.01|7883.01|7858.71|7858.71|7889.76|7889.76|7856.73|7856.73|0
1652967900000|2022-05-19 13:45:00|7858.43|7858.43|7822.65|7822.65|7866.57|7866.57|7822.64|7822.64|0
1652968200000|2022-05-19 13:50:00|7822.93|7822.93|7830.49|7830.49|7833.31|7833.31|7807.25|7807.25|0
1652968500000|2022-05-19 13:55:00|7830.21|7830.21|7818.01|7818.01|7850.83|7850.83|7812.36|7812.36|0
1652968800000|2022-05-19 14:00:00|7816.6|7816.6|7833.24|7833.24|7836.86|7836.86|7814.34|7814.34|0
1652969100000|2022-05-19 14:05:00|7833.8|7833.8|7811.77|7811.77|7836.94|7836.94|7809.24|7809.24|0
1652969400000|2022-05-19 14:10:00|7814.03|7814.03|7834.43|7834.43|7834.43|7834.43|7808.64|7808.64|0
1652969700000|2022-05-19 14:15:00|7835.56|7835.56|7838|7838|7845.56|7845.56|7829|7829|0
1652970000000|2022-05-19 14:20:00|7838.28|7838.28|7858.56|7858.56|7858.84|7858.84|7835.68|7835.68|0
1652970300000|2022-05-19 14:25:00|7859.69|7859.69|7839.35|7839.35|7860.53|7860.53|7836.29|7836.29|0
1652970600000|2022-05-19 14:30:00|7839.07|7839.07|7846.12|7846.12|7849.32|7849.32|7823.18|7823.18|0
1652970900000|2022-05-19 14:35:00|7846.41|7846.41|7827.11|7827.11|7847.36|7847.36|7821.79|7821.79|0
1652971200000|2022-05-19 14:40:00|7826.82|7826.82|7813.91|7813.91|7826.82|7826.82|7803.94|7803.94|0
1652971500000|2022-05-19 14:45:00|7815.04|7815.04|7808.99|7808.99|7827.09|7827.09|7806.07|7806.07|0
1652971800000|2022-05-19 14:50:00|7808.15|7808.15|7814.44|7814.44|7815.18|7815.18|7799.23|7799.23|0
1652972100000|2022-05-19 14:55:00|7814.72|7814.72|7804.78|7804.78|7827.42|7827.42|7804.37|7804.37|0
1652972400000|2022-05-19 15:00:00|7805.06|7805.06|7836.67|7836.67|7844|7844|7804.49|7804.49|0
1652972700000|2022-05-19 15:05:00|7837.8|7837.8|7819.85|7819.85|7839.82|7839.82|7809.56|7809.56|0
1652973000000|2022-05-19 15:10:00|7820.13|7820.13|7816.55|7816.55|7840.9|7840.9|7816.55|7816.55|0
1652973300000|2022-05-19 15:15:00|7815.42|7815.42|7829.64|7829.64|7829.93|7829.93|7811.33|7811.33|0
1652973600000|2022-05-19 15:20:00|7829.62|7829.62|7842.57|7842.57|7846.53|7846.53|7825.99|7825.99|0
1652973900000|2022-05-19 15:25:00|7842.29|7842.29|7834.14|7834.14|7842.29|7842.29|7829.9|7829.9|0
1653030900000|2022-05-20 07:15:00|7987.84|7987.84|7984.48|7984.48|7990.97|7990.97|7979.39|7979.39|0
1653031200000|2022-05-20 07:20:00|7983.92|7983.92|7969.35|7969.35|7987|7987|7967.09|7967.09|0
1653031500000|2022-05-20 07:25:00|7969.45|7969.45|7969.69|7969.69|7976.21|7976.21|7966.59|7966.59|0
1653031800000|2022-05-20 07:30:00|7969.97|7969.97|7973.66|7973.66|7976.77|7976.77|7962.04|7962.04|0
1653032100000|2022-05-20 07:35:00|7972.53|7972.53|7964.24|7964.24|7976.89|7976.89|7955.44|7955.44|0
1653032400000|2022-05-20 07:40:00|7964.52|7964.52|7985.24|7985.24|7985.52|7985.52|7963.95|7963.95|0
1653032700000|2022-05-20 07:45:00|7985.25|7985.25|7991.01|7991.01|7999.18|7999.18|7985.21|7985.21|0
1653033000000|2022-05-20 07:50:00|7992.13|7992.13|7992.07|7992.07|7994.43|7994.43|7983.12|7983.12|0
1653033300000|2022-05-20 07:55:00|7993.2|7993.2|7988.87|7988.87|7999.04|7999.04|7982.63|7982.63|0
1653033600000|2022-05-20 08:00:00|7987.74|7987.74|7965.86|7965.86|7987.74|7987.74|7949.21|7949.21|0
1653033900000|2022-05-20 08:05:00|7965.87|7965.87|7974.14|7974.14|7977.89|7977.89|7965.87|7965.87|0
1653034200000|2022-05-20 08:10:00|7975.27|7975.27|7972.49|7972.49|7981.48|7981.48|7968.76|7968.76|0
1653034500000|2022-05-20 08:15:00|7972.52|7972.52|7968.01|7968.01|7980.18|7980.18|7965.74|7965.74|0
1653034800000|2022-05-20 08:20:00|7967.73|7967.73|7966.73|7966.73|7972.09|7972.09|7954.32|7954.32|0
1653035100000|2022-05-20 08:25:00|7967.85|7967.85|7952.88|7952.88|7968.14|7968.14|7951.47|7951.47|0
1653035400000|2022-05-20 08:30:00|7953.44|7953.44|7960.78|7960.78|7963.91|7963.91|7953.44|7953.44|0
1653035700000|2022-05-20 08:35:00|7961.91|7961.91|7966.64|7966.64|7970.54|7970.54|7961.91|7961.91|0
1653036000000|2022-05-20 08:40:00|7963.82|7963.82|7984.45|7984.45|7984.45|7984.45|7962.41|7962.41|0
1653036300000|2022-05-20 08:45:00|7984.47|7984.47|7974.78|7974.78|7984.47|7984.47|7970.26|7970.26|0
1653036600000|2022-05-20 08:50:00|7975.91|7975.91|7977.42|7977.42|7986.42|7986.42|7975.91|7975.91|0
1653036900000|2022-05-20 08:55:00|7977.4|7977.4|7982.31|7982.31|7984.18|7984.18|7975.7|7975.7|0
1653037200000|2022-05-20 09:00:00|7983.73|7983.73|7996.73|7996.73|7997.03|7997.03|7981.19|7981.19|0
1653037500000|2022-05-20 09:05:00|7995.6|7995.6|7999.62|7999.62|8003|8003|7992.49|7992.49|0
1653037800000|2022-05-20 09:10:00|7999.55|7999.55|7999.7|7999.7|7999.72|7999.72|7999.51|7999.51|0
1653038100000|2022-05-20 09:15:00|7999.69|7999.69|8006.81|8006.81|8008.53|8008.53|7992.34|7992.34|0
1653038400000|2022-05-20 09:20:00|8006.25|8006.25|8001.69|8001.69|8007.39|8007.39|7998.81|7998.81|0
1653038700000|2022-05-20 09:25:00|8000.56|8000.56|8013.9|8013.9|8014.46|8014.46|7999.15|7999.15|0
1653039000000|2022-05-20 09:30:00|8013.61|8013.61|8005.81|8005.81|8018.44|8018.44|8003.19|8003.19|0
1653039300000|2022-05-20 09:35:00|8005.76|8005.76|8001.03|8001.03|8008.02|8008.02|8001.03|8001.03|0
1653039600000|2022-05-20 09:40:00|8000.74|8000.74|7986.33|7986.33|8003.34|8003.34|7981.81|7981.81|0
1653039900000|2022-05-20 09:45:00|7986.36|7986.36|7990.38|7990.38|7993.44|7993.44|7986.36|7986.36|0
1653040200000|2022-05-20 09:50:00|7991.51|7991.51|7974.43|7974.43|7991.51|7991.51|7968.42|7968.42|0
1653040500000|2022-05-20 09:55:00|7975.56|7975.56|7976.58|7976.58|7981.75|7981.75|7972.69|7972.69|0
1653040800000|2022-05-20 10:00:00|7976.86|7976.86|7978.59|7978.59|7989.69|7989.69|7973.75|7973.75|0
1653041100000|2022-05-20 10:05:00|7980.85|7980.85|7987.38|7987.38|7992.99|7992.99|7978.05|7978.05|0
1653041400000|2022-05-20 10:10:00|7987.1|7987.1|7972.36|7972.36|7987.15|7987.15|7966.72|7966.72|0
1653041700000|2022-05-20 10:15:00|7972.33|7972.33|7967.29|7967.29|7972.33|7972.33|7958.68|7958.68|0
1653042000000|2022-05-20 10:20:00|7968.71|7968.71|7968.77|7968.77|7972.09|7972.09|7965.56|7965.56|0
1653042300000|2022-05-20 10:25:00|7968.73|7968.73|7964.57|7964.57|7976.71|7976.71|7964.29|7964.29|0
1653042600000|2022-05-20 10:30:00|7964.01|7964.01|7971.18|7971.18|7971.18|7971.18|7956.94|7956.94|0
1653042900000|2022-05-20 10:35:00|7971.22|7971.22|7981.54|7981.54|7982.09|7982.09|7970.73|7970.73|0
1653043200000|2022-05-20 10:40:00|7982.67|7982.67|7982.68|7982.68|7988.61|7988.61|7979.14|7979.14|0
1653043500000|2022-05-20 10:45:00|7981.55|7981.55|7979.52|7979.52|7982.68|7982.68|7969.98|7969.98|0
1653043800000|2022-05-20 10:50:00|7981.22|7981.22|7969.17|7969.17|7981.22|7981.22|7968.63|7968.63|0
1653044100000|2022-05-20 10:55:00|7969.12|7969.12|7976.19|7976.19|7979.09|7979.09|7966.88|7966.88|0
1653044400000|2022-05-20 11:00:00|7976.23|7976.23|7980.9|7980.9|7985.8|7985.8|7971.69|7971.69|0
1653044700000|2022-05-20 11:05:00|7979.77|7979.77|7977.28|7977.28|7982.02|7982.02|7974.92|7974.92|0
1653045000000|2022-05-20 11:10:00|7976.99|7976.99|7992.4|7992.4|7992.4|7992.4|7975.91|7975.91|0
1653045300000|2022-05-20 11:15:00|7993.53|7993.53|7993.5|7993.5|7995.53|7995.53|7989.1|7989.1|0
1653045600000|2022-05-20 11:20:00|7992.37|7992.37|7982.92|7982.92|7995.2|7995.2|7981.79|7981.79|0
1653045900000|2022-05-20 11:25:00|7982.96|7982.96|7972|7972|7984.09|7984.09|7971.95|7971.95|0
1653046200000|2022-05-20 11:30:00|7971.94|7971.94|7978.97|7978.97|7982.1|7982.1|7971.94|7971.94|0
1653046500000|2022-05-20 11:35:00|7979.25|7979.25|7971.55|7971.55|7982.36|7982.36|7970.5|7970.5|0
1653046800000|2022-05-20 11:40:00|7970.43|7970.43|7973.13|7973.13|7976.29|7976.29|7968.36|7968.36|0
1653047100000|2022-05-20 11:45:00|7975.38|7975.38|7979.95|7979.95|7982.67|7982.67|7975.36|7975.36|0
1653047400000|2022-05-20 11:50:00|7979.67|7979.67|7979.38|7979.38|7982.26|7982.26|7977.12|7977.12|0
1653047700000|2022-05-20 11:55:00|7981.35|7981.35|7975.52|7975.52|7982.23|7982.23|7967.6|7967.6|0
1653048000000|2022-05-20 12:00:00|7975.8|7975.8|7980.99|7980.99|7984.67|7984.67|7975.78|7975.78|0
1653048300000|2022-05-20 12:05:00|7980.71|7980.71|7973.68|7973.68|7982.79|7982.79|7963.6|7963.6|0
1653048600000|2022-05-20 12:10:00|7975.1|7975.1|7966.25|7966.25|7977.1|7977.1|7964.22|7964.22|0
1653048900000|2022-05-20 12:15:00|7967.38|7967.38|7970.83|7970.83|7974.5|7974.5|7965.67|7965.67|0
1653049200000|2022-05-20 12:20:00|7970.85|7970.85|7970.94|7970.94|7974.92|7974.92|7970.56|7970.56|0
1653049500000|2022-05-20 12:25:00|7969.81|7969.81|7972|7972|7972.84|7972.84|7964.3|7964.3|0
1653049800000|2022-05-20 12:30:00|7972.28|7972.28|7958.29|7958.29|7973.41|7973.41|7950.54|7950.54|0
1653050100000|2022-05-20 12:35:00|7958.86|7958.86|7955.42|7955.42|7960.55|7960.55|7955.42|7955.42|0
1653050400000|2022-05-20 12:40:00|7955.7|7955.7|7962.25|7962.25|7962.25|7962.25|7955|7955|0
1653050700000|2022-05-20 12:45:00|7963.1|7963.1|7958.8|7958.8|7964.23|7964.23|7955.95|7955.95|0
1653051000000|2022-05-20 12:50:00|7957.95|7957.95|7944.53|7944.53|7958.86|7958.86|7942.9|7942.9|0
1653051300000|2022-05-20 12:55:00|7944.24|7944.24|7948.65|7948.65|7948.94|7948.94|7940.91|7940.91|0
1653051600000|2022-05-20 13:00:00|7948.37|7948.37|7951.71|7951.71|7956.6|7956.6|7939.66|7939.66|0
1653051900000|2022-05-20 13:05:00|7950.58|7950.58|7930.32|7930.32|7953.87|7953.87|7929.99|7929.99|0
1653052200000|2022-05-20 13:10:00|7930.6|7930.6|7937.69|7937.69|7938.25|7938.25|7930.32|7930.32|0
1653052500000|2022-05-20 13:15:00|7937.98|7937.98|7944.51|7944.51|7947.62|7947.62|7937.98|7937.98|0
1653052800000|2022-05-20 13:20:00|7944.23|7944.23|7948.03|7948.03|7948.52|7948.52|7940.49|7940.49|0
1653053100000|2022-05-20 13:25:00|7948.31|7948.31|7951.19|7951.19|7954.85|7954.85|7944.87|7944.87|0
1653053400000|2022-05-20 13:30:00|7951.17|7951.17|7957.15|7957.15|7971.42|7971.42|7938.44|7938.44|0
1653053700000|2022-05-20 13:35:00|7957.72|7957.72|7987|7987|7987.84|7987.84|7948.42|7948.42|0
1653054000000|2022-05-20 13:40:00|7985.87|7985.87|7983.44|7983.44|7988.45|7988.45|7979.39|7979.39|0
1653054300000|2022-05-20 13:45:00|7983.72|7983.72|7977.82|7977.82|7990.38|7990.38|7973.21|7973.21|0
1653054600000|2022-05-20 13:50:00|7978.1|7978.1|8004.26|8004.26|8004.54|8004.54|7978.1|7978.1|0
1653054900000|2022-05-20 13:55:00|8003.97|8003.97|8010.66|8010.66|8012.54|8012.54|7999.17|7999.17|0
1653055200000|2022-05-20 14:00:00|8010.37|8010.37|7989.78|7989.78|8013.48|8013.48|7988.92|7988.92|0
1653055500000|2022-05-20 14:05:00|7990.91|7990.91|7972.19|7972.19|7992.7|7992.7|7969.65|7969.65|0
1653055800000|2022-05-20 14:10:00|7973.32|7973.32|7967.28|7967.28|7976.55|7976.55|7962.21|7962.21|0
1653056100000|2022-05-20 14:15:00|7967.56|7967.56|7967.76|7967.76|7978.49|7978.49|7966.48|7966.48|0
1653056400000|2022-05-20 14:20:00|7968.33|7968.33|7958.98|7958.98|7969.46|7969.46|7950.75|7950.75|0
1653056700000|2022-05-20 14:25:00|7959|7959|7958.9|7958.9|7964.06|7964.06|7946.15|7946.15|0
1653057000000|2022-05-20 14:30:00|7957.76|7957.76|7960.01|7960.01|7974.39|7974.39|7951.9|7951.9|0
1653057300000|2022-05-20 14:35:00|7959.69|7959.69|7942.85|7942.85|7960.9|7960.9|7937.55|7937.55|0
1653057600000|2022-05-20 14:40:00|7941.72|7941.72|7943.21|7943.21|7950.03|7950.03|7940.29|7940.29|0
1653057900000|2022-05-20 14:45:00|7943.49|7943.49|7924.19|7924.19|7945.47|7945.47|7922.29|7922.29|0
1653058200000|2022-05-20 14:50:00|7924.5|7924.5|7900.65|7900.65|7929.01|7929.01|7897.48|7897.48|0
1653058500000|2022-05-20 14:55:00|7900.08|7900.08|7882.83|7882.83|7907.5|7907.5|7881.98|7881.98|0
1653058800000|2022-05-20 15:00:00|7882.55|7882.55|7884.45|7884.45|7895.09|7895.09|7880.56|7880.56|0
1653059100000|2022-05-20 15:05:00|7885.01|7885.01|7877.12|7877.12|7886.75|7886.75|7871.26|7871.26|0
1653059400000|2022-05-20 15:10:00|7877.09|7877.09|7873.16|7873.16|7877.09|7877.09|7861.54|7861.54|0
1653059700000|2022-05-20 15:15:00|7873.45|7873.45|7867.05|7867.05|7875.38|7875.38|7860.77|7860.77|0
1653060000000|2022-05-20 15:20:00|7867.61|7867.61|7868.55|7868.55|7871.93|7871.93|7863.94|7863.94|0
1653060300000|2022-05-20 15:25:00|7868.84|7868.84|7882.22|7882.22|7886.73|7886.73|7864.74|7864.74|0
1653290100000|2022-05-23 07:15:00|7991.08|7991.08|8005.04|8005.04|8006.74|8006.74|7986.02|7986.02|0
1653290400000|2022-05-23 07:20:00|8004.76|8004.76|8009.76|8009.76|8016.83|8016.83|8002.47|8002.47|0
1653290700000|2022-05-23 07:25:00|8010.89|8010.89|8012.63|8012.63|8013.76|8013.76|7999.68|7999.68|0
1653291000000|2022-05-23 07:30:00|8011.5|8011.5|8018.11|8018.11|8028.09|8028.09|8011.44|8011.44|0
1653291300000|2022-05-23 07:35:00|8019.24|8019.24|8024.97|8024.97|8029.78|8029.78|8013.99|8013.99|0
1653291600000|2022-05-23 07:40:00|8023.84|8023.84|8016.56|8016.56|8024.97|8024.97|8014.19|8014.19|0
1653291900000|2022-05-23 07:45:00|8016.48|8016.48|8016.23|8016.23|8020.06|8020.06|8011.44|8011.44|0
1653292200000|2022-05-23 07:50:00|8016.19|8016.19|8021.83|8021.83|8027.24|8027.24|8016.16|8016.16|0
1653292500000|2022-05-23 07:55:00|8021.76|8021.76|8032.12|8032.12|8034.54|8034.54|8021.76|8021.76|0
1653292800000|2022-05-23 08:00:00|8031.84|8031.84|8026.01|8026.01|8034.66|8034.66|8018.52|8018.52|0
1653293100000|2022-05-23 08:05:00|8026.58|8026.58|8031.27|8031.27|8033.57|8033.57|8025.5|8025.5|0
1653293400000|2022-05-23 08:10:00|8031.28|8031.28|8025.2|8025.2|8045.45|8045.45|8022.94|8022.94|0
1653293700000|2022-05-23 08:15:00|8024.08|8024.08|8025.3|8025.3|8026.71|8026.71|8018.33|8018.33|0
1653294000000|2022-05-23 08:20:00|8025.02|8025.02|8047.6|8047.6|8050.81|8050.81|8025.02|8025.02|0
1653294300000|2022-05-23 08:25:00|8047.59|8047.59|8038.45|8038.45|8047.6|8047.6|8034.77|8034.77|0
1653294600000|2022-05-23 08:30:00|8041.83|8041.83|8045.11|8045.11|8045.4|8045.4|8037.92|8037.92|0
1653294900000|2022-05-23 08:35:00|8045.39|8045.39|8030.13|8030.13|8047.11|8047.11|8013.64|8013.64|0
1653295200000|2022-05-23 08:40:00|8028.72|8028.72|8017.89|8017.89|8032.99|8032.99|8017.89|8017.89|0
1653295500000|2022-05-23 08:45:00|8016.76|8016.76|8027.27|8027.27|8027.45|8027.45|8014.46|8014.46|0
1653295800000|2022-05-23 08:50:00|8027.55|8027.55|8029.67|8029.67|8033.68|8033.68|8023.69|8023.69|0
1653296100000|2022-05-23 08:55:00|8030.8|8030.8|8029.47|8029.47|8037.9|8037.9|8027.98|8027.98|0
1653296400000|2022-05-23 09:00:00|8029.19|8029.19|8032.35|8032.35|8033.56|8033.56|8019.44|8019.44|0
1653296700000|2022-05-23 09:05:00|8032.27|8032.27|8039.31|8039.31|8040.64|8040.64|8032.07|8032.07|0
1653297000000|2022-05-23 09:10:00|8039.29|8039.29|8030.36|8030.36|8043.09|8043.09|8029.23|8029.23|0
1653297300000|2022-05-23 09:15:00|8030.92|8030.92|8019.03|8019.03|8030.94|8030.94|8014.63|8014.63|0
1653297600000|2022-05-23 09:20:00|8018.99|8018.99|8022.68|8022.68|8023.39|8023.39|8011.55|8011.55|0
1653297900000|2022-05-23 09:25:00|8023.82|8023.82|8034.53|8034.53|8035.19|8035.19|8021.28|8021.28|0
1653298200000|2022-05-23 09:30:00|8034.55|8034.55|8045.09|8045.09|8047.35|8047.35|8034.55|8034.55|0
1653298500000|2022-05-23 09:35:00|8045.37|8045.37|8054.09|8054.09|8054.09|8054.09|8045.37|8045.37|0
1653298800000|2022-05-23 09:40:00|8054.65|8054.65|8054.41|8054.41|8056.35|8056.35|8050.72|8050.72|0
1653299100000|2022-05-23 09:45:00|8054.38|8054.38|8047.98|8047.98|8054.63|8054.63|8044|8044|0
1653299400000|2022-05-23 09:50:00|8049.11|8049.11|8044.28|8044.28|8049.17|8049.17|8041.44|8041.44|0
1653299700000|2022-05-23 09:55:00|8044|8044|8049.38|8049.38|8049.92|8049.92|8036.12|8036.12|0
1653300000000|2022-05-23 10:00:00|8049.94|8049.94|8052.35|8052.35|8056.46|8056.46|8049.94|8049.94|0
1653300300000|2022-05-23 10:05:00|8052.39|8052.39|8061.41|8061.41|8061.7|8061.7|8052.39|8052.39|0
1653300600000|2022-05-23 10:10:00|8061.52|8061.52|8053.76|8053.76|8061.81|8061.81|8052.06|8052.06|0
1653300900000|2022-05-23 10:15:00|8054.04|8054.04|8052.24|8052.24|8057.87|8057.87|8050.75|8050.75|0
1653301200000|2022-05-23 10:20:00|8050.83|8050.83|8055.13|8055.13|8058.21|8058.21|8050.83|8050.83|0
1653301500000|2022-05-23 10:25:00|8055.41|8055.41|8060.55|8060.55|8060.55|8060.55|8049.85|8049.85|0
1653301800000|2022-05-23 10:30:00|8060.56|8060.56|8059.42|8059.42|8060.56|8060.56|8055.54|8055.54|0
1653302100000|2022-05-23 10:35:00|8059.43|8059.43|8059.2|8059.2|8059.49|8059.49|8050.99|8050.99|0
1653302400000|2022-05-23 10:40:00|8060.32|8060.32|8058.86|8058.86|8061.92|8061.92|8056.94|8056.94|0
1653302700000|2022-05-23 10:45:00|8059.14|8059.14|8053.85|8053.85|8061.62|8061.62|8052.46|8052.46|0
1653303000000|2022-05-23 10:50:00|8053.57|8053.57|8050.77|8050.77|8059.04|8059.04|8050.77|8050.77|0
1653303300000|2022-05-23 10:55:00|8051.34|8051.34|8061.24|8061.24|8062.76|8062.76|8051.34|8051.34|0
1653303600000|2022-05-23 11:00:00|8060.61|8060.61|8046.37|8046.37|8060.61|8060.61|8045.24|8045.24|0
1653303900000|2022-05-23 11:05:00|8046.65|8046.65|8046.11|8046.11|8050.05|8050.05|8044.96|8044.96|0
1653304200000|2022-05-23 11:10:00|8045.82|8045.82|8035.7|8035.7|8045.82|8045.82|8035.7|8035.7|0
1653304500000|2022-05-23 11:15:00|8036.83|8036.83|8031.83|8031.83|8037.12|8037.12|8031.81|8031.81|0
1653304800000|2022-05-23 11:20:00|8032.68|8032.68|8028.76|8028.76|8034.98|8034.98|8028.76|8028.76|0
1653305100000|2022-05-23 11:25:00|8028.78|8028.78|8027.62|8027.62|8031.01|8031.01|8027.06|8027.06|0
1653305400000|2022-05-23 11:30:00|8027.58|8027.58|8017.55|8017.55|8028.65|8028.65|8017.55|8017.55|0
1653305700000|2022-05-23 11:35:00|8017.53|8017.53|8028.28|8028.28|8028.28|8028.28|8017.53|8017.53|0
1653306000000|2022-05-23 11:40:00|8028.34|8028.34|8040.11|8040.11|8040.11|8040.11|8028.34|8028.34|0
1653306300000|2022-05-23 11:45:00|8038.98|8038.98|8039.9|8039.9|8041.86|8041.86|8036.73|8036.73|0
1653306600000|2022-05-23 11:50:00|8040.18|8040.18|8048.04|8048.04|8053.08|8053.08|8035.91|8035.91|0
1653306900000|2022-05-23 11:55:00|8048.61|8048.61|8050.68|8050.68|8050.96|8050.96|8045.38|8045.38|0
1653307200000|2022-05-23 12:00:00|8050.66|8050.66|8054.2|8054.2|8057.3|8057.3|8050.33|8050.33|0
1653307500000|2022-05-23 12:05:00|8055.33|8055.33|8048.39|8048.39|8057.67|8057.67|8045.58|8045.58|0
1653307800000|2022-05-23 12:10:00|8049.52|8049.52|8048.03|8048.03|8050.64|8050.64|8046.13|8046.13|0
1653308100000|2022-05-23 12:15:00|8047.99|8047.99|8042.43|8042.43|8053.29|8053.29|8042.43|8042.43|0
1653308400000|2022-05-23 12:20:00|8042.37|8042.37|8039.26|8039.26|8045.76|8045.76|8038.69|8038.69|0
1653308700000|2022-05-23 12:25:00|8040.11|8040.11|8039.29|8039.29|8046.58|8046.58|8037.76|8037.76|0
1653309000000|2022-05-23 12:30:00|8040.14|8040.14|8043.13|8043.13|8045.52|8045.52|8040.14|8040.14|0
1653309300000|2022-05-23 12:35:00|8040.88|8040.88|8048.44|8048.44|8049.92|8049.92|8038.28|8038.28|0
1653309600000|2022-05-23 12:40:00|8048.15|8048.15|8046.25|8046.25|8050.28|8050.28|8043.08|8043.08|0
1653309900000|2022-05-23 12:45:00|8046.82|8046.82|8049.21|8049.21|8049.21|8049.21|8044.5|8044.5|0
1653310200000|2022-05-23 12:50:00|8049.22|8049.22|8060.95|8060.95|8061.86|8061.86|8049.17|8049.17|0
1653310500000|2022-05-23 12:55:00|8060.67|8060.67|8052.44|8052.44|8061.79|8061.79|8051.02|8051.02|0
1653310800000|2022-05-23 13:00:00|8052.72|8052.72|8051.1|8051.1|8056.7|8056.7|8046.11|8046.11|0
1653311100000|2022-05-23 13:05:00|8051.38|8051.38|8028.07|8028.07|8054.5|8054.5|8024.65|8024.65|0
1653311400000|2022-05-23 13:10:00|8028.06|8028.06|8021.23|8021.23|8028.08|8028.08|8011.27|8011.27|0
1653311700000|2022-05-23 13:15:00|8021.21|8021.21|8013.63|8013.63|8026|8026|8013.31|8013.31|0
1653312000000|2022-05-23 13:20:00|8012.5|8012.5|8006.09|8006.09|8017.33|8017.33|8002.96|8002.96|0
1653312300000|2022-05-23 13:25:00|8006.38|8006.38|8011.09|8011.09|8014.81|8014.81|8002.39|8002.39|0
1653312600000|2022-05-23 13:30:00|8009.96|8009.96|8023.81|8023.81|8028.58|8028.58|8000.01|8000.01|0
1653312900000|2022-05-23 13:35:00|8024.1|8024.1|7992.31|7992.31|8032.62|8032.62|7988.73|7988.73|0
1653313200000|2022-05-23 13:40:00|7992.02|7992.02|7989.92|7989.92|7999.85|7999.85|7977.38|7977.38|0
1653313500000|2022-05-23 13:45:00|7989.07|7989.07|8003.79|8003.79|8007.83|8007.83|7981.73|7981.73|0
1653313800000|2022-05-23 13:50:00|8003.83|8003.83|8014.48|8014.48|8021.76|8021.76|8003.83|8003.83|0
1653314100000|2022-05-23 13:55:00|8015.61|8015.61|8014.01|8014.01|8022.24|8022.24|8006|8006|0
1653314400000|2022-05-23 14:00:00|8013.73|8013.73|8017.27|8017.27|8017.27|8017.27|7997.23|7997.23|0
1653314700000|2022-05-23 14:05:00|8016.98|8016.98|8018.6|8018.6|8023.11|8023.11|8004.77|8004.77|0
1653315000000|2022-05-23 14:10:00|8020.86|8020.86|8035.49|8035.49|8038.77|8038.77|8018.31|8018.31|0
1653315300000|2022-05-23 14:15:00|8035.21|8035.21|8046.26|8046.26|8046.27|8046.27|8027.5|8027.5|0
1653315600000|2022-05-23 14:20:00|8045.98|8045.98|8058.3|8058.3|8058.3|8058.3|8042.81|8042.81|0
1653315900000|2022-05-23 14:25:00|8059.43|8059.43|8062.37|8062.37|8064.01|8064.01|8050.85|8050.85|0
1653316200000|2022-05-23 14:30:00|8063.5|8063.5|8068.06|8068.06|8068.08|8068.08|8056.55|8056.55|0
1653316500000|2022-05-23 14:35:00|8068.08|8068.08|8069|8069|8071.19|8071.19|8065.01|8065.01|0
1653316800000|2022-05-23 14:40:00|8069.29|8069.29|8061.28|8061.28|8069.29|8069.29|8058.71|8058.71|0
1653317100000|2022-05-23 14:45:00|8061.85|8061.85|8059.16|8059.16|8068.58|8068.58|8058.88|8058.88|0
1653317400000|2022-05-23 14:50:00|8058.03|8058.03|8050.24|8050.24|8058.59|8058.59|8043.65|8043.65|0
1653317700000|2022-05-23 14:55:00|8051.09|8051.09|8053.52|8053.52|8057.7|8057.7|8045.44|8045.44|0
1653318000000|2022-05-23 15:00:00|8053.81|8053.81|8059.81|8059.81|8061.32|8061.32|8050.17|8050.17|0
1653318300000|2022-05-23 15:05:00|8059.82|8059.82|8051.77|8051.77|8061.8|8061.8|8050.92|8050.92|0
1653318600000|2022-05-23 15:10:00|8052.9|8052.9|8058.46|8058.46|8059.31|8059.31|8051.17|8051.17|0
1653318900000|2022-05-23 15:15:00|8057.33|8057.33|8050.2|8050.2|8058.18|8058.18|8048.91|8048.91|0
1653319200000|2022-05-23 15:20:00|8051.05|8051.05|8059.93|8059.93|8059.93|8059.93|8049.41|8049.41|0
1653319500000|2022-05-23 15:25:00|8060.21|8060.21|8051.55|8051.55|8062.21|8062.21|8050.42|8050.42|0
1653376500000|2022-05-24 07:15:00|7966.87|7966.87|7962.3|7962.3|7985.16|7985.16|7960.42|7960.42|0
1653376800000|2022-05-24 07:20:00|7962.02|7962.02|7972.45|7972.45|7979.61|7979.61|7961.13|7961.13|0
1653377100000|2022-05-24 07:25:00|7971.32|7971.32|7950.26|7950.26|7974.17|7974.17|7938.32|7938.32|0
1653377400000|2022-05-24 07:30:00|7949.13|7949.13|7967.86|7967.86|7969.8|7969.8|7942.54|7942.54|0
1653377700000|2022-05-24 07:35:00|7968.99|7968.99|7960.59|7960.59|7977.23|7977.23|7944.58|7944.58|0
1653378000000|2022-05-24 07:40:00|7963.42|7963.42|7953.03|7953.03|7966.44|7966.44|7949.1|7949.1|0
1653378300000|2022-05-24 07:45:00|7952.97|7952.97|7946.61|7946.61|7954.43|7954.43|7940.77|7940.77|0
1653378600000|2022-05-24 07:50:00|7945.48|7945.48|7945.27|7945.27|7950.03|7950.03|7939.2|7939.2|0
1653378900000|2022-05-24 07:55:00|7944.98|7944.98|7942.33|7942.33|7946.43|7946.43|7929.36|7929.36|0
1653379200000|2022-05-24 08:00:00|7942.9|7942.9|7942.01|7942.01|7945.68|7945.68|7941.72|7941.72|0
1653379500000|2022-05-24 08:05:00|7940.88|7940.88|7949.54|7949.54|7951.61|7951.61|7934.33|7934.33|0
1653379800000|2022-05-24 08:10:00|7949.57|7949.57|7958.91|7958.91|7964.77|7964.77|7948.44|7948.44|0
1653380100000|2022-05-24 08:15:00|7958.88|7958.88|7938.13|7938.13|7961.17|7961.17|7930.48|7930.48|0
1653380400000|2022-05-24 08:20:00|7938.7|7938.7|7939.07|7939.07|7940.4|7940.4|7928.89|7928.89|0
1653380700000|2022-05-24 08:25:00|7938.51|7938.51|7934.35|7934.35|7947.59|7947.59|7934.35|7934.35|0
1653381000000|2022-05-24 08:30:00|7934.06|7934.06|7938.71|7938.71|7951.14|7951.14|7931.54|7931.54|0
1653381300000|2022-05-24 08:35:00|7937.58|7937.58|7942.54|7942.54|7949.95|7949.95|7934.64|7934.64|0
1653381600000|2022-05-24 08:40:00|7942.52|7942.52|7922.19|7922.19|7945.56|7945.56|7922.19|7922.19|0
1653381900000|2022-05-24 08:45:00|7921.07|7921.07|7957.95|7957.95|7957.95|7957.95|7919.36|7919.36|0
1653382200000|2022-05-24 08:50:00|7957.67|7957.67|7935.93|7935.93|7957.7|7957.7|7934.79|7934.79|0
1653382500000|2022-05-24 08:55:00|7935.65|7935.65|7934.36|7934.36|7942.9|7942.9|7932.38|7932.38|0
1653382800000|2022-05-24 09:00:00|7934.34|7934.34|7946.33|7946.33|7952.8|7952.8|7934.24|7934.24|0
1653383100000|2022-05-24 09:05:00|7946.05|7946.05|7952.66|7952.66|7952.66|7952.66|7941.61|7941.61|0
1653383400000|2022-05-24 09:10:00|7953.85|7953.85|7957.77|7957.77|7960.88|7960.88|7951.01|7951.01|0
1653383700000|2022-05-24 09:15:00|7956.64|7956.64|7951.37|7951.37|7956.64|7956.64|7946.63|7946.63|0
1653384000000|2022-05-24 09:20:00|7952.5|7952.5|7942.46|7942.46|7959.21|7959.21|7940.01|7940.01|0
1653384300000|2022-05-24 09:25:00|7944.16|7944.16|7959.84|7959.84|7959.84|7959.84|7943.86|7943.86|0
1653384600000|2022-05-24 09:30:00|7960.41|7960.41|7964.86|7964.86|7973.95|7973.95|7960.08|7960.08|0
1653384900000|2022-05-24 09:35:00|7964.88|7964.88|7967.57|7967.57|7968.68|7968.68|7961.33|7961.33|0
1653385200000|2022-05-24 09:40:00|7966.44|7966.44|7957.52|7957.52|7968.7|7968.7|7957.52|7957.52|0
1653385500000|2022-05-24 09:45:00|7958.37|7958.37|7954.71|7954.71|7960.35|7960.35|7953.29|7953.29|0
1653385800000|2022-05-24 09:50:00|7954.67|7954.67|7950.71|7950.71|7957.23|7957.23|7947.31|7947.31|0
1653386100000|2022-05-24 09:55:00|7950.85|7950.85|7950.07|7950.07|7954.43|7954.43|7945.54|7945.54|0
1653386400000|2022-05-24 10:00:00|7952.05|7952.05|7944.49|7944.49|7953.22|7953.22|7944.2|7944.2|0
1653386700000|2022-05-24 10:05:00|7944.46|7944.46|7937.75|7937.75|7948.1|7948.1|7937.75|7937.75|0
1653387000000|2022-05-24 10:10:00|7938.88|7938.88|7942.98|7942.98|7948.83|7948.83|7938.88|7938.88|0
1653387300000|2022-05-24 10:15:00|7942.95|7942.95|7955.59|7955.59|7958.75|7958.75|7942.95|7942.95|0
1653387600000|2022-05-24 10:20:00|7952.2|7952.2|7960.52|7960.52|7963.03|7963.03|7950.03|7950.03|0
1653387900000|2022-05-24 10:25:00|7960.49|7960.49|7968.5|7968.5|7968.5|7968.5|7958.51|7958.51|0
1653388200000|2022-05-24 10:30:00|7968.45|7968.45|7968.52|7968.52|7970.76|7970.76|7965.41|7965.41|0
1653388500000|2022-05-24 10:35:00|7968.23|7968.23|7965.95|7965.95|7972.83|7972.83|7963.66|7963.66|0
1653388800000|2022-05-24 10:40:00|7966.24|7966.24|7961.18|7961.18|7968.6|7968.6|7958.07|7958.07|0
1653389100000|2022-05-24 10:45:00|7960.9|7960.9|7955.84|7955.84|7961.49|7961.49|7955.55|7955.55|0
1653389400000|2022-05-24 10:50:00|7954.7|7954.7|7965.53|7965.53|7965.53|7965.53|7948.91|7948.91|0
1653389700000|2022-05-24 10:55:00|7966.66|7966.66|7969.67|7969.67|7974.03|7974.03|7966.66|7966.66|0
1653390000000|2022-05-24 11:00:00|7969.95|7969.95|7966.28|7966.28|7972.45|7972.45|7965.14|7965.14|0
1653390300000|2022-05-24 11:05:00|7965.15|7965.15|7970.16|7970.16|7972.92|7972.92|7964.85|7964.85|0
1653390600000|2022-05-24 11:10:00|7970.13|7970.13|7964.01|7964.01|7971.57|7971.57|7960.68|7960.68|0
1653390900000|2022-05-24 11:15:00|7963.94|7963.94|7955.83|7955.83|7968.28|7968.28|7954.7|7954.7|0
1653391200000|2022-05-24 11:20:00|7956.11|7956.11|7951.88|7951.88|7958.88|7958.88|7951.51|7951.51|0
1653391500000|2022-05-24 11:25:00|7951.6|7951.6|7944.03|7944.03|7951.6|7951.6|7942.06|7942.06|0
1653391800000|2022-05-24 11:30:00|7943.75|7943.75|7948.23|7948.23|7951.07|7951.07|7943.75|7943.75|0
1653392100000|2022-05-24 11:35:00|7948.16|7948.16|7941.44|7941.44|7952.49|7952.49|7927.64|7927.64|0
1653392400000|2022-05-24 11:40:00|7941.73|7941.73|7940.71|7940.71|7941.94|7941.94|7931.14|7931.14|0
1653392700000|2022-05-24 11:45:00|7939.58|7939.58|7928.85|7928.85|7941|7941|7928.5|7928.5|0
1653393000000|2022-05-24 11:50:00|7929.42|7929.42|7929.06|7929.06|7933.02|7933.02|7925.79|7925.79|0
1653393300000|2022-05-24 11:55:00|7930.19|7930.19|7930.55|7930.55|7934.28|7934.28|7929.39|7929.39|0
1653393600000|2022-05-24 12:00:00|7931.68|7931.68|7952.32|7952.32|7952.6|7952.6|7930.87|7930.87|0
1653393900000|2022-05-24 12:05:00|7953.44|7953.44|7957.31|7957.31|7958.37|7958.37|7951.26|7951.26|0
1653394200000|2022-05-24 12:10:00|7957.28|7957.28|7959.53|7959.53|7962.88|7962.88|7957.28|7957.28|0
1653394500000|2022-05-24 12:15:00|7959.49|7959.49|7956.22|7956.22|7963.43|7963.43|7954.2|7954.2|0
1653394800000|2022-05-24 12:20:00|7954.52|7954.52|7960.44|7960.44|7963.88|7963.88|7951.7|7951.7|0
1653395100000|2022-05-24 12:25:00|7960.72|7960.72|7963.19|7963.19|7968.3|7968.3|7958.12|7958.12|0
1653395400000|2022-05-24 12:30:00|7963.48|7963.48|7978.29|7978.29|7979.1|7979.1|7962.35|7962.35|0
1653395700000|2022-05-24 12:35:00|7978.27|7978.27|7979.73|7979.73|7983.27|7983.27|7973.18|7973.18|0
1653396000000|2022-05-24 12:40:00|7980.02|7980.02|7977.58|7977.58|7980.54|7980.54|7977.38|7977.38|0
1653396300000|2022-05-24 12:45:00|7978.71|7978.71|7971.62|7971.62|7978.71|7978.71|7969.6|7969.6|0
1653396600000|2022-05-24 12:50:00|7972.75|7972.75|7970.93|7970.93|7975.2|7975.2|7970.16|7970.16|0
1653396900000|2022-05-24 12:55:00|7970.84|7970.84|7976.41|7976.41|7977.26|7977.26|7969.16|7969.16|0
1653397200000|2022-05-24 13:00:00|7977.54|7977.54|7960.43|7960.43|7977.54|7977.54|7959.58|7959.58|0
1653397500000|2022-05-24 13:05:00|7961.56|7961.56|7968.63|7968.63|7973.91|7973.91|7961.56|7961.56|0
1653397800000|2022-05-24 13:10:00|7968.67|7968.67|7975.1|7975.1|7977.29|7977.29|7968.67|7968.67|0
1653398100000|2022-05-24 13:15:00|7975.14|7975.14|7983|7983|7983|7983|7971.45|7971.45|0
1653398400000|2022-05-24 13:20:00|7983.04|7983.04|7993.88|7993.88|7993.88|7993.88|7982.96|7982.96|0
1653398700000|2022-05-24 13:25:00|7994.16|7994.16|7996.03|7996.03|7999.69|7999.69|7992.47|7992.47|0
1653399000000|2022-05-24 13:30:00|7993.78|7993.78|7958.91|7958.91|8001.7|8001.7|7955.86|7955.86|0
1653399300000|2022-05-24 13:35:00|7958.9|7958.9|7968.53|7968.53|7978.21|7978.21|7948.65|7948.65|0
1653399600000|2022-05-24 13:40:00|7968.24|7968.24|8013.4|8013.4|8015.15|8015.15|7968.24|7968.24|0
1653399900000|2022-05-24 13:45:00|8013.44|8013.44|8007.37|8007.37|8013.47|8013.47|7989.58|7989.58|0
1653400200000|2022-05-24 13:50:00|8007.33|8007.33|8002.95|8002.95|8010.15|8010.15|7995.4|7995.4|0
1653400500000|2022-05-24 13:55:00|8002.94|8002.94|8015.73|8015.73|8017.42|8017.42|8002.66|8002.66|0
1653400800000|2022-05-24 14:00:00|8014.03|8014.03|7993.63|7993.63|8020.81|8020.81|7989.62|7989.62|0
1653401100000|2022-05-24 14:05:00|7991.94|7991.94|7984.62|7984.62|8000.07|8000.07|7978.58|7978.58|0
1653401400000|2022-05-24 14:10:00|7985.18|7985.18|7970.49|7970.49|7988.03|7988.03|7969.96|7969.96|0
1653401700000|2022-05-24 14:15:00|7968.52|7968.52|7971.47|7971.47|7973.35|7973.35|7961.9|7961.9|0
1653402000000|2022-05-24 14:20:00|7970.34|7970.34|7970.17|7970.17|7978.56|7978.56|7967.79|7967.79|0
1653402300000|2022-05-24 14:25:00|7971.3|7971.3|7986.4|7986.4|7987.2|7987.2|7970.45|7970.45|0
1653402600000|2022-05-24 14:30:00|7986.46|7986.46|7987.59|7987.59|7992.95|7992.95|7977.34|7977.34|0
1653402900000|2022-05-24 14:35:00|7987.31|7987.31|7983.59|7983.59|7989.54|7989.54|7975.73|7975.73|0
1653403200000|2022-05-24 14:40:00|7983.02|7983.02|7973.36|7973.36|7983.58|7983.58|7966.44|7966.44|0
1653403500000|2022-05-24 14:45:00|7972.23|7972.23|7969.08|7969.08|7980.98|7980.98|7967.98|7967.98|0
1653403800000|2022-05-24 14:50:00|7969.06|7969.06|7979.11|7979.11|7979.96|7979.96|7960.99|7960.99|0
1653404100000|2022-05-24 14:55:00|7979.68|7979.68|7982.09|7982.09|7982.09|7982.09|7972.57|7972.57|0
1653404400000|2022-05-24 15:00:00|7982.37|7982.37|7988.98|7988.98|7997.14|7997.14|7980.39|7980.39|0
1653404700000|2022-05-24 15:05:00|7987.85|7987.85|7992.01|7992.01|7995.43|7995.43|7985.82|7985.82|0
1653405000000|2022-05-24 15:10:00|7992.3|7992.3|7990.3|7990.3|7996.33|7996.33|7989.76|7989.76|0
1653405300000|2022-05-24 15:15:00|7989.17|7989.17|7977.82|7977.82|7990.54|7990.54|7976.69|7976.69|0
1653405600000|2022-05-24 15:20:00|7977.53|7977.53|7970.22|7970.22|7978.89|7978.89|7965.83|7965.83|0
1653405900000|2022-05-24 15:25:00|7968.81|7968.81|7956.85|7956.85|7972.23|7972.23|7956.23|7956.23|0
1653462900000|2022-05-25 07:15:00|8059.49|8059.49|8069.56|8069.56|8070.35|8070.35|8052.47|8052.47|0
1653463200000|2022-05-25 07:20:00|8070.69|8070.69|8057.32|8057.32|8070.69|8070.69|8055.59|8055.59|0
1653463500000|2022-05-25 07:25:00|8058.45|8058.45|8069.26|8069.26|8079.97|8079.97|8058.45|8058.45|0
1653463800000|2022-05-25 07:30:00|8069.29|8069.29|8074.68|8074.68|8084.59|8084.59|8069.29|8069.29|0
1653464100000|2022-05-25 07:35:00|8074.4|8074.4|8060.52|8060.52|8083.95|8083.95|8052.6|8052.6|0
1653464400000|2022-05-25 07:40:00|8060.48|8060.48|8064.83|8064.83|8068.82|8068.82|8054.79|8054.79|0
1653464700000|2022-05-25 07:45:00|8065.96|8065.96|8075.56|8075.56|8075.85|8075.85|8060.88|8060.88|0
1653465000000|2022-05-25 07:50:00|8074.43|8074.43|8052.83|8052.83|8078.11|8078.11|8048.31|8048.31|0
1653465300000|2022-05-25 07:55:00|8052.84|8052.84|8040.1|8040.1|8054.25|8054.25|8026.1|8026.1|0
1653465600000|2022-05-25 08:00:00|8040.39|8040.39|8040.16|8040.16|8044.21|8044.21|8030.41|8030.41|0
1653465900000|2022-05-25 08:05:00|8040.19|8040.19|8023.02|8023.02|8046.09|8046.09|8016.69|8016.69|0
1653466200000|2022-05-25 08:10:00|8023.09|8023.09|8040.35|8040.35|8044.87|8044.87|8020.05|8020.05|0
1653466500000|2022-05-25 08:15:00|8039.22|8039.22|8041.59|8041.59|8044.98|8044.98|8031.57|8031.57|0
1653466800000|2022-05-25 08:20:00|8040.46|8040.46|8043.12|8043.12|8049.26|8049.26|8038.76|8038.76|0
1653467100000|2022-05-25 08:25:00|8043.68|8043.68|8047.93|8047.93|8049.22|8049.22|8040.28|8040.28|0
1653467400000|2022-05-25 08:30:00|8047.96|8047.96|8057.78|8057.78|8058.44|8058.44|8043.48|8043.48|0
1653467700000|2022-05-25 08:35:00|8056.65|8056.65|8050.42|8050.42|8058.63|8058.63|8049.11|8049.11|0
1653468000000|2022-05-25 08:40:00|8050.4|8050.4|8052.96|8052.96|8055.43|8055.43|8046.84|8046.84|0
1653468300000|2022-05-25 08:45:00|8052.88|8052.88|8044.26|8044.26|8056.94|8056.94|8044.26|8044.26|0
1653468600000|2022-05-25 08:50:00|8043.14|8043.14|8033.55|8033.55|8043.89|8043.89|8030.12|8030.12|0
1653468900000|2022-05-25 08:55:00|8033.52|8033.52|8009.99|8009.99|8033.52|8033.52|8009.52|8009.52|0
1653469200000|2022-05-25 09:00:00|8009.96|8009.96|7998.43|7998.43|8010.49|8010.49|7994.55|7994.55|0
1653469500000|2022-05-25 09:05:00|7998.71|7998.71|7996.68|7996.68|8003.01|8003.01|7996.12|7996.12|0
1653469800000|2022-05-25 09:10:00|7997.81|7997.81|8001.47|8001.47|8004.75|8004.75|7994.94|7994.94|0
1653470100000|2022-05-25 09:15:00|8000.34|8000.34|8010.43|8010.43|8016.46|8016.46|7998.26|7998.26|0
1653470400000|2022-05-25 09:20:00|8010.72|8010.72|8014.92|8014.92|8018.3|8018.3|8007.24|8007.24|0
1653470700000|2022-05-25 09:25:00|8015.48|8015.48|8002.46|8002.46|8024.4|8024.4|8002.46|8002.46|0
1653471000000|2022-05-25 09:30:00|8002.18|8002.18|8007.66|8007.66|8012.49|8012.49|8000.96|8000.96|0
1653471300000|2022-05-25 09:35:00|8007.38|8007.38|8000.84|8000.84|8007.38|8007.38|8000.22|8000.22|0
1653471600000|2022-05-25 09:40:00|8000.86|8000.86|7995.92|7995.92|8008.59|8008.59|7995.86|7995.86|0
1653471900000|2022-05-25 09:45:00|7995.89|7995.89|8006.42|8006.42|8006.7|8006.7|7994.66|7994.66|0
1653472200000|2022-05-25 09:50:00|8005.29|8005.29|8008.38|8008.38|8011.38|8011.38|8004.12|8004.12|0
1653472500000|2022-05-25 09:55:00|8008.27|8008.27|8013.61|8013.61|8014.1|8014.1|8008.19|8008.19|0
1653472800000|2022-05-25 10:00:00|8013.63|8013.63|8010.06|8010.06|8013.63|8013.63|8000.01|8000.01|0
1653473100000|2022-05-25 10:05:00|8010.12|8010.12|8006.94|8006.94|8016.9|8016.9|8006.94|8006.94|0
1653473400000|2022-05-25 10:10:00|8006.97|8006.97|8019|8019|8019.06|8019.06|8006.12|8006.12|0
1653473700000|2022-05-25 10:15:00|8019.28|8019.28|8017.09|8017.09|8019.61|8019.61|8015.43|8015.43|0
1653474000000|2022-05-25 10:20:00|8016.8|8016.8|8028.88|8028.88|8030.82|8030.82|8016.8|8016.8|0
1653474300000|2022-05-25 10:25:00|8028.78|8028.78|8030.2|8030.2|8031.3|8031.3|8027.32|8027.32|0
1653474600000|2022-05-25 10:30:00|8030.77|8030.77|8034.7|8034.7|8035.01|8035.01|8028.46|8028.46|0
1653474900000|2022-05-25 10:35:00|8034.99|8034.99|8034.13|8034.13|8037.32|8037.32|8032.99|8032.99|0
1653475200000|2022-05-25 10:40:00|8034.14|8034.14|8030.87|8030.87|8034.99|8034.99|8029.46|8029.46|0
1653475500000|2022-05-25 10:45:00|8030.91|8030.91|8032.66|8032.66|8034.92|8034.92|8027.09|8027.09|0
1653475800000|2022-05-25 10:50:00|8032.37|8032.37|8033.05|8033.05|8033.13|8033.13|8029.94|8029.94|0
1653476100000|2022-05-25 10:55:00|8031.35|8031.35|8042.87|8042.87|8043.16|8043.16|8030.28|8030.28|0
1653476400000|2022-05-25 11:00:00|8041.74|8041.74|8041.87|8041.87|8046.83|8046.83|8040.01|8040.01|0
1653476700000|2022-05-25 11:05:00|8041.82|8041.82|8043.77|8043.77|8048.46|8048.46|8041.36|8041.36|0
1653477000000|2022-05-25 11:10:00|8043.81|8043.81|8033.12|8033.12|8043.81|8043.81|8031.71|8031.71|0
1653477300000|2022-05-25 11:15:00|8033.4|8033.4|8032.58|8032.58|8039.71|8039.71|8032.01|8032.01|0
1653477600000|2022-05-25 11:20:00|8032.56|8032.56|8025.67|8025.67|8032.97|8032.97|8019.58|8019.58|0
1653477900000|2022-05-25 11:25:00|8025.63|8025.63|8021.62|8021.62|8025.91|8025.91|8016.55|8016.55|0
1653478200000|2022-05-25 11:30:00|8020.49|8020.49|8026.34|8026.34|8040.62|8040.62|8020.49|8020.49|0
1653478500000|2022-05-25 11:35:00|8027.47|8027.47|8029.8|8029.8|8030.97|8030.97|8022.56|8022.56|0
1653478800000|2022-05-25 11:40:00|8030.09|8030.09|8028.37|8028.37|8035.21|8035.21|8028.37|8028.37|0
1653479100000|2022-05-25 11:45:00|8028.31|8028.31|8036.66|8036.66|8037.5|8037.5|8026.02|8026.02|0
1653479400000|2022-05-25 11:50:00|8036.94|8036.94|8044.1|8044.1|8044.38|8044.38|8031.7|8031.7|0
1653479700000|2022-05-25 11:55:00|8044.38|8044.38|8050.41|8050.41|8050.41|8050.41|8040.18|8040.18|0
1653480000000|2022-05-25 12:00:00|8050.98|8050.98|8055.02|8055.02|8061.95|8061.95|8048.48|8048.48|0
1653480300000|2022-05-25 12:05:00|8055.09|8055.09|8056.02|8056.02|8058.84|8058.84|8049.26|8049.26|0
1653480600000|2022-05-25 12:10:00|8055.96|8055.96|8052.5|8052.5|8058.5|8058.5|8049.8|8049.8|0
1653480900000|2022-05-25 12:15:00|8053.06|8053.06|8048.13|8048.13|8054.75|8054.75|8047.28|8047.28|0
1653481200000|2022-05-25 12:20:00|8048.09|8048.09|8050.46|8050.46|8051.12|8051.12|8045.38|8045.38|0
1653481500000|2022-05-25 12:25:00|8050.5|8050.5|8042.4|8042.4|8050.5|8050.5|8041.27|8041.27|0
1653481800000|2022-05-25 12:30:00|8042.42|8042.42|8044.42|8044.42|8046.37|8046.37|8037.82|8037.82|0
1653482100000|2022-05-25 12:35:00|8044.71|8044.71|8045.08|8045.08|8048.91|8048.91|8042.99|8042.99|0
1653482400000|2022-05-25 12:40:00|8045.36|8045.36|8053.94|8053.94|8054.7|8054.7|8045.08|8045.08|0
1653482700000|2022-05-25 12:45:00|8053.92|8053.92|8057.26|8057.26|8057.26|8057.26|8051.91|8051.91|0
1653483000000|2022-05-25 12:50:00|8058.11|8058.11|8056.13|8056.13|8059.9|8059.9|8054.87|8054.87|0
1653483300000|2022-05-25 12:55:00|8055|8055|8057.1|8057.1|8058.1|8058.1|8054.52|8054.52|0
1653483600000|2022-05-25 13:00:00|8056.82|8056.82|8054.95|8054.95|8061.62|8061.62|8053.82|8053.82|0
1653483900000|2022-05-25 13:05:00|8054.66|8054.66|8070.17|8070.17|8070.17|8070.17|8053.23|8053.23|0
1653484200000|2022-05-25 13:10:00|8070.45|8070.45|8065.09|8065.09|8071.46|8071.46|8063.39|8063.39|0
1653484500000|2022-05-25 13:15:00|8065.37|8065.37|8065.73|8065.73|8065.73|8065.73|8062.21|8062.21|0
1653484800000|2022-05-25 13:20:00|8064.6|8064.6|8062.71|8062.71|8068.15|8068.15|8062.71|8062.71|0
1653485100000|2022-05-25 13:25:00|8062.78|8062.78|8068.43|8068.43|8068.43|8068.43|8058.53|8058.53|0
1653485400000|2022-05-25 13:30:00|8068.44|8068.44|8082.91|8082.91|8090.02|8090.02|8068.38|8068.38|0
1653485700000|2022-05-25 13:35:00|8083.19|8083.19|8098.83|8098.83|8100.1|8100.1|8081.21|8081.21|0
1653486000000|2022-05-25 13:40:00|8099.11|8099.11|8104.27|8104.27|8108.2|8108.2|8097.12|8097.12|0
1653486300000|2022-05-25 13:45:00|8105.4|8105.4|8092|8092|8105.99|8105.99|8091.83|8091.83|0
1653486600000|2022-05-25 13:50:00|8092.85|8092.85|8100.53|8100.53|8105.27|8105.27|8092.85|8092.85|0
1653486900000|2022-05-25 13:55:00|8101.95|8101.95|8095.41|8095.41|8103.88|8103.88|8093.97|8093.97|0
1653487200000|2022-05-25 14:00:00|8095.69|8095.69|8081.89|8081.89|8096.56|8096.56|8077.1|8077.1|0
1653487500000|2022-05-25 14:05:00|8082.45|8082.45|8078.23|8078.23|8083.58|8083.58|8058.64|8058.64|0
1653487800000|2022-05-25 14:10:00|8075.98|8075.98|8081.32|8081.32|8084.99|8084.99|8071.58|8071.58|0
1653488100000|2022-05-25 14:15:00|8080.75|8080.75|8090.2|8090.2|8094.15|8094.15|8076.7|8076.7|0
1653488400000|2022-05-25 14:20:00|8091.33|8091.33|8094.34|8094.34|8101.73|8101.73|8089.3|8089.3|0
1653488700000|2022-05-25 14:25:00|8094.62|8094.62|8092.4|8092.4|8099.5|8099.5|8091.2|8091.2|0
1653489000000|2022-05-25 14:30:00|8090.15|8090.15|8094.9|8094.9|8095.47|8095.47|8085.87|8085.87|0
1653489300000|2022-05-25 14:35:00|8095.18|8095.18|8080.16|8080.16|8095.18|8095.18|8080.16|8080.16|0
1653489600000|2022-05-25 14:40:00|8080.15|8080.15|8067.48|8067.48|8080.15|8080.15|8065.53|8065.53|0
1653489900000|2022-05-25 14:45:00|8068.05|8068.05|8057.1|8057.1|8069.23|8069.23|8052.57|8052.57|0
1653490200000|2022-05-25 14:50:00|8057.38|8057.38|8067.09|8067.09|8067.09|8067.09|8057.38|8057.38|0
1653490500000|2022-05-25 14:55:00|8065.96|8065.96|8075.24|8075.24|8075.81|8075.81|8064.22|8064.22|0
1653490800000|2022-05-25 15:00:00|8075.52|8075.52|8063.51|8063.51|8076.97|8076.97|8060.6|8060.6|0
1653491100000|2022-05-25 15:05:00|8063.79|8063.79|8064.08|8064.08|8073.51|8073.51|8061.58|8061.58|0
1653491400000|2022-05-25 15:10:00|8064.05|8064.05|8054|8054|8064.05|8064.05|8050.62|8050.62|0
1653491700000|2022-05-25 15:15:00|8054.29|8054.29|8063.87|8063.87|8065.24|8065.24|8050.06|8050.06|0
1653492000000|2022-05-25 15:20:00|8064.15|8064.15|8060.6|8060.6|8067.02|8067.02|8056.17|8056.17|0
1653492300000|2022-05-25 15:25:00|8060.89|8060.89|8057.85|8057.85|8065|8065|8056.6|8056.6|0
1653549300000|2022-05-26 07:15:00|8083.88|8083.88|8087.16|8087.16|8091.15|8091.15|8078.85|8078.85|0
1653549600000|2022-05-26 07:20:00|8086.04|8086.04|8096.64|8096.64|8102.85|8102.85|8082.37|8082.37|0
1653549900000|2022-05-26 07:25:00|8095.51|8095.51|8097.35|8097.35|8098.39|8098.39|8091.65|8091.65|0
1653550200000|2022-05-26 07:30:00|8097.63|8097.63|8110.55|8110.55|8116.8|8116.8|8097.63|8097.63|0
1653550500000|2022-05-26 07:35:00|8110.27|8110.27|8124.05|8124.05|8125.89|8125.89|8110.1|8110.1|0
1653550800000|2022-05-26 07:40:00|8125.18|8125.18|8128.63|8128.63|8130.35|8130.35|8121.49|8121.49|0
1653551100000|2022-05-26 07:45:00|8127.5|8127.5|8131.94|8131.94|8132.87|8132.87|8123.87|8123.87|0
1653551400000|2022-05-26 07:50:00|8133.07|8133.07|8133.9|8133.9|8139.71|8139.71|8133.07|8133.07|0
1653551700000|2022-05-26 07:55:00|8135.03|8135.03|8132.83|8132.83|8139.63|8139.63|8131.38|8131.38|0
1653552000000|2022-05-26 08:00:00|8132.8|8132.8|8123.38|8123.38|8133.37|8133.37|8115.47|8115.47|0
1653552300000|2022-05-26 08:05:00|8124.51|8124.51|8114.52|8114.52|8125.63|8125.63|8110.11|8110.11|0
1653552600000|2022-05-26 08:10:00|8111.14|8111.14|8122.75|8122.75|8126.72|8126.72|8108.31|8108.31|0
1653552900000|2022-05-26 08:15:00|8123.32|8123.32|8129.95|8129.95|8130.16|8130.16|8119.21|8119.21|0
1653553200000|2022-05-26 08:20:00|8130.51|8130.51|8129.29|8129.29|8136.09|8136.09|8128.44|8128.44|0
1653553500000|2022-05-26 08:25:00|8129.01|8129.01|8116.93|8116.93|8129.86|8129.86|8114.93|8114.93|0
1653553800000|2022-05-26 08:30:00|8117.5|8117.5|8112.25|8112.25|8119.37|8119.37|8110.92|8110.92|0
1653554100000|2022-05-26 08:35:00|8111.96|8111.96|8107.45|8107.45|8112.72|8112.72|8105.65|8105.65|0
1653554400000|2022-05-26 08:40:00|8107.43|8107.43|8108.63|8108.63|8115.29|8115.29|8106.24|8106.24|0
1653554700000|2022-05-26 08:45:00|8109.76|8109.76|8109.29|8109.29|8110.33|8110.33|8102.98|8102.98|0
1653555000000|2022-05-26 08:50:00|8109.26|8109.26|8113.49|8113.49|8115.08|8115.08|8109.03|8109.03|0
1653555300000|2022-05-26 08:55:00|8114.62|8114.62|8121.23|8121.23|8121.8|8121.8|8114.62|8114.62|0
1653555600000|2022-05-26 09:00:00|8121.29|8121.29|8121.91|8121.91|8123.47|8123.47|8120.03|8120.03|0
1653555900000|2022-05-26 09:05:00|8121.62|8121.62|8127.44|8127.44|8127.7|8127.7|8121.62|8121.62|0
1653556200000|2022-05-26 09:10:00|8126.87|8126.87|8128.7|8128.7|8129.43|8129.43|8126.59|8126.59|0
1653556500000|2022-05-26 09:15:00|8128.99|8128.99|8128.02|8128.02|8130.95|8130.95|8124.58|8124.58|0
1653556800000|2022-05-26 09:20:00|8127.94|8127.94|8128.96|8128.96|8130.49|8130.49|8127.35|8127.35|0
1653557100000|2022-05-26 09:25:00|8129.53|8129.53|8121.02|8121.02|8129.54|8129.54|8120.95|8120.95|0
1653557400000|2022-05-26 09:30:00|8120.98|8120.98|8119.43|8119.43|8122.25|8122.25|8117.9|8117.9|0
1653557700000|2022-05-26 09:35:00|8119.15|8119.15|8121.86|8121.86|8121.92|8121.92|8117.67|8117.67|0
1653558000000|2022-05-26 09:40:00|8121.58|8121.58|8125.97|8125.97|8128.06|8128.06|8121.58|8121.58|0
1653558300000|2022-05-26 09:45:00|8126.25|8126.25|8129.07|8129.07|8129.66|8129.66|8126.25|8126.25|0
1653558600000|2022-05-26 09:50:00|8129.09|8129.09|8139.18|8139.18|8139.72|8139.72|8129.09|8129.09|0
1653558900000|2022-05-26 09:55:00|8139.16|8139.16|8134.09|8134.09|8140.49|8140.49|8132.37|8132.37|0
1653559200000|2022-05-26 10:00:00|8134.38|8134.38|8135.66|8135.66|8137.51|8137.51|8132.4|8132.4|0
1653559500000|2022-05-26 10:05:00|8135.65|8135.65|8137.96|8137.96|8138.75|8138.75|8135.58|8135.58|0
1653559800000|2022-05-26 10:10:00|8139.09|8139.09|8134.86|8134.86|8139.66|8139.66|8133.93|8133.93|0
1653560100000|2022-05-26 10:15:00|8134.57|8134.57|8132.04|8132.04|8137.24|8137.24|8132.04|8132.04|0
1653560400000|2022-05-26 10:20:00|8132.32|8132.32|8136.92|8136.92|8137.41|8137.41|8132.32|8132.32|0
1653560700000|2022-05-26 10:25:00|8137.2|8137.2|8139.62|8139.62|8139.62|8139.62|8135.89|8135.89|0
1653561000000|2022-05-26 10:30:00|8139.59|8139.59|8134.83|8134.83|8141.06|8141.06|8131.41|8131.41|0
1653561300000|2022-05-26 10:35:00|8135.4|8135.4|8127.57|8127.57|8138.23|8138.23|8127.56|8127.56|0
1653561600000|2022-05-26 10:40:00|8127.54|8127.54|8125.4|8125.4|8129.8|8129.8|8123.5|8123.5|0
1653561900000|2022-05-26 10:45:00|8125.96|8125.96|8125.45|8125.45|8127.09|8127.09|8122.83|8122.83|0
1653562200000|2022-05-26 10:50:00|8125.17|8125.17|8119.96|8119.96|8126|8126|8119.96|8119.96|0
1653562500000|2022-05-26 10:55:00|8119.92|8119.92|8119.77|8119.77|8122.73|8122.73|8117.69|8117.69|0
1653562800000|2022-05-26 11:00:00|8119.49|8119.49|8124.32|8124.32|8124.32|8124.32|8116.02|8116.02|0
1653563100000|2022-05-26 11:05:00|8124.35|8124.35|8112.3|8112.3|8124.35|8124.35|8110.04|8110.04|0
1653563400000|2022-05-26 11:10:00|8112.58|8112.58|8116.95|8116.95|8117.03|8117.03|8111.67|8111.67|0
1653563700000|2022-05-26 11:15:00|8116.97|8116.97|8118.24|8118.24|8120.21|8120.21|8114.13|8114.13|0
1653564000000|2022-05-26 11:20:00|8118.26|8118.26|8121.69|8121.69|8123.14|8123.14|8115.19|8115.19|0
1653564300000|2022-05-26 11:25:00|8121.4|8121.4|8081.03|8081.03|8121.4|8121.4|8078.78|8078.78|0
1653564600000|2022-05-26 11:30:00|8081.07|8081.07|8081.45|8081.45|8100.36|8100.36|8077.42|8077.42|0
1653564900000|2022-05-26 11:35:00|8081.48|8081.48|8083.66|8083.66|8083.7|8083.7|8070.68|8070.68|0
1653565200000|2022-05-26 11:40:00|8083.37|8083.37|8100.44|8100.44|8100.44|8100.44|8083.37|8083.37|0
1653565500000|2022-05-26 11:45:00|8100.52|8100.52|8113.99|8113.99|8117.35|8117.35|8100.29|8100.29|0
1653565800000|2022-05-26 11:50:00|8111.73|8111.73|8116.17|8116.17|8117.27|8117.27|8111.73|8111.73|0
1653566100000|2022-05-26 11:55:00|8116.19|8116.19|8112.69|8112.69|8117.01|8117.01|8108.37|8108.37|0
1653566400000|2022-05-26 12:00:00|8113.25|8113.25|8114.6|8114.6|8115.41|8115.41|8111.23|8111.23|0
1653566700000|2022-05-26 12:05:00|8113.47|8113.47|8110.91|8110.91|8119.37|8119.37|8110.91|8110.91|0
1653567000000|2022-05-26 12:10:00|8111.02|8111.02|8113.02|8113.02|8113.77|8113.77|8107.32|8107.32|0
1653567300000|2022-05-26 12:15:00|8112.98|8112.98|8119.39|8119.39|8119.39|8119.39|8112.95|8112.95|0
1653567600000|2022-05-26 12:20:00|8119.43|8119.43|8119.81|8119.81|8121.22|8121.22|8118.1|8118.1|0
1653567900000|2022-05-26 12:25:00|8119.76|8119.76|8109.61|8109.61|8119.76|8119.76|8109.61|8109.61|0
1653568200000|2022-05-26 12:30:00|8108.48|8108.48|8104.18|8104.18|8109.61|8109.61|8099.05|8099.05|0
1653568500000|2022-05-26 12:35:00|8104.25|8104.25|8113.39|8113.39|8114.51|8114.51|8104.01|8104.01|0
1653568800000|2022-05-26 12:40:00|8113.67|8113.67|8122.45|8122.45|8122.49|8122.49|8113.67|8113.67|0
1653569100000|2022-05-26 12:45:00|8122.42|8122.42|8119.65|8119.65|8126.13|8126.13|8118.49|8118.49|0
1653569400000|2022-05-26 12:50:00|8119.36|8119.36|8123.41|8123.41|8123.41|8123.41|8115.33|8115.33|0
1653569700000|2022-05-26 12:55:00|8123.45|8123.45|8120.07|8120.07|8125.66|8125.66|8117.82|8117.82|0
1653570000000|2022-05-26 13:00:00|8120.04|8120.04|8119.83|8119.83|8120.9|8120.9|8117.57|8117.57|0
1653570300000|2022-05-26 13:05:00|8119.54|8119.54|8119.41|8119.41|8119.82|8119.82|8116.93|8116.93|0
1653570600000|2022-05-26 13:10:00|8119.69|8119.69|8126.42|8126.42|8126.42|8126.42|8119.41|8119.41|0
1653570900000|2022-05-26 13:15:00|8126.44|8126.44|8125.91|8125.91|8128.47|8128.47|8124.21|8124.21|0
1653571200000|2022-05-26 13:20:00|8125.94|8125.94|8128.36|8128.36|8129.49|8129.49|8125.86|8125.86|0
1653571500000|2022-05-26 13:25:00|8128.08|8128.08|8133.62|8133.62|8135.64|8135.64|8128.08|8128.08|0
1653571800000|2022-05-26 13:30:00|8133.9|8133.9|8138.5|8138.5|8156.79|8156.79|8133.62|8133.62|0
1653572100000|2022-05-26 13:35:00|8139.07|8139.07|8147.74|8147.74|8147.74|8147.74|8125.08|8125.08|0
1653572400000|2022-05-26 13:40:00|8147.77|8147.77|8139.71|8139.71|8151.71|8151.71|8139.44|8139.44|0
1653572700000|2022-05-26 13:45:00|8139.14|8139.14|8141.32|8141.32|8150.55|8150.55|8137.94|8137.94|0
1653573000000|2022-05-26 13:50:00|8141.29|8141.29|8147.33|8147.33|8151.22|8151.22|8140.28|8140.28|0
1653573300000|2022-05-26 13:55:00|8146.77|8146.77|8150.96|8150.96|8150.96|8150.96|8142.74|8142.74|0
1653573600000|2022-05-26 14:00:00|8151.81|8151.81|8156.95|8156.95|8156.95|8156.95|8148.1|8148.1|0
1653573900000|2022-05-26 14:05:00|8157.23|8157.23|8147.3|8147.3|8157.23|8157.23|8142.19|8142.19|0
1653574200000|2022-05-26 14:10:00|8146.17|8146.17|8145.75|8145.75|8150.51|8150.51|8144.96|8144.96|0
1653574500000|2022-05-26 14:15:00|8146.04|8146.04|8145.5|8145.5|8148.58|8148.58|8143.58|8143.58|0
1653574800000|2022-05-26 14:20:00|8145.54|8145.54|8149.35|8149.35|8151.09|8151.09|8143.64|8143.64|0
1653575100000|2022-05-26 14:25:00|8149.64|8149.64|8140.6|8140.6|8149.64|8149.64|8138.37|8138.37|0
1653575400000|2022-05-26 14:30:00|8140.88|8140.88|8159.39|8159.39|8159.39|8159.39|8140.88|8140.88|0
1653575700000|2022-05-26 14:35:00|8159.42|8159.42|8150.83|8150.83|8161.26|8161.26|8146.24|8146.24|0
1653576000000|2022-05-26 14:40:00|8151.39|8151.39|8148.51|8148.51|8152.52|8152.52|8143.42|8143.42|0
1653576300000|2022-05-26 14:45:00|8148.56|8148.56|8150.26|8150.26|8150.88|8150.88|8145.09|8145.09|0
1653576600000|2022-05-26 14:50:00|8150.31|8150.31|8146.14|8146.14|8152.85|8152.85|8144.13|8144.13|0
1653576900000|2022-05-26 14:55:00|8147.27|8147.27|8146.15|8146.15|8149.88|8149.88|8140.84|8140.84|0
1653577200000|2022-05-26 15:00:00|8145.02|8145.02|8138.24|8138.24|8145.81|8145.81|8137.94|8137.94|0
1653577500000|2022-05-26 15:05:00|8139.37|8139.37|8140.86|8140.86|8145.9|8145.9|8133.92|8133.92|0
1653577800000|2022-05-26 15:10:00|8141.14|8141.14|8150.62|8150.62|8152.62|8152.62|8140.02|8140.02|0
1653578100000|2022-05-26 15:15:00|8150.6|8150.6|8153.72|8153.72|8153.72|8153.72|8144.7|8144.7|0
1653578400000|2022-05-26 15:20:00|8153.44|8153.44|8142.26|8142.26|8154.84|8154.84|8141.42|8141.42|0
1653578700000|2022-05-26 15:25:00|8143.39|8143.39|8150.45|8150.45|8152.29|8152.29|8138.48|8138.48|0
1653635700000|2022-05-27 07:15:00|8106.73|8106.73|8109.82|8109.82|8125.55|8125.55|8103.88|8103.88|0
1653636000000|2022-05-27 07:20:00|8110.67|8110.67|8102.15|8102.15|8120.99|8120.99|8101.02|8101.02|0
1653636300000|2022-05-27 07:25:00|8099.32|8099.32|8086.57|8086.57|8106.11|8106.11|8086.57|8086.57|0
1653636600000|2022-05-27 07:30:00|8086.28|8086.28|8106.37|8106.37|8106.37|8106.37|8082.11|8082.11|0
1653636900000|2022-05-27 07:35:00|8107.5|8107.5|8115.46|8115.46|8118.85|8118.85|8103.71|8103.71|0
1653637200000|2022-05-27 07:40:00|8115.42|8115.42|8107.47|8107.47|8118.96|8118.96|8095.94|8095.94|0
1653637500000|2022-05-27 07:45:00|8106.34|8106.34|8103.24|8103.24|8108.62|8108.62|8093.85|8093.85|0
1653637800000|2022-05-27 07:50:00|8104.37|8104.37|8101.18|8101.18|8108.63|8108.63|8100.18|8100.18|0
1653638100000|2022-05-27 07:55:00|8102.31|8102.31|8096.5|8096.5|8104.78|8104.78|8092.95|8092.95|0
1653638400000|2022-05-27 08:00:00|8097.62|8097.62|8078.04|8078.04|8097.62|8097.62|8073.62|8073.62|0
1653638700000|2022-05-27 08:05:00|8077.75|8077.75|8078.12|8078.12|8090.02|8090.02|8071.8|8071.8|0
1653639000000|2022-05-27 08:10:00|8077.56|8077.56|8080.97|8080.97|8084.21|8084.21|8070.93|8070.93|0
1653639300000|2022-05-27 08:15:00|8080.95|8080.95|8073.33|8073.33|8080.95|8080.95|8070.68|8070.68|0
1653639600000|2022-05-27 08:20:00|8073.45|8073.45|8072.84|8072.84|8078.58|8078.58|8067.19|8067.19|0
1653639900000|2022-05-27 08:25:00|8072.8|8072.8|8070.67|8070.67|8076.5|8076.5|8068.83|8068.83|0
1653640200000|2022-05-27 08:30:00|8070.95|8070.95|8077.35|8077.35|8086.39|8086.39|8070.95|8070.95|0
1653640500000|2022-05-27 08:35:00|8076.23|8076.23|8082.75|8082.75|8087.89|8087.89|8076.23|8076.23|0
1653640800000|2022-05-27 08:40:00|8083.88|8083.88|8073.97|8073.97|8086.36|8086.36|8072.84|8072.84|0
1653641100000|2022-05-27 08:45:00|8075.09|8075.09|8046.71|8046.71|8075.09|8075.09|8046.71|8046.71|0
1653641400000|2022-05-27 08:50:00|8046.67|8046.67|8047.29|8047.29|8053.47|8053.47|8043.84|8043.84|0
1653641700000|2022-05-27 08:55:00|8047.58|8047.58|8048.72|8048.72|8051.85|8051.85|8044.68|8044.68|0
1653642000000|2022-05-27 09:00:00|8049.29|8049.29|8042.77|8042.77|8057.1|8057.1|8042.74|8042.74|0
1653642300000|2022-05-27 09:05:00|8042.65|8042.65|8044.07|8044.07|8055.77|8055.77|8040.96|8040.96|0
1653642600000|2022-05-27 09:10:00|8043.5|8043.5|8031.86|8031.86|8044.36|8044.36|8031.86|8031.86|0
1653642900000|2022-05-27 09:15:00|8031.79|8031.79|8054.18|8054.18|8054.18|8054.18|8030.4|8030.4|0
1653643200000|2022-05-27 09:20:00|8055.31|8055.31|8057.61|8057.61|8059.01|8059.01|8052.3|8052.3|0
1653643500000|2022-05-27 09:25:00|8058.74|8058.74|8059.68|8059.68|8062.43|8062.43|8052.03|8052.03|0
1653643800000|2022-05-27 09:30:00|8060.25|8060.25|8059.57|8059.57|8063.32|8063.32|8055.25|8055.25|0
1653644100000|2022-05-27 09:35:00|8059.29|8059.29|8059.27|8059.27|8059.35|8059.35|8052.76|8052.76|0
1653644400000|2022-05-27 09:40:00|8060.4|8060.4|8060.21|8060.21|8064.72|8064.72|8058.27|8058.27|0
1653644700000|2022-05-27 09:45:00|8059.36|8059.36|8054.93|8054.93|8065.04|8065.04|8053.79|8053.79|0
1653645000000|2022-05-27 09:50:00|8054.92|8054.92|8056.68|8056.68|8059.95|8059.95|8047.87|8047.87|0
1653645300000|2022-05-27 09:55:00|8056.75|8056.75|8048.59|8048.59|8057.87|8057.87|8048.2|8048.2|0
1653645600000|2022-05-27 10:00:00|8048.31|8048.31|8035.08|8035.08|8048.31|8048.31|8035.07|8035.07|0
1653645900000|2022-05-27 10:05:00|8036.21|8036.21|8029.68|8029.68|8037.37|8037.37|8025.47|8025.47|0
1653646200000|2022-05-27 10:10:00|8028.83|8028.83|8031.02|8031.02|8036.17|8036.17|8028.83|8028.83|0
1653646500000|2022-05-27 10:15:00|8031.59|8031.59|8027.9|8027.9|8034.84|8034.84|8026.5|8026.5|0
1653646800000|2022-05-27 10:20:00|8027.62|8027.62|8027.84|8027.84|8028.08|8028.08|8017.26|8017.26|0
1653647100000|2022-05-27 10:25:00|8028.97|8028.97|8024.38|8024.38|8029.87|8029.87|8015.7|8015.7|0
1653647400000|2022-05-27 10:30:00|8023.81|8023.81|8014.7|8014.7|8024.9|8024.9|8013.04|8013.04|0
1653647700000|2022-05-27 10:35:00|8014.42|8014.42|8010.11|8010.11|8018.73|8018.73|8008.71|8008.71|0
1653648000000|2022-05-27 10:40:00|8010.39|8010.39|8014.46|8014.46|8021.42|8021.42|8008.41|8008.41|0
1653648300000|2022-05-27 10:45:00|8014.49|8014.49|8004.12|8004.12|8014.49|8014.49|7999.38|7999.38|0
1653648600000|2022-05-27 10:50:00|8004.14|8004.14|8006.98|8006.98|8009.99|8009.99|8001.17|8001.17|0
1653648900000|2022-05-27 10:55:00|8007.02|8007.02|8023.12|8023.12|8023.12|8023.12|8003.58|8003.58|0
1653649200000|2022-05-27 11:00:00|8021.99|8021.99|8036.76|8036.76|8040.12|8040.12|8017.75|8017.75|0
1653649500000|2022-05-27 11:05:00|8035.63|8035.63|8041.78|8041.78|8043.78|8043.78|8032.52|8032.52|0
1653649800000|2022-05-27 11:10:00|8042.91|8042.91|8044.33|8044.33|8048.04|8048.04|8041.72|8041.72|0
1653650100000|2022-05-27 11:15:00|8044.89|8044.89|8039.76|8039.76|8044.89|8044.89|8038.52|8038.52|0
1653650400000|2022-05-27 11:20:00|8037.51|8037.51|8045.58|8045.58|8049.63|8049.63|8029.83|8029.83|0
1653650700000|2022-05-27 11:25:00|8045.6|8045.6|8039.52|8039.52|8045.6|8045.6|8037.52|8037.52|0
1653651000000|2022-05-27 11:30:00|8041.78|8041.78|8031.97|8031.97|8042.28|8042.28|8031.97|8031.97|0
1653651300000|2022-05-27 11:35:00|8033.1|8033.1|8034.48|8034.48|8035.81|8035.81|8028.41|8028.41|0
1653651600000|2022-05-27 11:40:00|8034.49|8034.49|8033.1|8033.1|8035.68|8035.68|8027.22|8027.22|0
1653651900000|2022-05-27 11:45:00|8033.14|8033.14|8025.46|8025.46|8034.26|8034.26|8023.26|8023.26|0
1653652200000|2022-05-27 11:50:00|8024.33|8024.33|8031.77|8031.77|8035.69|8035.69|8023.82|8023.82|0
1653652500000|2022-05-27 11:55:00|8030.64|8030.64|8025.82|8025.82|8034.97|8034.97|8024.49|8024.49|0
1653652800000|2022-05-27 12:00:00|8026.1|8026.1|8019.81|8019.81|8032.93|8032.93|8019.81|8019.81|0
1653653100000|2022-05-27 12:05:00|8020.94|8020.94|8013.75|8013.75|8020.94|8020.94|8013.75|8013.75|0
1653653400000|2022-05-27 12:10:00|8014.31|8014.31|8017.16|8017.16|8019.97|8019.97|8014.31|8014.31|0
1653653700000|2022-05-27 12:15:00|8016.88|8016.88|8014.42|8014.42|8019.76|8019.76|8010.97|8010.97|0
1653654000000|2022-05-27 12:20:00|8014.4|8014.4|8026.87|8026.87|8027.76|8027.76|8013.83|8013.83|0
1653654300000|2022-05-27 12:25:00|8026.9|8026.9|8028.72|8028.72|8031.38|8031.38|8026.27|8026.27|0
1653654600000|2022-05-27 12:30:00|8027.59|8027.59|8030.89|8030.89|8034.38|8034.38|8023.96|8023.96|0
1653654900000|2022-05-27 12:35:00|8032.02|8032.02|8032.08|8032.08|8040.86|8040.86|8030.8|8030.8|0
1653655200000|2022-05-27 12:40:00|8032.03|8032.03|8036.11|8036.11|8037.82|8037.82|8027.17|8027.17|0
1653655500000|2022-05-27 12:45:00|8036.39|8036.39|8039.59|8039.59|8039.59|8039.59|8032.88|8032.88|0
1653655800000|2022-05-27 12:50:00|8039.03|8039.03|8045.02|8045.02|8045.02|8045.02|8037.63|8037.63|0
1653656100000|2022-05-27 12:55:00|8045.03|8045.03|8033.31|8033.31|8045.72|8045.72|8032.5|8032.5|0
1653656400000|2022-05-27 13:00:00|8033.36|8033.36|8034.9|8034.9|8034.9|8034.9|8026.39|8026.39|0
1653656700000|2022-05-27 13:05:00|8033.77|8033.77|8024.87|8024.87|8035.9|8035.9|8023.83|8023.83|0
1653657000000|2022-05-27 13:10:00|8026|8026|8028.19|8028.19|8028.95|8028.95|8025.29|8025.29|0
1653657300000|2022-05-27 13:15:00|8027.06|8027.06|8029.17|8029.17|8030.86|8030.86|8023.36|8023.36|0
1653657600000|2022-05-27 13:20:00|8029.18|8029.18|8004.96|8004.96|8029.47|8029.47|8004.11|8004.11|0
1653657900000|2022-05-27 13:25:00|8003.83|8003.83|7999.94|7999.94|8009.51|8009.51|7998.24|7998.24|0
1653658200000|2022-05-27 13:30:00|7999.9|7999.9|7984.44|7984.44|7999.9|7999.9|7969.67|7969.67|0
1653658500000|2022-05-27 13:35:00|7985.29|7985.29|7986.52|7986.52|7992.72|7992.72|7975.23|7975.23|0
1653658800000|2022-05-27 13:40:00|7987.08|7987.08|7985.23|7985.23|7995.48|7995.48|7979.2|7979.2|0
1653659100000|2022-05-27 13:45:00|7985.51|7985.51|8015.86|8015.86|8015.86|8015.86|7985.51|7985.51|0
1653659400000|2022-05-27 13:50:00|8015.87|8015.87|8022.04|8022.04|8028.46|8028.46|8015.87|8015.87|0
1653659700000|2022-05-27 13:55:00|8022.6|8022.6|8020.98|8020.98|8026.6|8026.6|8011.9|8011.9|0
1653660000000|2022-05-27 14:00:00|8022.11|8022.11|8010.53|8010.53|8026.65|8026.65|8010.24|8010.24|0
1653660300000|2022-05-27 14:05:00|8011.66|8011.66|7999.57|7999.57|8013.08|8013.08|7994.92|7994.92|0
1653660600000|2022-05-27 14:10:00|7999.29|7999.29|8008.42|8008.42|8014.84|8014.84|7999.29|7999.29|0
1653660900000|2022-05-27 14:15:00|8008.41|8008.41|8008.01|8008.01|8013.95|8013.95|8002.24|8002.24|0
1653661200000|2022-05-27 14:20:00|8006.88|8006.88|8000.81|8000.81|8012.1|8012.1|7994.87|7994.87|0
1653661500000|2022-05-27 14:25:00|8000.24|8000.24|7995.92|7995.92|8001.98|8001.98|7993.86|7993.86|0
1653661800000|2022-05-27 14:30:00|7996.21|7996.21|7999.68|7999.68|8004.71|8004.71|7995.36|7995.36|0
1653662100000|2022-05-27 14:35:00|7999.39|7999.39|7998.42|7998.42|8006.21|8006.21|7996.91|7996.91|0
1653662400000|2022-05-27 14:40:00|7997.29|7997.29|8013.35|8013.35|8015.49|8015.49|7995.88|7995.88|0
1653662700000|2022-05-27 14:45:00|8013.4|8013.4|8032.57|8032.57|8032.89|8032.89|8011.69|8011.69|0
1653663000000|2022-05-27 14:50:00|8032.86|8032.86|8043.46|8043.46|8046.41|8046.41|8032.86|8032.86|0
1653663300000|2022-05-27 14:55:00|8043.74|8043.74|8042.64|8042.64|8048.24|8048.24|8037.45|8037.45|0
1653663600000|2022-05-27 15:00:00|8042.92|8042.92|8034.15|8034.15|8045.65|8045.65|8026.1|8026.1|0
1653663900000|2022-05-27 15:05:00|8033.86|8033.86|8036.7|8036.7|8041.87|8041.87|8032.17|8032.17|0
1653664200000|2022-05-27 15:10:00|8038.11|8038.11|8042.92|8042.92|8043.52|8043.52|8036.66|8036.66|0
1653664500000|2022-05-27 15:15:00|8042.64|8042.64|8048.65|8048.65|8053.32|8053.32|8040.94|8040.94|0
1653664800000|2022-05-27 15:20:00|8048.69|8048.69|8042.22|8042.22|8054.45|8054.45|8041.67|8041.67|0
1653665100000|2022-05-27 15:25:00|8043.35|8043.35|8063.37|8063.37|8063.99|8063.99|8041.7|8041.7|0
1653894900000|2022-05-30 07:15:00|8115.61|8115.61|8091.58|8091.58|8116.99|8116.99|8082.26|8082.26|0
1653895200000|2022-05-30 07:20:00|8091.72|8091.72|8091.94|8091.94|8099.14|8099.14|8086.57|8086.57|0
1653895500000|2022-05-30 07:25:00|8093.07|8093.07|8091.57|8091.57|8096.93|8096.93|8085.91|8085.91|0
1653895800000|2022-05-30 07:30:00|8092.7|8092.7|8064.95|8064.95|8092.7|8092.7|8064.21|8064.21|0
1653896100000|2022-05-30 07:35:00|8064.67|8064.67|8056.06|8056.06|8066.7|8066.7|8051.14|8051.14|0
1653896400000|2022-05-30 07:40:00|8056.01|8056.01|8057.63|8057.63|8065.34|8065.34|8052.63|8052.63|0
1653896700000|2022-05-30 07:45:00|8056.5|8056.5|8061.18|8061.18|8061.54|8061.54|8049.67|8049.67|0
1653897000000|2022-05-30 07:50:00|8061.46|8061.46|8057.58|8057.58|8064.08|8064.08|8055.54|8055.54|0
1653897300000|2022-05-30 07:55:00|8057.87|8057.87|8068.63|8068.63|8068.63|8068.63|8052.48|8052.48|0
1653897600000|2022-05-30 08:00:00|8068.65|8068.65|8066.48|8066.48|8073.24|8073.24|8064.26|8064.26|0
1653897900000|2022-05-30 08:05:00|8067.05|8067.05|8063.12|8063.12|8067.11|8067.11|8057.61|8057.61|0
1653898200000|2022-05-30 08:10:00|8062.97|8062.97|8070.73|8070.73|8071.3|8071.3|8059.98|8059.98|0
1653898500000|2022-05-30 08:15:00|8069.6|8069.6|8072.72|8072.72|8076.47|8076.47|8067.37|8067.37|0
1653898800000|2022-05-30 08:20:00|8073.28|8073.28|8072.6|8072.6|8078.39|8078.39|8069.15|8069.15|0
1653899100000|2022-05-30 08:25:00|8072.89|8072.89|8060.92|8060.92|8073.73|8073.73|8059.71|8059.71|0
1653899400000|2022-05-30 08:30:00|8060.63|8060.63|8065.52|8065.52|8072.02|8072.02|8060.62|8060.62|0
1653899700000|2022-05-30 08:35:00|8065.55|8065.55|8063.41|8063.41|8067.86|8067.86|8058.04|8058.04|0
1653900000000|2022-05-30 08:40:00|8063.13|8063.13|8064.43|8064.43|8065.84|8065.84|8057.22|8057.22|0
1653900300000|2022-05-30 08:45:00|8066.41|8066.41|8060.75|8060.75|8068.99|8068.99|8060.14|8060.14|0
1653900600000|2022-05-30 08:50:00|8060.63|8060.63|8060.33|8060.33|8063.79|8063.79|8056.08|8056.08|0
1653900900000|2022-05-30 08:55:00|8059.2|8059.2|8048.04|8048.04|8061.4|8061.4|8047.48|8047.48|0
1653901200000|2022-05-30 09:00:00|8048.02|8048.02|8034.69|8034.69|8048.31|8048.31|8034.49|8034.49|0
1653901500000|2022-05-30 09:05:00|8033.56|8033.56|8045.21|8045.21|8045.25|8045.25|8030.88|8030.88|0
1653901800000|2022-05-30 09:10:00|8046.34|8046.34|8039.13|8039.13|8046.34|8046.34|8039.13|8039.13|0
1653902100000|2022-05-30 09:15:00|8038|8038|8037.33|8037.33|8038.53|8038.53|8033.73|8033.73|0
1653902400000|2022-05-30 09:20:00|8038.18|8038.18|8033.03|8033.03|8040.08|8040.08|8033.03|8033.03|0
1653902700000|2022-05-30 09:25:00|8034.16|8034.16|8036.71|8036.71|8039.54|8039.54|8029.65|8029.65|0
1653903000000|2022-05-30 09:30:00|8037.85|8037.85|8021.71|8021.71|8037.85|8037.85|8021.15|8021.15|0
1653903300000|2022-05-30 09:35:00|8021.43|8021.43|8025.74|8025.74|8032.01|8032.01|8016.37|8016.37|0
1653903600000|2022-05-30 09:40:00|8026.02|8026.02|8020.16|8020.16|8026.02|8026.02|8018.31|8018.31|0
1653903900000|2022-05-30 09:45:00|8021.21|8021.21|8024.06|8024.06|8031.73|8031.73|8021.21|8021.21|0
1653904200000|2022-05-30 09:50:00|8023.77|8023.77|8029.22|8029.22|8029.41|8029.41|8023.77|8023.77|0
1653904500000|2022-05-30 09:55:00|8029.17|8029.17|8019.7|8019.7|8029.17|8029.17|8016.23|8016.23|0
1653904800000|2022-05-30 10:00:00|8021.68|8021.68|8024.07|8024.07|8026.76|8026.76|8020.55|8020.55|0
1653905100000|2022-05-30 10:05:00|8025.2|8025.2|8029.42|8029.42|8037.3|8037.3|8025.2|8025.2|0
1653905400000|2022-05-30 10:10:00|8029.37|8029.37|8025.45|8025.45|8034.73|8034.73|8025.13|8025.13|0
1653905700000|2022-05-30 10:15:00|8026.58|8026.58|8022.72|8022.72|8026.58|8026.58|8020.75|8020.75|0
1653906000000|2022-05-30 10:20:00|8023|8023|8018.78|8018.78|8024.73|8024.73|8018.78|8018.78|0
1653906300000|2022-05-30 10:25:00|8017.65|8017.65|7999.78|7999.78|8017.65|8017.65|7998.65|7998.65|0
1653906600000|2022-05-30 10:30:00|8000.06|8000.06|7996.58|7996.58|8002.15|8002.15|7994.86|7994.86|0
1653906900000|2022-05-30 10:35:00|7996.3|7996.3|8003.24|8003.24|8003.38|8003.38|7996.3|7996.3|0
1653907200000|2022-05-30 10:40:00|8002.96|8002.96|7974.79|7974.79|8005.22|8005.22|7974.79|7974.79|0
1653907500000|2022-05-30 10:45:00|7975.07|7975.07|7979.69|7979.69|7983.65|7983.65|7974.17|7974.17|0
1653907800000|2022-05-30 10:50:00|7979.64|7979.64|7982.65|7982.65|7984.63|7984.63|7976.01|7976.01|0
1653908100000|2022-05-30 10:55:00|7982.94|7982.94|8003.51|8003.51|8003.51|8003.51|7982.94|7982.94|0
1653908400000|2022-05-30 11:00:00|8002.39|8002.39|8006.2|8006.2|8009.87|8009.87|8000.14|8000.14|0
1653908700000|2022-05-30 11:05:00|8007.05|8007.05|8011.14|8011.14|8011.43|8011.43|8003.38|8003.38|0
1653909000000|2022-05-30 11:10:00|8012.27|8012.27|8015.27|8015.27|8015.27|8015.27|8008.65|8008.65|0
1653909300000|2022-05-30 11:15:00|8015.31|8015.31|8009.72|8009.72|8016.44|8016.44|8006.44|8006.44|0
1653909600000|2022-05-30 11:20:00|8009.81|8009.81|8007.06|8007.06|8009.81|8009.81|8003.17|8003.17|0
1653909900000|2022-05-30 11:25:00|8004.8|8004.8|8000.83|8000.83|8005.93|8005.93|7998.92|7998.92|0
1653910200000|2022-05-30 11:30:00|8000.76|8000.76|7996.53|7996.53|8000.99|8000.99|7993.69|7993.69|0
1653910500000|2022-05-30 11:35:00|7997.65|7997.65|8001.23|8001.23|8002.36|8002.36|7995.3|7995.3|0
1653910800000|2022-05-30 11:40:00|8002.36|8002.36|7988.15|7988.15|8002.36|8002.36|7987.58|7987.58|0
1653911100000|2022-05-30 11:45:00|7987.02|7987.02|7988.39|7988.39|7990.12|7990.12|7985.89|7985.89|0
1653911400000|2022-05-30 11:50:00|7988.41|7988.41|7998.24|7998.24|7998.24|7998.24|7988.41|7988.41|0
1653911700000|2022-05-30 11:55:00|7999.37|7999.37|8002.92|8002.92|8002.92|8002.92|7997.68|7997.68|0
1653912000000|2022-05-30 12:00:00|8002.94|8002.94|8003.44|8003.44|8004.31|8004.31|8000.88|8000.88|0
1653912300000|2022-05-30 12:05:00|8003.32|8003.32|8004.42|8004.42|8007.62|8007.62|8002.72|8002.72|0
1653912600000|2022-05-30 12:10:00|8004.7|8004.7|8000.77|8000.77|8006.32|8006.32|7997.46|7997.46|0
1653912900000|2022-05-30 12:15:00|8000.73|8000.73|8002.61|8002.61|8006.55|8006.55|8000.73|8000.73|0
1653913200000|2022-05-30 12:20:00|8002.32|8002.32|7996.75|7996.75|8002.32|8002.32|7995.29|7995.29|0
1653913500000|2022-05-30 12:25:00|7996.78|7996.78|8000.39|8000.39|8007.65|8007.65|7996.78|7996.78|0
1653913800000|2022-05-30 12:30:00|8000.1|8000.1|8004.44|8004.44|8005.11|8005.11|8000.1|8000.1|0
1653914100000|2022-05-30 12:35:00|8004.16|8004.16|8013.08|8013.08|8013.99|8013.99|8003.59|8003.59|0
1653914400000|2022-05-30 12:40:00|8013.1|8013.1|8014.36|8014.36|8015.42|8015.42|8010.97|8010.97|0
1653914700000|2022-05-30 12:45:00|8014.38|8014.38|8016.84|8016.84|8018.12|8018.12|8014.27|8014.27|0
1653915000000|2022-05-30 12:50:00|8016.86|8016.86|8013.83|8013.83|8017.92|8017.92|8012.09|8012.09|0
1653915300000|2022-05-30 12:55:00|8013.79|8013.79|8012.77|8012.77|8016.98|8016.98|8011.44|8011.44|0
1653915600000|2022-05-30 13:00:00|8014.75|8014.75|8015.13|8015.13|8017.63|8017.63|8012.2|8012.2|0
1653915900000|2022-05-30 13:05:00|8015.7|8015.7|8023.75|8023.75|8023.75|8023.75|8015.7|8015.7|0
1653916200000|2022-05-30 13:10:00|8024.32|8024.32|8015.76|8015.76|8025.73|8025.73|8015|8015|0
1653916500000|2022-05-30 13:15:00|8016.04|8016.04|8013.02|8013.02|8016.33|8016.33|8012.15|8012.15|0
1653916800000|2022-05-30 13:20:00|8013.04|8013.04|8014.91|8014.91|8017.44|8017.44|8013.04|8013.04|0
1653917100000|2022-05-30 13:25:00|8014.34|8014.34|8005.29|8005.29|8014.34|8014.34|8005.04|8005.04|0
1653917400000|2022-05-30 13:30:00|8005.86|8005.86|8010.67|8010.67|8014.32|8014.32|8005.86|8005.86|0
1653917700000|2022-05-30 13:35:00|8010.95|8010.95|8006.86|8006.86|8012.37|8012.37|7998.44|7998.44|0
1653918000000|2022-05-30 13:40:00|8005.73|8005.73|8018.94|8018.94|8019.43|8019.43|8004.04|8004.04|0
1653918300000|2022-05-30 13:45:00|8018.65|8018.65|8020.75|8020.75|8023.91|8023.91|8018.07|8018.07|0
1653918600000|2022-05-30 13:50:00|8021.03|8021.03|8013.65|8013.65|8023.07|8023.07|8013.36|8013.36|0
1653918900000|2022-05-30 13:55:00|8013.72|8013.72|8009.04|8009.04|8015.92|8015.92|8008.76|8008.76|0
1653919200000|2022-05-30 14:00:00|8007.91|8007.91|8026.61|8026.61|8026.61|8026.61|8007.9|8007.9|0
1653919500000|2022-05-30 14:05:00|8026.63|8026.63|8029.84|8029.84|8033.86|8033.86|8023.98|8023.98|0
1653919800000|2022-05-30 14:10:00|8029.82|8029.82|8029.97|8029.97|8033.84|8033.84|8027.68|8027.68|0
1653920100000|2022-05-30 14:15:00|8031.1|8031.1|8032.28|8032.28|8034.62|8034.62|8030.05|8030.05|0
1653920400000|2022-05-30 14:20:00|8032.32|8032.32|8029.98|8029.98|8032.34|8032.34|8027.21|8027.21|0
1653920700000|2022-05-30 14:25:00|8030.01|8030.01|8036.28|8036.28|8037.48|8037.48|8029.56|8029.56|0
1653921000000|2022-05-30 14:30:00|8037.41|8037.41|8042.64|8042.64|8043.75|8043.75|8037.39|8037.39|0
1653921300000|2022-05-30 14:35:00|8042.73|8042.73|8041.34|8041.34|8049.89|8049.89|8041.34|8041.34|0
1653921600000|2022-05-30 14:40:00|8041.36|8041.36|8040.71|8040.71|8041.39|8041.39|8037.18|8037.18|0
1653921900000|2022-05-30 14:45:00|8041.84|8041.84|8047.16|8047.16|8047.16|8047.16|8041.82|8041.82|0
1653922200000|2022-05-30 14:50:00|8047.45|8047.45|8043.89|8043.89|8049.14|8049.14|8041.47|8041.47|0
1653922500000|2022-05-30 14:55:00|8043.85|8043.85|8054.72|8054.72|8056.65|8056.65|8043.85|8043.85|0
1653922800000|2022-05-30 15:00:00|8055|8055|8058.9|8058.9|8058.9|8058.9|8050.97|8050.97|0
1653923100000|2022-05-30 15:05:00|8060.03|8060.03|8051.16|8051.16|8062.77|8062.77|8050.59|8050.59|0
1653923400000|2022-05-30 15:10:00|8051.17|8051.17|8050.54|8050.54|8051.39|8051.39|8047.43|8047.43|0
1653923700000|2022-05-30 15:15:00|8050.52|8050.52|8064.94|8064.94|8069.04|8069.04|8050.52|8050.52|0
1653924000000|2022-05-30 15:20:00|8064.66|8064.66|8064.04|8064.04|8064.67|8064.67|8056.74|8056.74|0
1653924300000|2022-05-30 15:25:00|8064.03|8064.03|8065.44|8065.44|8068.74|8068.74|8059.53|8059.53|0
1653981300000|2022-05-31 07:15:00|8147.45|8147.45|8153.74|8153.74|8154.72|8154.72|8135.85|8135.85|0
1653981600000|2022-05-31 07:20:00|8153.95|8153.95|8159.96|8159.96|8159.96|8159.96|8145.13|8145.13|0
1653981900000|2022-05-31 07:25:00|8161.09|8161.09|8156.76|8156.76|8166.12|8166.12|8154.14|8154.14|0
1653982200000|2022-05-31 07:30:00|8156.19|8156.19|8169.9|8169.9|8170.2|8170.2|8149.51|8149.51|0
1653982500000|2022-05-31 07:35:00|8169.62|8169.62|8169.27|8169.27|8173.57|8173.57|8163.12|8163.12|0
1653982800000|2022-05-31 07:40:00|8169.25|8169.25|8160.55|8160.55|8169.25|8169.25|8159.31|8159.31|0
1653983100000|2022-05-31 07:45:00|8160.84|8160.84|8162.29|8162.29|8173.18|8173.18|8160.84|8160.84|0
1653983400000|2022-05-31 07:50:00|8162.32|8162.32|8166.63|8166.63|8170.39|8170.39|8158.88|8158.88|0
1653983700000|2022-05-31 07:55:00|8165.5|8165.5|8173.5|8173.5|8174.63|8174.63|8164.37|8164.37|0
1653984000000|2022-05-31 08:00:00|8172.94|8172.94|8172.59|8172.59|8174.82|8174.82|8167.58|8167.58|0
1653984300000|2022-05-31 08:05:00|8172.61|8172.61|8177.16|8177.16|8178.29|8178.29|8168.66|8168.66|0
1653984600000|2022-05-31 08:10:00|8176.6|8176.6|8177.2|8177.2|8182.93|8182.93|8172.09|8172.09|0
1653984900000|2022-05-31 08:15:00|8177.49|8177.49|8186.84|8186.84|8188.23|8188.23|8177.49|8177.49|0
1653985200000|2022-05-31 08:20:00|8187.4|8187.4|8193.34|8193.34|8200.38|8200.38|8186.56|8186.56|0
1653985500000|2022-05-31 08:25:00|8193.05|8193.05|8203.02|8203.02|8203.02|8203.02|8185.64|8185.64|0
1653985800000|2022-05-31 08:30:00|8203.04|8203.04|8197.64|8197.64|8207.77|8207.77|8193.8|8193.8|0
1653986100000|2022-05-31 08:35:00|8196.51|8196.51|8199.24|8199.24|8200.09|8200.09|8185.13|8185.13|0
1653986400000|2022-05-31 08:40:00|8199.27|8199.27|8187.6|8187.6|8200.39|8200.39|8185.23|8185.23|0
1653986700000|2022-05-31 08:45:00|8186.47|8186.47|8195.91|8195.91|8195.95|8195.95|8186.18|8186.18|0
1653987000000|2022-05-31 08:50:00|8196.47|8196.47|8178.57|8178.57|8196.72|8196.72|8178.57|8178.57|0
1653987300000|2022-05-31 08:55:00|8179.7|8179.7|8169.29|8169.29|8180.55|8180.55|8166.12|8166.12|0
1653987600000|2022-05-31 09:00:00|8168.16|8168.16|8161.5|8161.5|8169.37|8169.37|8153.39|8153.39|0
1653987900000|2022-05-31 09:05:00|8160.37|8160.37|8166.05|8166.05|8174.56|8174.56|8159.52|8159.52|0
1653988200000|2022-05-31 09:10:00|8167.18|8167.18|8169.01|8169.01|8177.38|8177.38|8161.88|8161.88|0
1653988500000|2022-05-31 09:15:00|8170.14|8170.14|8176.23|8176.23|8177.08|8177.08|8167.31|8167.31|0
1653988800000|2022-05-31 09:20:00|8177.36|8177.36|8172.3|8172.3|8182.34|8182.34|8172.3|8172.3|0
1653989100000|2022-05-31 09:25:00|8171.73|8171.73|8174.31|8174.31|8176.55|8176.55|8167.45|8167.45|0
1653989400000|2022-05-31 09:30:00|8175.43|8175.43|8168.17|8168.17|8175.43|8175.43|8161.95|8161.95|0
1653989700000|2022-05-31 09:35:00|8169.3|8169.3|8163.69|8163.69|8170.74|8170.74|8158.06|8158.06|0
1653990000000|2022-05-31 09:40:00|8163.41|8163.41|8162.77|8162.77|8165.31|8165.31|8161.08|8161.08|0
1653990300000|2022-05-31 09:45:00|8163.34|8163.34|8161.93|8161.93|8163.48|8163.48|8157.27|8157.27|0
1653990600000|2022-05-31 09:50:00|8163.06|8163.06|8157.95|8157.95|8163.91|8163.91|8151.85|8151.85|0
1653990900000|2022-05-31 09:55:00|8157.93|8157.93|8162.66|8162.66|8163.01|8163.01|8152|8152|0
1653991200000|2022-05-31 10:00:00|8163.79|8163.79|8165.49|8165.49|8166.32|8166.32|8160.39|8160.39|0
1653991500000|2022-05-31 10:05:00|8165.78|8165.78|8160.45|8160.45|8168.4|8168.4|8160.45|8160.45|0
1653991800000|2022-05-31 10:10:00|8160.44|8160.44|8157.54|8157.54|8160.44|8160.44|8154.25|8154.25|0
1653992100000|2022-05-31 10:15:00|8158.67|8158.67|8159.34|8159.34|8162.55|8162.55|8156.28|8156.28|0
1653992400000|2022-05-31 10:20:00|8159.05|8159.05|8158.07|8158.07|8160.34|8160.34|8153.51|8153.51|0
1653992700000|2022-05-31 10:25:00|8159.2|8159.2|8165.35|8165.35|8166.19|8166.19|8159.2|8159.2|0
1653993000000|2022-05-31 10:30:00|8165.41|8165.41|8162.13|8162.13|8167.19|8167.19|8161.51|8161.51|0
1653993300000|2022-05-31 10:35:00|8162.17|8162.17|8164.47|8164.47|8167.62|8167.62|8160.56|8160.56|0
1653993600000|2022-05-31 10:40:00|8164.18|8164.18|8160.52|8160.52|8165.33|8165.33|8160.24|8160.24|0
1653993900000|2022-05-31 10:45:00|8160.81|8160.81|8163.38|8163.38|8164.51|8164.51|8160.24|8160.24|0
1653994200000|2022-05-31 10:50:00|8162.25|8162.25|8155.54|8155.54|8164.96|8164.96|8154.41|8154.41|0
1653994500000|2022-05-31 10:55:00|8155.82|8155.82|8153.01|8153.01|8158.99|8158.99|8153.01|8153.01|0
1653994800000|2022-05-31 11:00:00|8152.99|8152.99|8151.36|8151.36|8155.59|8155.59|8148.49|8148.49|0
1653995100000|2022-05-31 11:05:00|8152.49|8152.49|8158.56|8158.56|8161.66|8161.66|8147.97|8147.97|0
1653995400000|2022-05-31 11:10:00|8158.63|8158.63|8159.85|8159.85|8164.11|8164.11|8158.24|8158.24|0
1653995700000|2022-05-31 11:15:00|8159.29|8159.29|8162.96|8162.96|8163.39|8163.39|8157.1|8157.1|0
1653996000000|2022-05-31 11:20:00|8163.25|8163.25|8167.67|8167.67|8167.94|8167.94|8162.92|8162.92|0
1653996300000|2022-05-31 11:25:00|8167.64|8167.64|8171.59|8171.59|8172.21|8172.21|8167.35|8167.35|0
1653996600000|2022-05-31 11:30:00|8171.62|8171.62|8175.69|8175.69|8177.67|8177.67|8170.85|8170.85|0
1653996900000|2022-05-31 11:35:00|8174.56|8174.56|8185.72|8185.72|8185.72|8185.72|8174.56|8174.56|0
1653997200000|2022-05-31 11:40:00|8186.01|8186.01|8181.3|8181.3|8188.37|8188.37|8180.13|8180.13|0
1653997500000|2022-05-31 11:45:00|8180.74|8180.74|8178.83|8178.83|8181.02|8181.02|8173.89|8173.89|0
1653997800000|2022-05-31 11:50:00|8179.4|8179.4|8173.59|8173.59|8181.19|8181.19|8173.59|8173.59|0
1653998100000|2022-05-31 11:55:00|8173.61|8173.61|8169.9|8169.9|8173.89|8173.89|8169.84|8169.84|0
1653998400000|2022-05-31 12:00:00|8169.82|8169.82|8170.29|8170.29|8174.48|8174.48|8162.48|8162.48|0
1653998700000|2022-05-31 12:05:00|8171.14|8171.14|8170.4|8170.4|8173.28|8173.28|8168.67|8168.67|0
1653999000000|2022-05-31 12:10:00|8171.53|8171.53|8170.95|8170.95|8173.29|8173.29|8167.64|8167.64|0
1653999300000|2022-05-31 12:15:00|8170.1|8170.1|8172.53|8172.53|8174.51|8174.51|8165.7|8165.7|0
1653999600000|2022-05-31 12:20:00|8172.25|8172.25|8173.22|8173.22|8174.6|8174.6|8168.3|8168.3|0
1653999900000|2022-05-31 12:25:00|8172.94|8172.94|8162.65|8162.65|8175.22|8175.22|8162.65|8162.65|0
1654000200000|2022-05-31 12:30:00|8162.62|8162.62|8166.49|8166.49|8170.29|8170.29|8162.62|8162.62|0
1654000500000|2022-05-31 12:35:00|8166.77|8166.77|8163.98|8163.98|8168.22|8168.22|8161.93|8161.93|0
1654000800000|2022-05-31 12:40:00|8165.39|8165.39|8159.87|8159.87|8165.78|8165.78|8158.85|8158.85|0
1654001100000|2022-05-31 12:45:00|8158.17|8158.17|8161.96|8161.96|8162.81|8162.81|8156.79|8156.79|0
1654001400000|2022-05-31 12:50:00|8162.25|8162.25|8174.88|8174.88|8174.88|8174.88|8162.25|8162.25|0
1654001700000|2022-05-31 12:55:00|8172.62|8172.62|8159.48|8159.48|8173.75|8173.75|8156.07|8156.07|0
1654002000000|2022-05-31 13:00:00|8160.33|8160.33|8163.34|8163.34|8165.36|8165.36|8155.71|8155.71|0
1654002300000|2022-05-31 13:05:00|8164.47|8164.47|8158.73|8158.73|8167.03|8167.03|8158.48|8158.48|0
1654002600000|2022-05-31 13:10:00|8158.44|8158.44|8174.71|8174.71|8177.55|8177.55|8157.29|8157.29|0
1654002900000|2022-05-31 13:15:00|8174.82|8174.82|8166.59|8166.59|8177.35|8177.35|8166.01|8166.01|0
1654003200000|2022-05-31 13:20:00|8167.72|8167.72|8176.62|8176.62|8179.45|8179.45|8167.72|8167.72|0
1654003500000|2022-05-31 13:25:00|8176.06|8176.06|8171.11|8171.11|8181.6|8181.6|8170.54|8170.54|0
1654003800000|2022-05-31 13:30:00|8170.82|8170.82|8175.28|8175.28|8188.63|8188.63|8169.62|8169.62|0
1654004100000|2022-05-31 13:35:00|8176.13|8176.13|8182.03|8182.03|8184.99|8184.99|8171.07|8171.07|0
1654004400000|2022-05-31 13:40:00|8182.14|8182.14|8175.58|8175.58|8186.98|8186.98|8174.73|8174.73|0
1654004700000|2022-05-31 13:45:00|8175.57|8175.57|8177.49|8177.49|8179.14|8179.14|8163.73|8163.73|0
1654005000000|2022-05-31 13:50:00|8177.47|8177.47|8179.86|8179.86|8182.87|8182.87|8177.47|8177.47|0
1654005300000|2022-05-31 13:55:00|8178.73|8178.73|8158.74|8158.74|8181.8|8181.8|8157.05|8157.05|0
1654005600000|2022-05-31 14:00:00|8159.87|8159.87|8140.81|8140.81|8163.81|8163.81|8140.28|8140.28|0
1654005900000|2022-05-31 14:05:00|8139.68|8139.68|8141.25|8141.25|8149.82|8149.82|8131.05|8131.05|0
1654006200000|2022-05-31 14:10:00|8140.97|8140.97|8144.26|8144.26|8146.2|8146.2|8130.08|8130.08|0
1654006500000|2022-05-31 14:15:00|8145.39|8145.39|8159.85|8159.85|8159.85|8159.85|8144.17|8144.17|0
1654006800000|2022-05-31 14:20:00|8159.57|8159.57|8158.26|8158.26|8163.52|8163.52|8153.32|8153.32|0
1654007100000|2022-05-31 14:25:00|8160.52|8160.52|8150.78|8150.78|8165.76|8165.76|8150.49|8150.49|0
1654007400000|2022-05-31 14:30:00|8150.76|8150.76|8149.06|8149.06|8163.39|8163.39|8149.06|8149.06|0
1654007700000|2022-05-31 14:35:00|8149.05|8149.05|8137.51|8137.51|8153.08|8153.08|8137.44|8137.44|0
1654008000000|2022-05-31 14:40:00|8137.79|8137.79|8127.25|8127.25|8137.79|8137.79|8119.9|8119.9|0
1654008300000|2022-05-31 14:45:00|8128.37|8128.37|8132.62|8132.62|8137.64|8137.64|8125.26|8125.26|0
1654008600000|2022-05-31 14:50:00|8132.06|8132.06|8125.56|8125.56|8135.74|8135.74|8123.92|8123.92|0
1654008900000|2022-05-31 14:55:00|8125.84|8125.84|8119.26|8119.26|8133.04|8133.04|8119.25|8119.25|0
1654009200000|2022-05-31 15:00:00|8118.12|8118.12|8120.39|8120.39|8129.39|8129.39|8114.91|8114.91|0
1654009500000|2022-05-31 15:05:00|8119.82|8119.82|8097.22|8097.22|8120.1|8120.1|8096.26|8096.26|0
1654009800000|2022-05-31 15:10:00|8097.21|8097.21|8073.27|8073.27|8098.65|8098.65|8073.27|8073.27|0
1654010100000|2022-05-31 15:15:00|8073.84|8073.84|8069.12|8069.12|8079.01|8079.01|8065.02|8065.02|0
1654010400000|2022-05-31 15:20:00|8068.83|8068.83|8065.82|8065.82|8073.5|8073.5|8059.73|8059.73|0
1654010700000|2022-05-31 15:25:00|8066.39|8066.39|8058.1|8058.1|8069.49|8069.49|8054.72|8054.72|0
1654067700000|2022-06-01 07:15:00|8103.73|8103.73|8095.09|8095.09|8107.7|8107.7|8084.04|8084.04|0
1654068000000|2022-06-01 07:20:00|8093.39|8093.39|8083.92|8083.92|8100.32|8100.32|8082.2|8082.2|0
1654068300000|2022-06-01 07:25:00|8082.79|8082.79|8071.09|8071.09|8082.79|8082.79|8062.13|8062.13|0
1654068600000|2022-06-01 07:30:00|8071.07|8071.07|8055.76|8055.76|8076.83|8076.83|8050.18|8050.18|0
1654068900000|2022-06-01 07:35:00|8056.04|8056.04|8033.69|8033.69|8057.17|8057.17|8029.86|8029.86|0
1654069200000|2022-06-01 07:40:00|8033.41|8033.41|8042.66|8042.66|8055.41|8055.41|8032.28|8032.28|0
1654069500000|2022-06-01 07:45:00|8041.53|8041.53|8035.27|8035.27|8044.35|8044.35|8026.74|8026.74|0
1654069800000|2022-06-01 07:50:00|8036.4|8036.4|8036.09|8036.09|8041.18|8041.18|8033.23|8033.23|0
1654070100000|2022-06-01 07:55:00|8036.37|8036.37|8040.81|8040.81|8045.5|8045.5|8036.37|8036.37|0
1654070400000|2022-06-01 08:00:00|8040.83|8040.83|8033.07|8033.07|8043.68|8043.68|8029.85|8029.85|0
1654070700000|2022-06-01 08:05:00|8033.05|8033.05|8033.56|8033.56|8034.91|8034.91|8018.87|8018.87|0
1654071000000|2022-06-01 08:10:00|8034.13|8034.13|8026.07|8026.07|8039.31|8039.31|8025.12|8025.12|0
1654071300000|2022-06-01 08:15:00|8027.2|8027.2|8047.51|8047.51|8047.51|8047.51|8027.2|8027.2|0
1654071600000|2022-06-01 08:20:00|8047.8|8047.8|8063.13|8063.13|8063.13|8063.13|8046.1|8046.1|0
1654071900000|2022-06-01 08:25:00|8064.26|8064.26|8057.88|8057.88|8065.37|8065.37|8054.77|8054.77|0
1654072200000|2022-06-01 08:30:00|8057.59|8057.59|8064.21|8064.21|8064.21|8064.21|8052.44|8052.44|0
1654072500000|2022-06-01 08:35:00|8065.34|8065.34|8064.57|8064.57|8065.62|8065.62|8051.24|8051.24|0
1654072800000|2022-06-01 08:40:00|8064.61|8064.61|8062.84|8062.84|8069.75|8069.75|8057.17|8057.17|0
1654073100000|2022-06-01 08:45:00|8063.97|8063.97|8060.48|8060.48|8066.17|8066.17|8053.44|8053.44|0
1654073400000|2022-06-01 08:50:00|8061.61|8061.61|8053.48|8053.48|8064.31|8064.31|8053.48|8053.48|0
1654073700000|2022-06-01 08:55:00|8054.61|8054.61|8038.5|8038.5|8059.39|8059.39|8037.65|8037.65|0
1654074000000|2022-06-01 09:00:00|8040.75|8040.75|8048.7|8048.7|8054.42|8054.42|8040.46|8040.46|0
1654074300000|2022-06-01 09:05:00|8049.55|8049.55|8049.43|8049.43|8058.23|8058.23|8047.34|8047.34|0
1654074600000|2022-06-01 09:10:00|8049.35|8049.35|8040.86|8040.86|8050.4|8050.4|8039.53|8039.53|0
1654074900000|2022-06-01 09:15:00|8039.73|8039.73|8049.95|8049.95|8051.36|8051.36|8039.73|8039.73|0
1654075200000|2022-06-01 09:20:00|8049.97|8049.97|8065.99|8065.99|8066.39|8066.39|8049.24|8049.24|0
1654075500000|2022-06-01 09:25:00|8066.01|8066.01|8063.93|8063.93|8069.65|8069.65|8061.95|8061.95|0
1654075800000|2022-06-01 09:30:00|8063.85|8063.85|8059.75|8059.75|8064.14|8064.14|8058.12|8058.12|0
1654076100000|2022-06-01 09:35:00|8059.73|8059.73|8051.9|8051.9|8061.26|8061.26|8050.77|8050.77|0
1654076400000|2022-06-01 09:40:00|8051.94|8051.94|8066.03|8066.03|8066.03|8066.03|8050.67|8050.67|0
1654076700000|2022-06-01 09:45:00|8064.9|8064.9|8059.32|8059.32|8064.9|8064.9|8054.4|8054.4|0
1654077000000|2022-06-01 09:50:00|8059.34|8059.34|8068.19|8068.19|8070.22|8070.22|8059.34|8059.34|0
1654077300000|2022-06-01 09:55:00|8068.25|8068.25|8067.51|8067.51|8071.33|8071.33|8065.34|8065.34|0
1654077600000|2022-06-01 10:00:00|8067.43|8067.43|8066.01|8066.01|8072.03|8072.03|8065.1|8065.1|0
1654077900000|2022-06-01 10:05:00|8065.99|8065.99|8073.77|8073.77|8078.09|8078.09|8065.95|8065.95|0
1654078200000|2022-06-01 10:10:00|8072.64|8072.64|8057.72|8057.72|8072.64|8072.64|8056.94|8056.94|0
1654078500000|2022-06-01 10:15:00|8057.67|8057.67|8057.6|8057.6|8059.63|8059.63|8051.91|8051.91|0
1654078800000|2022-06-01 10:20:00|8057.56|8057.56|8045.48|8045.48|8057.56|8057.56|8040.98|8040.98|0
1654079100000|2022-06-01 10:25:00|8045.44|8045.44|8040.82|8040.82|8045.44|8045.44|8037.89|8037.89|0
1654079400000|2022-06-01 10:30:00|8040.88|8040.88|8033.49|8033.49|8043.87|8043.87|8031.45|8031.45|0
1654079700000|2022-06-01 10:35:00|8033.47|8033.47|8031.87|8031.87|8039.6|8039.6|8031.51|8031.51|0
1654080000000|2022-06-01 10:40:00|8032.43|8032.43|8032.04|8032.04|8040.37|8040.37|8029.86|8029.86|0
1654080300000|2022-06-01 10:45:00|8031.98|8031.98|8026.06|8026.06|8033.08|8033.08|8025.4|8025.4|0
1654080600000|2022-06-01 10:50:00|8027.18|8027.18|8034.58|8034.58|8038.34|8038.34|8026.04|8026.04|0
1654080900000|2022-06-01 10:55:00|8034.56|8034.56|8028.2|8028.2|8037.06|8037.06|8028.2|8028.2|0
1654081200000|2022-06-01 11:00:00|8028.02|8028.02|8026.56|8026.56|8035.44|8035.44|8026.28|8026.28|0
1654081500000|2022-06-01 11:05:00|8026.28|8026.28|8024.57|8024.57|8030.82|8030.82|8022.31|8022.31|0
1654081800000|2022-06-01 11:10:00|8025.69|8025.69|8036.7|8036.7|8039.08|8039.08|8025.59|8025.59|0
1654082100000|2022-06-01 11:15:00|8036.41|8036.41|8030.47|8030.47|8040.07|8040.07|8029.88|8029.88|0
1654082400000|2022-06-01 11:20:00|8030.75|8030.75|8029.93|8029.93|8035.79|8035.79|8026.26|8026.26|0
1654082700000|2022-06-01 11:25:00|8029.65|8029.65|8029.93|8029.93|8032.92|8032.92|8026.11|8026.11|0
1654083000000|2022-06-01 11:30:00|8030.22|8030.22|8032.34|8032.34|8032.34|8032.34|8022.45|8022.45|0
1654083300000|2022-06-01 11:35:00|8032.36|8032.36|8027.16|8027.16|8035.42|8035.42|8027.16|8027.16|0
1654083600000|2022-06-01 11:40:00|8027.44|8027.44|8016.88|8016.88|8027.44|8027.44|8016.88|8016.88|0
1654083900000|2022-06-01 11:45:00|8017.73|8017.73|8025.36|8025.36|8027.58|8027.58|8017.73|8017.73|0
1654084200000|2022-06-01 11:50:00|8025.64|8025.64|8012.98|8012.98|8027.05|8027.05|8012.69|8012.69|0
1654084500000|2022-06-01 11:55:00|8014.1|8014.1|8012.26|8012.26|8016.65|8016.65|8009.6|8009.6|0
1654084800000|2022-06-01 12:00:00|8013.39|8013.39|8021.44|8021.44|8022.01|8022.01|8013.39|8013.39|0
1654085100000|2022-06-01 12:05:00|8021.4|8021.4|8019.85|8019.85|8024.12|8024.12|8018.44|8018.44|0
1654085400000|2022-06-01 12:10:00|8020.13|8020.13|8017.68|8017.68|8021.26|8021.26|8012.87|8012.87|0
1654085700000|2022-06-01 12:15:00|8018.53|8018.53|8017.19|8017.19|8019.61|8019.61|8012.75|8012.75|0
1654086000000|2022-06-01 12:20:00|8017.21|8017.21|8025.5|8025.5|8025.52|8025.52|8017.19|8017.19|0
1654086300000|2022-06-01 12:25:00|8025.79|8025.79|8038.22|8038.22|8042.63|8042.63|8025.79|8025.79|0
1654086600000|2022-06-01 12:30:00|8038.24|8038.24|8040.79|8040.79|8043.55|8043.55|8034.74|8034.74|0
1654086900000|2022-06-01 12:35:00|8041.64|8041.64|8059.13|8059.13|8060.99|8060.99|8040.79|8040.79|0
1654087200000|2022-06-01 12:40:00|8059.26|8059.26|8056.22|8056.22|8063.66|8063.66|8052.68|8052.68|0
1654087500000|2022-06-01 12:45:00|8055.1|8055.1|8055.65|8055.65|8059.43|8059.43|8053.99|8053.99|0
1654087800000|2022-06-01 12:50:00|8054.52|8054.52|8052.84|8052.84|8056.1|8056.1|8049.37|8049.37|0
1654088100000|2022-06-01 12:55:00|8052.86|8052.86|8034.2|8034.2|8052.97|8052.97|8034.2|8034.2|0
1654088400000|2022-06-01 13:00:00|8034.49|8034.49|8043.03|8043.03|8043.38|8043.38|8034.49|8034.49|0
1654088700000|2022-06-01 13:05:00|8043.01|8043.01|8049.94|8049.94|8051.83|8051.83|8041.69|8041.69|0
1654089000000|2022-06-01 13:10:00|8049.98|8049.98|8050.11|8050.11|8052.03|8052.03|8044.99|8044.99|0
1654089300000|2022-06-01 13:15:00|8050.09|8050.09|8052.94|8052.94|8059.56|8059.56|8047.94|8047.94|0
1654089600000|2022-06-01 13:20:00|8052.66|8052.66|8051.28|8051.28|8055.18|8055.18|8049.24|8049.24|0
1654089900000|2022-06-01 13:25:00|8050.15|8050.15|8057.87|8057.87|8057.87|8057.87|8046|8046|0
1654090200000|2022-06-01 13:30:00|8056.75|8056.75|8077.59|8077.59|8078.14|8078.14|8043.47|8043.47|0
1654090500000|2022-06-01 13:35:00|8077.3|8077.3|8067.87|8067.87|8089.2|8089.2|8065.96|8065.96|0
1654090800000|2022-06-01 13:40:00|8067.58|8067.58|8074.88|8074.88|8075.95|8075.95|8054.58|8054.58|0
1654091100000|2022-06-01 13:45:00|8076.29|8076.29|8087.14|8087.14|8087.7|8087.7|8075.33|8075.33|0
1654091400000|2022-06-01 13:50:00|8088.27|8088.27|8062.05|8062.05|8090.49|8090.49|8053.95|8053.95|0
1654091700000|2022-06-01 13:55:00|8063.18|8063.18|8066.16|8066.16|8071.64|8071.64|8063.18|8063.18|0
1654092000000|2022-06-01 14:00:00|8067.57|8067.57|8057.02|8057.02|8069.88|8069.88|8052.98|8052.98|0
1654092300000|2022-06-01 14:05:00|8055.89|8055.89|8062.91|8062.91|8065.6|8065.6|8053.63|8053.63|0
1654092600000|2022-06-01 14:10:00|8062.62|8062.62|8047.22|8047.22|8064.33|8064.33|8042.37|8042.37|0
1654092900000|2022-06-01 14:15:00|8046.93|8046.93|8037.38|8037.38|8052.3|8052.3|8032.83|8032.83|0
1654093200000|2022-06-01 14:20:00|8037.4|8037.4|8035.03|8035.03|8043.81|8043.81|8032.5|8032.5|0
1654093500000|2022-06-01 14:25:00|8034.75|8034.75|8048.42|8048.42|8048.42|8048.42|8034.02|8034.02|0
1654093800000|2022-06-01 14:30:00|8049.55|8049.55|8039.21|8039.21|8057.17|8057.17|8029.84|8029.84|0
1654094100000|2022-06-01 14:35:00|8039.25|8039.25|8050.54|8050.54|8052.53|8052.53|8039.25|8039.25|0
1654094400000|2022-06-01 14:40:00|8049.97|8049.97|8049.91|8049.91|8055.5|8055.5|8046.23|8046.23|0
1654094700000|2022-06-01 14:45:00|8049.63|8049.63|8030.07|8030.07|8049.84|8049.84|8030.07|8030.07|0
1654095000000|2022-06-01 14:50:00|8029.79|8029.79|8036.96|8036.96|8041.78|8041.78|8026.27|8026.27|0
1654095300000|2022-06-01 14:55:00|8036.39|8036.39|8048.52|8048.52|8051.63|8051.63|8036.39|8036.39|0
1654095600000|2022-06-01 15:00:00|8049.09|8049.09|8042.8|8042.8|8050.52|8050.52|8033.93|8033.93|0
1654095900000|2022-06-01 15:05:00|8043.08|8043.08|8035.32|8035.32|8047.9|8047.9|8033.63|8033.63|0
1654096200000|2022-06-01 15:10:00|8035.61|8035.61|8047.23|8047.23|8050.93|8050.93|8035.61|8035.61|0
1654096500000|2022-06-01 15:15:00|8046.1|8046.1|8029.73|8029.73|8046.42|8046.42|8026.66|8026.66|0
1654096800000|2022-06-01 15:20:00|8028.07|8028.07|8018.09|8018.09|8028.07|8028.07|8009.8|8009.8|0
1654097100000|2022-06-01 15:25:00|8017.8|8017.8|8009.52|8009.52|8017.8|8017.8|8004.69|8004.69|0
1654499700000|2022-06-06 07:15:00|8126.15|8126.15|8125.29|8125.29|8134.94|8134.94|8120.17|8120.17|0
1654500000000|2022-06-06 07:20:00|8125.23|8125.23|8126.15|8126.15|8130.35|8130.35|8119.73|8119.73|0
1654500300000|2022-06-06 07:25:00|8127.28|8127.28|8126.25|8126.25|8128.28|8128.28|8117.83|8117.83|0
1654500600000|2022-06-06 07:30:00|8127.38|8127.38|8131.8|8131.8|8133.94|8133.94|8123.3|8123.3|0
1654500900000|2022-06-06 07:35:00|8132.93|8132.93|8151.21|8151.21|8151.83|8151.83|8132.93|8132.93|0
1654501200000|2022-06-06 07:40:00|8150.08|8150.08|8161.4|8161.4|8163.5|8163.5|8150.08|8150.08|0
1654501500000|2022-06-06 07:45:00|8162.53|8162.53|8172.79|8172.79|8175.11|8175.11|8161.97|8161.97|0
1654501800000|2022-06-06 07:50:00|8173.92|8173.92|8177.9|8177.9|8186.75|8186.75|8173.42|8173.42|0
1654502100000|2022-06-06 07:55:00|8176.77|8176.77|8189.76|8189.76|8190.04|8190.04|8176.53|8176.53|0
1654502400000|2022-06-06 08:00:00|8189.84|8189.84|8196.01|8196.01|8198.89|8198.89|8189.84|8189.84|0
1654502700000|2022-06-06 08:05:00|8196.3|8196.3|8197.81|8197.81|8200.93|8200.93|8187.48|8187.48|0
1654503000000|2022-06-06 08:10:00|8196.68|8196.68|8198.98|8198.98|8203.19|8203.19|8194.07|8194.07|0
1654503300000|2022-06-06 08:15:00|8199.54|8199.54|8213.6|8213.6|8216.14|8216.14|8199.54|8199.54|0
1654503600000|2022-06-06 08:20:00|8213.31|8213.31|8211.79|8211.79|8215.64|8215.64|8200.77|8200.77|0
1654503900000|2022-06-06 08:25:00|8212.92|8212.92|8200.43|8200.43|8214.61|8214.61|8200.18|8200.18|0
1654504200000|2022-06-06 08:30:00|8200.44|8200.44|8206.63|8206.63|8208.24|8208.24|8200.43|8200.43|0
1654504500000|2022-06-06 08:35:00|8206.61|8206.61|8187.52|8187.52|8211.5|8211.5|8186.14|8186.14|0
1654504800000|2022-06-06 08:40:00|8187.53|8187.53|8186.54|8186.54|8199.19|8199.19|8186.54|8186.54|0
1654505100000|2022-06-06 08:45:00|8187.67|8187.67|8182.41|8182.41|8188.92|8188.92|8174.35|8174.35|0
1654505400000|2022-06-06 08:50:00|8182.97|8182.97|8176.25|8176.25|8185.36|8185.36|8174.31|8174.31|0
1654505700000|2022-06-06 08:55:00|8175.97|8175.97|8182.1|8182.1|8182.68|8182.68|8171.07|8171.07|0
1654506000000|2022-06-06 09:00:00|8182.07|8182.07|8175.27|8175.27|8182.07|8182.07|8171.65|8171.65|0
1654506300000|2022-06-06 09:05:00|8175.56|8175.56|8194.38|8194.38|8194.38|8194.38|8175.56|8175.56|0
1654506600000|2022-06-06 09:10:00|8193.25|8193.25|8194.11|8194.11|8195.8|8195.8|8189.18|8189.18|0
1654506900000|2022-06-06 09:15:00|8193.54|8193.54|8195.9|8195.9|8197.34|8197.34|8191.3|8191.3|0
1654507200000|2022-06-06 09:20:00|8195.33|8195.33|8201.62|8201.62|8201.62|8201.62|8194.81|8194.81|0
1654507500000|2022-06-06 09:25:00|8201.64|8201.64|8209.23|8209.23|8209.79|8209.79|8199.11|8199.11|0
1654507800000|2022-06-06 09:30:00|8208.1|8208.1|8209.02|8209.02|8211.17|8211.17|8199.94|8199.94|0
1654508100000|2022-06-06 09:35:00|8209.3|8209.3|8205.11|8205.11|8209.79|8209.79|8204.42|8204.42|0
1654508400000|2022-06-06 09:40:00|8205.08|8205.08|8209.08|8209.08|8210.2|8210.2|8203.96|8203.96|0
1654508700000|2022-06-06 09:45:00|8208.8|8208.8|8209.02|8209.02|8212.18|8212.18|8206.16|8206.16|0
1654509000000|2022-06-06 09:50:00|8209|8209|8209.43|8209.43|8209.57|8209.57|8204.44|8204.44|0
1654509300000|2022-06-06 09:55:00|8209.49|8209.49|8213.9|8213.9|8216.34|8216.34|8209.26|8209.26|0
1654509600000|2022-06-06 10:00:00|8216.16|8216.16|8223.4|8223.4|8224.53|8224.53|8213.76|8213.76|0
1654509900000|2022-06-06 10:05:00|8223.42|8223.42|8222.85|8222.85|8228.3|8228.3|8222.59|8222.59|0
1654510200000|2022-06-06 10:10:00|8223.13|8223.13|8214.91|8214.91|8223.13|8223.13|8214.91|8214.91|0
1654510500000|2022-06-06 10:15:00|8214.35|8214.35|8208.83|8208.83|8214.35|8214.35|8208.02|8208.02|0
1654510800000|2022-06-06 10:20:00|8209.39|8209.39|8202.27|8202.27|8210.54|8210.54|8201.27|8201.27|0
1654511100000|2022-06-06 10:25:00|8202.24|8202.24|8201.95|8201.95|8202.27|8202.27|8197.45|8197.45|0
1654511400000|2022-06-06 10:30:00|8200.82|8200.82|8200.99|8200.99|8201.39|8201.39|8197.15|8197.15|0
1654511700000|2022-06-06 10:35:00|8199.86|8199.86|8197.43|8197.43|8200.99|8200.99|8193.55|8193.55|0
1654512000000|2022-06-06 10:40:00|8196.3|8196.3|8191.74|8191.74|8197.48|8197.48|8188.39|8188.39|0
1654512300000|2022-06-06 10:45:00|8191.46|8191.46|8182.55|8182.55|8191.46|8191.46|8180.01|8180.01|0
1654512600000|2022-06-06 10:50:00|8181.42|8181.42|8185.71|8185.71|8188.29|8188.29|8180.84|8180.84|0
1654512900000|2022-06-06 10:55:00|8186.84|8186.84|8175|8175|8187.69|8187.69|8175|8175|0
1654513200000|2022-06-06 11:00:00|8174.96|8174.96|8169.83|8169.83|8174.96|8174.96|8167.56|8167.56|0
1654513500000|2022-06-06 11:05:00|8171.24|8171.24|8172.02|8172.02|8174.77|8174.77|8170.13|8170.13|0
1654513800000|2022-06-06 11:10:00|8171.73|8171.73|8171.73|8171.73|8172.62|8172.62|8170.06|8170.06|0
1654514100000|2022-06-06 11:15:00|8171.74|8171.74|8175.59|8175.59|8176.51|8176.51|8171.21|8171.21|0
1654514400000|2022-06-06 11:20:00|8175.3|8175.3|8179.67|8179.67|8179.82|8179.82|8173.89|8173.89|0
1654514700000|2022-06-06 11:25:00|8179.65|8179.65|8173.43|8173.43|8180.3|8180.3|8171.2|8171.2|0
1654515000000|2022-06-06 11:30:00|8173.39|8173.39|8170.31|8170.31|8174.52|8174.52|8167.58|8167.58|0
1654515300000|2022-06-06 11:35:00|8170.87|8170.87|8176.05|8176.05|8176.26|8176.26|8170.83|8170.83|0
1654515600000|2022-06-06 11:40:00|8174.93|8174.93|8166.66|8166.66|8178.03|8178.03|8166.64|8166.64|0
1654515900000|2022-06-06 11:45:00|8166.38|8166.38|8167.32|8167.32|8170.49|8170.49|8166.27|8166.27|0
1654516200000|2022-06-06 11:50:00|8166.2|8166.2|8172.6|8172.6|8175.18|8175.18|8165.34|8165.34|0
1654516500000|2022-06-06 11:55:00|8172.58|8172.58|8173.61|8173.61|8174.46|8174.46|8171.49|8171.49|0
1654516800000|2022-06-06 12:00:00|8173.89|8173.89|8168.45|8168.45|8174.17|8174.17|8168.45|8168.45|0
1654517100000|2022-06-06 12:05:00|8168.41|8168.41|8170.51|8170.51|8171.2|8171.2|8165.59|8165.59|0
1654517400000|2022-06-06 12:10:00|8170.55|8170.55|8178.21|8178.21|8178.21|8178.21|8170.55|8170.55|0
1654517700000|2022-06-06 12:15:00|8178.25|8178.25|8179.97|8179.97|8179.97|8179.97|8177.33|8177.33|0
1654518000000|2022-06-06 12:20:00|8180.53|8180.53|8177.32|8177.32|8182.79|8182.79|8177.32|8177.32|0
1654518300000|2022-06-06 12:25:00|8177.3|8177.3|8176.34|8176.34|8180.21|8180.21|8175.21|8175.21|0
1654518600000|2022-06-06 12:30:00|8177.47|8177.47|8171.51|8171.51|8179.19|8179.19|8169.5|8169.5|0
1654518900000|2022-06-06 12:35:00|8171.49|8171.49|8175.53|8175.53|8176.09|8176.09|8171.48|8171.48|0
1654519200000|2022-06-06 12:40:00|8175.25|8175.25|8174.09|8174.09|8175.25|8175.25|8172.05|8172.05|0
1654519500000|2022-06-06 12:45:00|8174.07|8174.07|8175.71|8175.71|8179.56|8179.56|8172.94|8172.94|0
1654519800000|2022-06-06 12:50:00|8175.69|8175.69|8173.23|8173.23|8179.07|8179.07|8172.07|8172.07|0
1654520100000|2022-06-06 12:55:00|8173.27|8173.27|8171.61|8171.61|8176.43|8176.43|8170.26|8170.26|0
1654520400000|2022-06-06 13:00:00|8171.89|8171.89|8172.71|8172.71|8175.45|8175.45|8168.7|8168.7|0
1654520700000|2022-06-06 13:05:00|8172.75|8172.75|8178.3|8178.3|8180.03|8180.03|8172.73|8172.73|0
1654521000000|2022-06-06 13:10:00|8178.01|8178.01|8180.16|8180.16|8180.19|8180.19|8176.57|8176.57|0
1654521300000|2022-06-06 13:15:00|8180.18|8180.18|8173.94|8173.94|8181.64|8181.64|8173.14|8173.14|0
1654521600000|2022-06-06 13:20:00|8173.65|8173.65|8180.28|8180.28|8183.1|8183.1|8173.65|8173.65|0
1654521900000|2022-06-06 13:25:00|8180.56|8180.56|8173.15|8173.15|8182.06|8182.06|8173.15|8173.15|0
1654522200000|2022-06-06 13:30:00|8173.13|8173.13|8189.05|8189.05|8192.16|8192.16|8167.15|8167.15|0
1654522500000|2022-06-06 13:35:00|8188.77|8188.77|8180.74|8180.74|8191.89|8191.89|8178.49|8178.49|0
1654522800000|2022-06-06 13:40:00|8180.17|8180.17|8196.25|8196.25|8199.71|8199.71|8180.17|8180.17|0
1654523100000|2022-06-06 13:45:00|8195.97|8195.97|8190.93|8190.93|8196.13|8196.13|8185.39|8185.39|0
1654523400000|2022-06-06 13:50:00|8191.5|8191.5|8177.9|8177.9|8191.5|8191.5|8173.15|8173.15|0
1654523700000|2022-06-06 13:55:00|8178.76|8178.76|8173.46|8173.46|8183.79|8183.79|8172.17|8172.17|0
1654524000000|2022-06-06 14:00:00|8173.74|8173.74|8173.34|8173.34|8177.54|8177.54|8167.94|8167.94|0
1654524300000|2022-06-06 14:05:00|8172.78|8172.78|8162.4|8162.4|8174.75|8174.75|8161.27|8161.27|0
1654524600000|2022-06-06 14:10:00|8162.44|8162.44|8160.53|8160.53|8169.02|8169.02|8154.87|8154.87|0
1654524900000|2022-06-06 14:15:00|8160.81|8160.81|8159.62|8159.62|8165.71|8165.71|8156.11|8156.11|0
1654525200000|2022-06-06 14:20:00|8159.33|8159.33|8140.96|8140.96|8159.59|8159.59|8140.96|8140.96|0
1654525500000|2022-06-06 14:25:00|8140.98|8140.98|8159.04|8159.04|8159.7|8159.7|8140.98|8140.98|0
1654525800000|2022-06-06 14:30:00|8159.06|8159.06|8159.46|8159.46|8164.25|8164.25|8154.52|8154.52|0
1654526100000|2022-06-06 14:35:00|8158.89|8158.89|8162.75|8162.75|8162.75|8162.75|8155.7|8155.7|0
1654526400000|2022-06-06 14:40:00|8163.04|8163.04|8166.64|8166.64|8168.96|8168.96|8161.9|8161.9|0
1654526700000|2022-06-06 14:45:00|8166.92|8166.92|8160.67|8160.67|8166.92|8166.92|8157.3|8157.3|0
1654527000000|2022-06-06 14:50:00|8160.38|8160.38|8163.16|8163.16|8165.46|8165.46|8152.89|8152.89|0
1654527300000|2022-06-06 14:55:00|8164.29|8164.29|8166.83|8166.83|8169.33|8169.33|8162.59|8162.59|0
1654527600000|2022-06-06 15:00:00|8166.84|8166.84|8157|8157|8167.17|8167.17|8156.68|8156.68|0
1654527900000|2022-06-06 15:05:00|8157.29|8157.29|8152.98|8152.98|8163.77|8163.77|8151.85|8151.85|0
1654528200000|2022-06-06 15:10:00|8151.85|8151.85|8143.02|8143.02|8151.85|8151.85|8140.32|8140.32|0
1654528500000|2022-06-06 15:15:00|8143.04|8143.04|8135.81|8135.81|8143.04|8143.04|8134.37|8134.37|0
1654528800000|2022-06-06 15:20:00|8135.53|8135.53|8154.51|8154.51|8156.77|8156.77|8133.44|8133.44|0
1654529100000|2022-06-06 15:25:00|8154.53|8154.53|8160.46|8160.46|8160.46|8160.46|8150|8150|0
1654586100000|2022-06-07 07:15:00|8160.41|8160.41|8151.61|8151.61|8164.27|8164.27|8149.06|8149.06|0
1654586400000|2022-06-07 07:20:00|8149.36|8149.36|8157.22|8157.22|8161.73|8161.73|8147.17|8147.17|0
1654586700000|2022-06-07 07:25:00|8158.35|8158.35|8159.78|8159.78|8163.5|8163.5|8151.59|8151.59|0
1654587000000|2022-06-07 07:30:00|8159.82|8159.82|8146.14|8146.14|8161.82|8161.82|8136.59|8136.59|0
1654587300000|2022-06-07 07:35:00|8146.13|8146.13|8138.54|8138.54|8150.61|8150.61|8138.54|8138.54|0
1654587600000|2022-06-07 07:40:00|8137.41|8137.41|8146.75|8146.75|8146.77|8146.77|8127.79|8127.79|0
1654587900000|2022-06-07 07:45:00|8145.62|8145.62|8152.62|8152.62|8160.97|8160.97|8141.67|8141.67|0
1654588200000|2022-06-07 07:50:00|8152.91|8152.91|8159.28|8159.28|8164.34|8164.34|8152.91|8152.91|0
1654588500000|2022-06-07 07:55:00|8159.85|8159.85|8156.82|8156.82|8165.07|8165.07|8155.08|8155.08|0
1654588800000|2022-06-07 08:00:00|8158.51|8158.51|8149.13|8149.13|8160.26|8160.26|8149.13|8149.13|0
1654589100000|2022-06-07 08:05:00|8150.26|8150.26|8141.86|8141.86|8153.5|8153.5|8141.57|8141.57|0
1654589400000|2022-06-07 08:10:00|8144.12|8144.12|8136.4|8136.4|8150.63|8150.63|8136.39|8136.39|0
1654589700000|2022-06-07 08:15:00|8136.43|8136.43|8145.91|8145.91|8151.32|8151.32|8133.21|8133.21|0
1654590000000|2022-06-07 08:20:00|8147.89|8147.89|8159.24|8159.24|8159.26|8159.26|8147.04|8147.04|0
1654590300000|2022-06-07 08:25:00|8160.09|8160.09|8150.16|8150.16|8160.09|8160.09|8146.42|8146.42|0
1654590600000|2022-06-07 08:30:00|8149.03|8149.03|8161.37|8161.37|8163.63|8163.63|8148.09|8148.09|0
1654590900000|2022-06-07 08:35:00|8162.5|8162.5|8162.18|8162.18|8164.18|8164.18|8158.03|8158.03|0
1654591200000|2022-06-07 08:40:00|8162.14|8162.14|8167.76|8167.76|8167.83|8167.83|8156.58|8156.58|0
1654591500000|2022-06-07 08:45:00|8167.78|8167.78|8186.18|8186.18|8187.3|8187.3|8167.78|8167.78|0
1654591800000|2022-06-07 08:50:00|8186.2|8186.2|8185.26|8185.26|8187.96|8187.96|8179.97|8179.97|0
1654592100000|2022-06-07 08:55:00|8185.54|8185.54|8182.88|8182.88|8188.35|8188.35|8173.36|8173.36|0
1654592400000|2022-06-07 09:00:00|8182.04|8182.04|8191.28|8191.28|8193.44|8193.44|8180.91|8180.91|0
1654592700000|2022-06-07 09:05:00|8192.41|8192.41|8183.1|8183.1|8193.06|8193.06|8180.57|8180.57|0
1654593000000|2022-06-07 09:10:00|8183.16|8183.16|8175.78|8175.78|8183.54|8183.54|8168.96|8168.96|0
1654593300000|2022-06-07 09:15:00|8175.74|8175.74|8170.18|8170.18|8175.74|8175.74|8162.85|8162.85|0
1654593600000|2022-06-07 09:20:00|8170.16|8170.16|8176.88|8176.88|8178.82|8178.82|8170.16|8170.16|0
1654593900000|2022-06-07 09:25:00|8177.17|8177.17|8179.41|8179.41|8179.63|8179.63|8172.65|8172.65|0
1654594200000|2022-06-07 09:30:00|8179.13|8179.13|8157.96|8157.96|8179.13|8179.13|8157.96|8157.96|0
1654594500000|2022-06-07 09:35:00|8156.83|8156.83|8159.39|8159.39|8163.91|8163.91|8156.31|8156.31|0
1654594800000|2022-06-07 09:40:00|8158.83|8158.83|8148.3|8148.3|8158.83|8158.83|8148.3|8148.3|0
1654595100000|2022-06-07 09:45:00|8148.87|8148.87|8167.7|8167.7|8167.7|8167.7|8148.87|8148.87|0
1654595400000|2022-06-07 09:50:00|8168.83|8168.83|8181.69|8181.69|8181.69|8181.69|8167.69|8167.69|0
1654595700000|2022-06-07 09:55:00|8182.82|8182.82|8181.23|8181.23|8184.87|8184.87|8178.34|8178.34|0
1654596000000|2022-06-07 10:00:00|8181.2|8181.2|8180.98|8180.98|8181.2|8181.2|8175.02|8175.02|0
1654596300000|2022-06-07 10:05:00|8181.13|8181.13|8186.89|8186.89|8189.39|8189.39|8180.75|8180.75|0
1654596600000|2022-06-07 10:10:00|8187.17|8187.17|8178.68|8178.68|8190.28|8190.28|8178.11|8178.11|0
1654596900000|2022-06-07 10:15:00|8179.24|8179.24|8172.6|8172.6|8182.07|8182.07|8167.86|8167.86|0
1654597200000|2022-06-07 10:20:00|8171.47|8171.47|8169.72|8169.72|8173.74|8173.74|8166.33|8166.33|0
1654597500000|2022-06-07 10:25:00|8170.85|8170.85|8176.35|8176.35|8181.19|8181.19|8170.85|8170.85|0
1654597800000|2022-06-07 10:30:00|8175.22|8175.22|8180.14|8180.14|8182.79|8182.79|8175.1|8175.1|0
1654598100000|2022-06-07 10:35:00|8179.01|8179.01|8187.77|8187.77|8188.34|8188.34|8177.03|8177.03|0
1654598400000|2022-06-07 10:40:00|8187.49|8187.49|8188.08|8188.08|8188.08|8188.08|8182.15|8182.15|0
1654598700000|2022-06-07 10:45:00|8188.1|8188.1|8191.6|8191.6|8192.97|8192.97|8188.1|8188.1|0
1654599000000|2022-06-07 10:50:00|8192.45|8192.45|8187.58|8187.58|8192.45|8192.45|8183.88|8183.88|0
1654599300000|2022-06-07 10:55:00|8187.29|8187.29|8176.36|8176.36|8187.86|8187.86|8172.8|8172.8|0
1654599600000|2022-06-07 11:00:00|8178.4|8178.4|8179.94|8179.94|8187.28|8187.28|8176.27|8176.27|0
1654599900000|2022-06-07 11:05:00|8179.9|8179.9|8171.57|8171.57|8179.9|8179.9|8169.49|8169.49|0
1654600200000|2022-06-07 11:10:00|8172.7|8172.7|8166.52|8166.52|8172.7|8172.7|8160.93|8160.93|0
1654600500000|2022-06-07 11:15:00|8167.65|8167.65|8170.08|8170.08|8176.31|8176.31|8165.33|8165.33|0
1654600800000|2022-06-07 11:20:00|8170.37|8170.37|8188.81|8188.81|8189.66|8189.66|8170.37|8170.37|0
1654601100000|2022-06-07 11:25:00|8187.68|8187.68|8193.49|8193.49|8196.59|8196.59|8187.12|8187.12|0
1654601400000|2022-06-07 11:30:00|8194.62|8194.62|8196.06|8196.06|8199.15|8199.15|8193.55|8193.55|0
1654601700000|2022-06-07 11:35:00|8194.93|8194.93|8203.94|8203.94|8204.18|8204.18|8193.8|8193.8|0
1654602000000|2022-06-07 11:40:00|8203.88|8203.88|8201.79|8201.79|8205.2|8205.2|8200.94|8200.94|0
1654602300000|2022-06-07 11:45:00|8202.92|8202.92|8196.52|8196.52|8204.86|8204.86|8196.23|8196.23|0
1654602600000|2022-06-07 11:50:00|8197.64|8197.64|8196.9|8196.9|8197.66|8197.66|8193.46|8193.46|0
1654602900000|2022-06-07 11:55:00|8196.61|8196.61|8197.38|8197.38|8197.68|8197.68|8194.01|8194.01|0
1654603200000|2022-06-07 12:00:00|8197.94|8197.94|8186.18|8186.18|8199.69|8199.69|8185.3|8185.3|0
1654603500000|2022-06-07 12:05:00|8187.31|8187.31|8194.06|8194.06|8195.19|8195.19|8183.34|8183.34|0
1654603800000|2022-06-07 12:10:00|8193.78|8193.78|8194.46|8194.46|8198.47|8198.47|8191.2|8191.2|0
1654604100000|2022-06-07 12:15:00|8194.43|8194.43|8186.83|8186.83|8194.43|8194.43|8186.54|8186.54|0
1654604400000|2022-06-07 12:20:00|8187.11|8187.11|8190.96|8190.96|8192.02|8192.02|8187.11|8187.11|0
1654604700000|2022-06-07 12:25:00|8191.25|8191.25|8189.44|8189.44|8193.27|8193.27|8188.23|8188.23|0
1654605000000|2022-06-07 12:30:00|8189.16|8189.16|8188.85|8188.85|8189.68|8189.68|8181.98|8181.98|0
1654605300000|2022-06-07 12:35:00|8188.57|8188.57|8181.94|8181.94|8188.85|8188.85|8176.58|8176.58|0
1654605600000|2022-06-07 12:40:00|8181.92|8181.92|8181.94|8181.94|8184.98|8184.98|8178.08|8178.08|0
1654605900000|2022-06-07 12:45:00|8181.91|8181.91|8176.58|8176.58|8182|8182|8174.19|8174.19|0
1654606200000|2022-06-07 12:50:00|8176.63|8176.63|8178.79|8178.79|8183.59|8183.59|8176.63|8176.63|0
1654606500000|2022-06-07 12:55:00|8177.66|8177.66|8175.1|8175.1|8181.14|8181.14|8172.76|8172.76|0
1654606800000|2022-06-07 13:00:00|8175.39|8175.39|8168.64|8168.64|8179.62|8179.62|8166.64|8166.64|0
1654607100000|2022-06-07 13:05:00|8168.36|8168.36|8162.34|8162.34|8168.36|8168.36|8160.43|8160.43|0
1654607400000|2022-06-07 13:10:00|8162.27|8162.27|8163.55|8163.55|8165.6|8165.6|8160.89|8160.89|0
1654607700000|2022-06-07 13:15:00|8163.63|8163.63|8172.83|8172.83|8173.11|8173.11|8158.96|8158.96|0
1654608000000|2022-06-07 13:20:00|8173.39|8173.39|8178.49|8178.49|8182.17|8182.17|8172.77|8172.77|0
1654608300000|2022-06-07 13:25:00|8177.36|8177.36|8192.23|8192.23|8193.91|8193.91|8177.33|8177.33|0
1654608600000|2022-06-07 13:30:00|8191.95|8191.95|8207.23|8207.23|8212.28|8212.28|8185.73|8185.73|0
1654608900000|2022-06-07 13:35:00|8207.51|8207.51|8218.02|8218.02|8218.02|8218.02|8197.61|8197.61|0
1654609200000|2022-06-07 13:40:00|8217.98|8217.98|8229.44|8229.44|8229.44|8229.44|8216.31|8216.31|0
1654609500000|2022-06-07 13:45:00|8230.57|8230.57|8242.78|8242.78|8245.85|8245.85|8229.77|8229.77|0
1654609800000|2022-06-07 13:50:00|8242.79|8242.79|8246.4|8246.4|8252.46|8252.46|8240.43|8240.43|0
1654610100000|2022-06-07 13:55:00|8248.65|8248.65|8253.49|8253.49|8257.2|8257.2|8247.52|8247.52|0
1654610400000|2022-06-07 14:00:00|8256.6|8256.6|8246.82|8246.82|8256.6|8256.6|8241.07|8241.07|0
1654610700000|2022-06-07 14:05:00|8246.54|8246.54|8248.44|8248.44|8248.59|8248.59|8236.44|8236.44|0
1654611000000|2022-06-07 14:10:00|8248.46|8248.46|8235.58|8235.58|8251|8251|8231|8231|0
1654611300000|2022-06-07 14:15:00|8234.45|8234.45|8240.79|8240.79|8242.73|8242.73|8227.11|8227.11|0
1654611600000|2022-06-07 14:20:00|8241.07|8241.07|8250.25|8250.25|8253.23|8253.23|8240.47|8240.47|0
1654611900000|2022-06-07 14:25:00|8249.97|8249.97|8250.64|8250.64|8252.01|8252.01|8247.06|8247.06|0
1654612200000|2022-06-07 14:30:00|8249.51|8249.51|8246.69|8246.69|8253.65|8253.65|8241.99|8241.99|0
1654612500000|2022-06-07 14:35:00|8246.67|8246.67|8235.46|8235.46|8246.67|8246.67|8231.37|8231.37|0
1654612800000|2022-06-07 14:40:00|8235.45|8235.45|8236.75|8236.75|8243.05|8243.05|8233.47|8233.47|0
1654613100000|2022-06-07 14:45:00|8236.76|8236.76|8235.58|8235.58|8237.05|8237.05|8231.33|8231.33|0
1654613400000|2022-06-07 14:50:00|8235.6|8235.6|8231.09|8231.09|8235.73|8235.73|8229.21|8229.21|0
1654613700000|2022-06-07 14:55:00|8231.37|8231.37|8227.65|8227.65|8231.37|8231.37|8220.59|8220.59|0
1654614000000|2022-06-07 15:00:00|8227.69|8227.69|8228.9|8228.9|8231.45|8231.45|8226.36|8226.36|0
1654614300000|2022-06-07 15:05:00|8230.03|8230.03|8224.2|8224.2|8231.42|8231.42|8222.01|8222.01|0
1654614600000|2022-06-07 15:10:00|8223.92|8223.92|8232.57|8232.57|8232.57|8232.57|8221.65|8221.65|0
1654614900000|2022-06-07 15:15:00|8233.7|8233.7|8231.4|8231.4|8238.25|8238.25|8230|8230|0
1654615200000|2022-06-07 15:20:00|8231.43|8231.43|8228.98|8228.98|8232.85|8232.85|8224.73|8224.73|0
1654615500000|2022-06-07 15:25:00|8228.7|8228.7|8223.2|8223.2|8232.47|8232.47|8223.2|8223.2|0
1654672500000|2022-06-08 07:15:00|8281.12|8281.12|8295.84|8295.84|8296.97|8296.97|8278.36|8278.36|0
1654672800000|2022-06-08 07:20:00|8296.97|8296.97|8301.95|8301.95|8302.52|8302.52|8289.48|8289.48|0
1654673100000|2022-06-08 07:25:00|8301.67|8301.67|8296.29|8296.29|8303.9|8303.9|8293.68|8293.68|0
1654673400000|2022-06-08 07:30:00|8296.22|8296.22|8276.46|8276.46|8296.61|8296.61|8276.46|8276.46|0
1654673700000|2022-06-08 07:35:00|8277.59|8277.59|8287.43|8287.43|8287.68|8287.68|8269.83|8269.83|0
1654674000000|2022-06-08 07:40:00|8286.3|8286.3|8283.66|8283.66|8294.83|8294.83|8282.53|8282.53|0
1654674300000|2022-06-08 07:45:00|8284.79|8284.79|8278.12|8278.12|8294.78|8294.78|8277.06|8277.06|0
1654674600000|2022-06-08 07:50:00|8278.04|8278.04|8289.51|8289.51|8292.02|8292.02|8276.26|8276.26|0
1654674900000|2022-06-08 07:55:00|8288.94|8288.94|8281.78|8281.78|8288.94|8288.94|8273.61|8273.61|0
1654675200000|2022-06-08 08:00:00|8281.82|8281.82|8277.07|8277.07|8285.26|8285.26|8276.38|8276.38|0
1654675500000|2022-06-08 08:05:00|8275.94|8275.94|8258.66|8258.66|8276.22|8276.22|8258.07|8258.07|0
1654675800000|2022-06-08 08:10:00|8257.53|8257.53|8273.04|8273.04|8273.04|8273.04|8257.24|8257.24|0
1654676100000|2022-06-08 08:15:00|8271.91|8271.91|8266.97|8266.97|8271.91|8271.91|8264.53|8264.53|0
1654676400000|2022-06-08 08:20:00|8267.25|8267.25|8268.17|8268.17|8270.65|8270.65|8263.52|8263.52|0
1654676700000|2022-06-08 08:25:00|8268.21|8268.21|8265.53|8265.53|8274.17|8274.17|8265.53|8265.53|0
1654677000000|2022-06-08 08:30:00|8262.14|8262.14|8271.06|8271.06|8274.19|8274.19|8261.57|8261.57|0
1654677300000|2022-06-08 08:35:00|8272.19|8272.19|8284.83|8284.83|8286.89|8286.89|8272.19|8272.19|0
1654677600000|2022-06-08 08:40:00|8283.7|8283.7|8275.14|8275.14|8283.7|8283.7|8273.65|8273.65|0
1654677900000|2022-06-08 08:45:00|8276.27|8276.27|8283.17|8283.17|8292.18|8292.18|8274.26|8274.26|0
1654678200000|2022-06-08 08:50:00|8282.88|8282.88|8281.57|8281.57|8286.77|8286.77|8272.48|8272.48|0
1654678500000|2022-06-08 08:55:00|8282.7|8282.7|8291.39|8291.39|8293.19|8293.19|8279.88|8279.88|0
1654678800000|2022-06-08 09:00:00|8291.37|8291.37|8278.31|8278.31|8291.37|8291.37|8278.09|8278.09|0
1654679100000|2022-06-08 09:05:00|8277.18|8277.18|8262.98|8262.98|8280.32|8280.32|8261.83|8261.83|0
1654679400000|2022-06-08 09:10:00|8261.85|8261.85|8266.01|8266.01|8269.95|8269.95|8261.85|8261.85|0
1654679700000|2022-06-08 09:15:00|8265.99|8265.99|8261.42|8261.42|8275.33|8275.33|8261.42|8261.42|0
1654680000000|2022-06-08 09:20:00|8260.57|8260.57|8265.4|8265.4|8265.68|8265.68|8255.79|8255.79|0
1654680300000|2022-06-08 09:25:00|8265.96|8265.96|8270.91|8270.91|8271.17|8271.17|8265.96|8265.96|0
1654680600000|2022-06-08 09:30:00|8270.77|8270.77|8269.21|8269.21|8275.81|8275.81|8269.21|8269.21|0
1654680900000|2022-06-08 09:35:00|8268.08|8268.08|8266.26|8266.26|8268.77|8268.77|8264.83|8264.83|0
1654681200000|2022-06-08 09:40:00|8266.54|8266.54|8275.72|8275.72|8278.84|8278.84|8264.26|8264.26|0
1654681500000|2022-06-08 09:45:00|8276.29|8276.29|8280.51|8280.51|8281.55|8281.55|8276.29|8276.29|0
1654681800000|2022-06-08 09:50:00|8280.53|8280.53|8285.68|8285.68|8285.68|8285.68|8278.91|8278.91|0
1654682100000|2022-06-08 09:55:00|8283.42|8283.42|8286.47|8286.47|8287.27|8287.27|8281.43|8281.43|0
1654682400000|2022-06-08 10:00:00|8287.6|8287.6|8285.24|8285.24|8289.39|8289.39|8283.54|8283.54|0
1654682700000|2022-06-08 10:05:00|8285.3|8285.3|8285.39|8285.39|8289.52|8289.52|8281.17|8281.17|0
1654683000000|2022-06-08 10:10:00|8285.1|8285.1|8284.38|8284.38|8287.87|8287.87|8283.31|8283.31|0
1654683300000|2022-06-08 10:15:00|8285.51|8285.51|8277.36|8277.36|8286.4|8286.4|8277.2|8277.2|0
1654683600000|2022-06-08 10:20:00|8278.49|8278.49|8276.82|8276.82|8280.18|8280.18|8275.66|8275.66|0
1654683900000|2022-06-08 10:25:00|8276.76|8276.76|8275.54|8275.54|8276.76|8276.76|8274.06|8274.06|0
1654684200000|2022-06-08 10:30:00|8275.52|8275.52|8274.58|8274.58|8276.34|8276.34|8269.74|8269.74|0
1654684500000|2022-06-08 10:35:00|8273.45|8273.45|8274.55|8274.55|8274.89|8274.89|8271.15|8271.15|0
1654684800000|2022-06-08 10:40:00|8274.84|8274.84|8280.35|8280.35|8281.39|8281.39|8274.84|8274.84|0
1654685100000|2022-06-08 10:45:00|8280.63|8280.63|8282.64|8282.64|8283.71|8283.71|8278.37|8278.37|0
1654685400000|2022-06-08 10:50:00|8283.77|8283.77|8277.67|8277.67|8283.77|8283.77|8277.37|8277.37|0
1654685700000|2022-06-08 10:55:00|8277.95|8277.95|8267.65|8267.65|8277.99|8277.99|8263.11|8263.11|0
1654686000000|2022-06-08 11:00:00|8269.63|8269.63|8271.28|8271.28|8272.05|8272.05|8263.77|8263.77|0
1654686300000|2022-06-08 11:05:00|8271.57|8271.57|8270.58|8270.58|8273.17|8273.17|8269.21|8269.21|0
1654686600000|2022-06-08 11:10:00|8270.63|8270.63|8264.8|8264.8|8272.32|8272.32|8264.8|8264.8|0
1654686900000|2022-06-08 11:15:00|8263.67|8263.67|8265.58|8265.58|8269.35|8269.35|8261.35|8261.35|0
1654687200000|2022-06-08 11:20:00|8264.45|8264.45|8260.38|8260.38|8265.62|8265.62|8256.06|8256.06|0
1654687500000|2022-06-08 11:25:00|8260.43|8260.43|8255.78|8255.78|8261.56|8261.56|8251.33|8251.33|0
1654687800000|2022-06-08 11:30:00|8255.8|8255.8|8252.19|8252.19|8256.95|8256.95|8247.97|8247.97|0
1654688100000|2022-06-08 11:35:00|8252.18|8252.18|8250.98|8250.98|8255.28|8255.28|8247.64|8247.64|0
1654688400000|2022-06-08 11:40:00|8250.41|8250.41|8240.9|8240.9|8250.7|8250.7|8238.64|8238.64|0
1654688700000|2022-06-08 11:45:00|8242.03|8242.03|8245.2|8245.2|8248.63|8248.63|8242.03|8242.03|0
1654689000000|2022-06-08 11:50:00|8244.07|8244.07|8240.84|8240.84|8244.65|8244.65|8238.6|8238.6|0
1654689300000|2022-06-08 11:55:00|8240.56|8240.56|8244.73|8244.73|8244.73|8244.73|8237.67|8237.67|0
1654689600000|2022-06-08 12:00:00|8244.16|8244.16|8237.24|8237.24|8245.11|8245.11|8237.24|8237.24|0
1654689900000|2022-06-08 12:05:00|8235.83|8235.83|8241.34|8241.34|8244.64|8244.64|8232.4|8232.4|0
1654690200000|2022-06-08 12:10:00|8241.06|8241.06|8247.36|8247.36|8250.11|8250.11|8241.06|8241.06|0
1654690500000|2022-06-08 12:15:00|8247.3|8247.3|8249.47|8249.47|8250.6|8250.6|8246.64|8246.64|0
1654690800000|2022-06-08 12:20:00|8249.19|8249.19|8249.96|8249.96|8251.38|8251.38|8248.03|8248.03|0
1654691100000|2022-06-08 12:25:00|8250|8250|8249.76|8249.76|8253.69|8253.69|8249.43|8249.43|0
1654691400000|2022-06-08 12:30:00|8248.35|8248.35|8246.08|8246.08|8248.95|8248.95|8241.27|8241.27|0
1654691700000|2022-06-08 12:35:00|8246.12|8246.12|8261.54|8261.54|8261.54|8261.54|8245.5|8245.5|0
1654692000000|2022-06-08 12:40:00|8261.59|8261.59|8259.12|8259.12|8263.97|8263.97|8253.75|8253.75|0
1654692300000|2022-06-08 12:45:00|8257.99|8257.99|8261.91|8261.91|8261.91|8261.91|8256.82|8256.82|0
1654692600000|2022-06-08 12:50:00|8261.84|8261.84|8257.13|8257.13|8261.91|8261.91|8257.13|8257.13|0
1654692900000|2022-06-08 12:55:00|8257.69|8257.69|8261.67|8261.67|8262.31|8262.31|8256.84|8256.84|0
1654693200000|2022-06-08 13:00:00|8261.38|8261.38|8252.66|8252.66|8261.38|8261.38|8250.76|8250.76|0
1654693500000|2022-06-08 13:05:00|8252.09|8252.09|8253.64|8253.64|8256.18|8256.18|8251.18|8251.18|0
1654693800000|2022-06-08 13:10:00|8253.36|8253.36|8245.79|8245.79|8254.21|8254.21|8245.79|8245.79|0
1654694100000|2022-06-08 13:15:00|8245.5|8245.5|8250.99|8250.99|8250.99|8250.99|8245.49|8245.49|0
1654694400000|2022-06-08 13:20:00|8251.01|8251.01|8251.48|8251.48|8254.16|8254.16|8249.58|8249.58|0
1654694700000|2022-06-08 13:25:00|8252.61|8252.61|8266.37|8266.37|8266.37|8266.37|8251.94|8251.94|0
1654695000000|2022-06-08 13:30:00|8265.8|8265.8|8271.77|8271.77|8278.56|8278.56|8259.18|8259.18|0
1654695300000|2022-06-08 13:35:00|8271.82|8271.82|8268.27|8268.27|8275.36|8275.36|8257.73|8257.73|0
1654695600000|2022-06-08 13:40:00|8268.83|8268.83|8280.22|8280.22|8288.84|8288.84|8267.1|8267.1|0
1654695900000|2022-06-08 13:45:00|8277.67|8277.67|8287.67|8287.67|8294.53|8294.53|8276.74|8276.74|0
1654696200000|2022-06-08 13:50:00|8287.39|8287.39|8286.64|8286.64|8295.75|8295.75|8280.88|8280.88|0
1654696500000|2022-06-08 13:55:00|8286.07|8286.07|8290.42|8290.42|8293.53|8293.53|8278.81|8278.81|0
1654696800000|2022-06-08 14:00:00|8291.55|8291.55|8278.55|8278.55|8291.57|8291.57|8275.75|8275.75|0
1654697100000|2022-06-08 14:05:00|8278.71|8278.71|8279.53|8279.53|8279.53|8279.53|8268.09|8268.09|0
1654697400000|2022-06-08 14:10:00|8280.66|8280.66|8264.34|8264.34|8280.95|8280.95|8262.03|8262.03|0
1654697700000|2022-06-08 14:15:00|8263.22|8263.22|8273.06|8273.06|8273.06|8273.06|8262.57|8262.57|0
1654698000000|2022-06-08 14:20:00|8274.19|8274.19|8287.14|8287.14|8288.51|8288.51|8274.19|8274.19|0
1654698300000|2022-06-08 14:25:00|8287.16|8287.16|8292.05|8292.05|8299.06|8299.06|8285.44|8285.44|0
1654698600000|2022-06-08 14:30:00|8291.77|8291.77|8301.85|8301.85|8303.14|8303.14|8288.69|8288.69|0
1654698900000|2022-06-08 14:35:00|8302.14|8302.14|8293.25|8293.25|8302.77|8302.77|8292.67|8292.67|0
1654699200000|2022-06-08 14:40:00|8294.38|8294.38|8289.22|8289.22|8300.96|8300.96|8288.6|8288.6|0
1654699500000|2022-06-08 14:45:00|8289.5|8289.5|8290.92|8290.92|8298.77|8298.77|8288.11|8288.11|0
1654699800000|2022-06-08 14:50:00|8290.9|8290.9|8294.5|8294.5|8295.64|8295.64|8289.77|8289.77|0
1654700100000|2022-06-08 14:55:00|8293.93|8293.93|8293.99|8293.99|8297.92|8297.92|8289.1|8289.1|0
1654700400000|2022-06-08 15:00:00|8294.27|8294.27|8285.98|8285.98|8294.27|8294.27|8284.62|8284.62|0
1654700700000|2022-06-08 15:05:00|8285.97|8285.97|8288.47|8288.47|8292.01|8292.01|8285.97|8285.97|0
1654701000000|2022-06-08 15:10:00|8289.6|8289.6|8295.02|8295.02|8296.48|8296.48|8287.06|8287.06|0
1654701300000|2022-06-08 15:15:00|8295.04|8295.04|8292.44|8292.44|8295.1|8295.1|8290.78|8290.78|0
1654701600000|2022-06-08 15:20:00|8292.47|8292.47|8294.91|8294.91|8296.36|8296.36|8290.43|8290.43|0
1654701900000|2022-06-08 15:25:00|8293.78|8293.78|8302.82|8302.82|8303.46|8303.46|8290.84|8290.84|0
1654758900000|2022-06-09 07:15:00|8351.37|8351.37|8360.86|8360.86|8368.43|8368.43|8349.96|8349.96|0
1654759200000|2022-06-09 07:20:00|8359.73|8359.73|8367.38|8367.38|8373.03|8373.03|8354.76|8354.76|0
1654759500000|2022-06-09 07:25:00|8366.25|8366.25|8364.21|8364.21|8368.51|8368.51|8352.94|8352.94|0
1654759800000|2022-06-09 07:30:00|8366.19|8366.19|8350.08|8350.08|8367.6|8367.6|8346.13|8346.13|0
1654760100000|2022-06-09 07:35:00|8351.21|8351.21|8328.93|8328.93|8355.33|8355.33|8324.18|8324.18|0
1654760400000|2022-06-09 07:40:00|8330.06|8330.06|8331.61|8331.61|8335.78|8335.78|8324.48|8324.48|0
1654760700000|2022-06-09 07:45:00|8331.33|8331.33|8331.53|8331.53|8333.01|8333.01|8324.58|8324.58|0
1654761000000|2022-06-09 07:50:00|8331.54|8331.54|8330.28|8330.28|8336.67|8336.67|8325.15|8325.15|0
1654761300000|2022-06-09 07:55:00|8329.99|8329.99|8324.67|8324.67|8332.29|8332.29|8319.6|8319.6|0
1654761600000|2022-06-09 08:00:00|8324.53|8324.53|8341.14|8341.14|8341.14|8341.14|8324.53|8324.53|0
1654761900000|2022-06-09 08:05:00|8340.86|8340.86|8338.19|8338.19|8345.91|8345.91|8333.37|8333.37|0
1654762200000|2022-06-09 08:10:00|8340.45|8340.45|8352.91|8352.91|8353.54|8353.54|8339.47|8339.47|0
1654762500000|2022-06-09 08:15:00|8353.76|8353.76|8368.84|8368.84|8370.64|8370.64|8353.12|8353.12|0
1654762800000|2022-06-09 08:20:00|8369.96|8369.96|8360.34|8360.34|8371.49|8371.49|8360.34|8360.34|0
1654763100000|2022-06-09 08:25:00|8358.64|8358.64|8357.61|8357.61|8362.88|8362.88|8351.82|8351.82|0
1654763400000|2022-06-09 08:30:00|8358.74|8358.74|8361.51|8361.51|8361.57|8361.57|8352.3|8352.3|0
1654763700000|2022-06-09 08:35:00|8361.49|8361.49|8355.96|8355.96|8362.03|8362.03|8354.51|8354.51|0
1654764000000|2022-06-09 08:40:00|8355.95|8355.95|8349.91|8349.91|8355.95|8355.95|8347.28|8347.28|0
1654764300000|2022-06-09 08:45:00|8349.89|8349.89|8351.91|8351.91|8353.86|8353.86|8344.13|8344.13|0
1654764600000|2022-06-09 08:50:00|8351.94|8351.94|8352.75|8352.75|8354.53|8354.53|8347.48|8347.48|0
1654764900000|2022-06-09 08:55:00|8352.81|8352.81|8356.81|8356.81|8364.54|8364.54|8352.81|8352.81|0
1654765200000|2022-06-09 09:00:00|8357.08|8357.08|8363.69|8363.69|8366.27|8366.27|8356.52|8356.52|0
1654765500000|2022-06-09 09:05:00|8363.97|8363.97|8367.27|8367.27|8368.4|8368.4|8359.99|8359.99|0
1654765800000|2022-06-09 09:10:00|8367.55|8367.55|8358.63|8358.63|8369.85|8369.85|8354.89|8354.89|0
1654766100000|2022-06-09 09:15:00|8359.76|8359.76|8360.93|8360.93|8363.75|8363.75|8358.08|8358.08|0
1654766400000|2022-06-09 09:20:00|8360.64|8360.64|8359.04|8359.04|8361.88|8361.88|8356.79|8356.79|0
1654766700000|2022-06-09 09:25:00|8359.06|8359.06|8363.89|8363.89|8365.57|8365.57|8358.87|8358.87|0
1654767000000|2022-06-09 09:30:00|8365.02|8365.02|8365.13|8365.13|8367.01|8367.01|8358.64|8358.64|0
1654767300000|2022-06-09 09:35:00|8366.26|8366.26|8364.65|8364.65|8366.26|8366.26|8360.9|8360.9|0
1654767600000|2022-06-09 09:40:00|8364.37|8364.37|8355.55|8355.55|8364.37|8364.37|8352.37|8352.37|0
1654767900000|2022-06-09 09:45:00|8356.68|8356.68|8351.98|8351.98|8358|8358|8349.72|8349.72|0
1654768200000|2022-06-09 09:50:00|8353.11|8353.11|8340.47|8340.47|8353.11|8353.11|8340.47|8340.47|0
1654768500000|2022-06-09 09:55:00|8340.19|8340.19|8340.97|8340.97|8344.08|8344.08|8331.97|8331.97|0
1654768800000|2022-06-09 10:00:00|8342.1|8342.1|8336.54|8336.54|8346.58|8346.58|8336.54|8336.54|0
1654769100000|2022-06-09 10:05:00|8336.56|8336.56|8332.69|8332.69|8340.08|8340.08|8332.6|8332.6|0
1654769400000|2022-06-09 10:10:00|8331.56|8331.56|8325.42|8325.42|8331.88|8331.88|8323.44|8323.44|0
1654769700000|2022-06-09 10:15:00|8325.14|8325.14|8324.28|8324.28|8329.36|8329.36|8318.64|8318.64|0
1654770000000|2022-06-09 10:20:00|8324.31|8324.31|8325.31|8325.31|8328.1|8328.1|8321.88|8321.88|0
1654770300000|2022-06-09 10:25:00|8325.02|8325.02|8321.72|8321.72|8326.97|8326.97|8321.07|8321.07|0
1654770600000|2022-06-09 10:30:00|8321.74|8321.74|8316.91|8316.91|8323.42|8323.42|8316.91|8316.91|0
1654770900000|2022-06-09 10:35:00|8316.34|8316.34|8305.09|8305.09|8316.67|8316.67|8305.09|8305.09|0
1654771200000|2022-06-09 10:40:00|8306.22|8306.22|8302.09|8302.09|8308.16|8308.16|8299.32|8299.32|0
1654771500000|2022-06-09 10:45:00|8300.96|8300.96|8304.72|8304.72|8305|8305|8298.7|8298.7|0
1654771800000|2022-06-09 10:50:00|8305|8305|8309.87|8309.87|8311.26|8311.26|8305|8305|0
1654772100000|2022-06-09 10:55:00|8308.74|8308.74|8316.18|8316.18|8316.18|8316.18|8305.63|8305.63|0
1654772400000|2022-06-09 11:00:00|8315.9|8315.9|8320.38|8320.38|8325.21|8325.21|8315.33|8315.33|0
1654772700000|2022-06-09 11:05:00|8319.82|8319.82|8318.97|8318.97|8320.49|8320.49|8312.88|8312.88|0
1654773000000|2022-06-09 11:10:00|8317.84|8317.84|8317.51|8317.51|8322.02|8322.02|8314.06|8314.06|0
1654773300000|2022-06-09 11:15:00|8316.38|8316.38|8318.27|8318.27|8319.69|8319.69|8312.98|8312.98|0
1654773600000|2022-06-09 11:20:00|8319.4|8319.4|8307.05|8307.05|8323.58|8323.58|8305.36|8305.36|0
1654773900000|2022-06-09 11:25:00|8304.79|8304.79|8313.47|8313.47|8313.47|8313.47|8304.79|8304.79|0
1654774200000|2022-06-09 11:30:00|8313.45|8313.45|8309.38|8309.38|8318.93|8318.93|8308.29|8308.29|0
1654774500000|2022-06-09 11:35:00|8308.25|8308.25|8315.75|8315.75|8316.87|8316.87|8308.25|8308.25|0
1654774800000|2022-06-09 11:40:00|8314.62|8314.62|8320.45|8320.45|8320.48|8320.48|8313.77|8313.77|0
1654775100000|2022-06-09 11:45:00|8319.32|8319.32|8284.82|8284.82|8319.32|8319.32|8283.95|8283.95|0
1654775400000|2022-06-09 11:50:00|8285.1|8285.1|8293.17|8293.17|8295.99|8295.99|8284.09|8284.09|0
1654775700000|2022-06-09 11:55:00|8292.89|8292.89|8304.38|8304.38|8304.38|8304.38|8291.47|8291.47|0
1654776000000|2022-06-09 12:00:00|8303.25|8303.25|8299.14|8299.14|8303.25|8303.25|8293.25|8293.25|0
1654776300000|2022-06-09 12:05:00|8299.71|8299.71|8301.22|8301.22|8305.79|8305.79|8298.4|8298.4|0
1654776600000|2022-06-09 12:10:00|8301.51|8301.51|8293.68|8293.68|8302.63|8302.63|8290.53|8290.53|0
1654776900000|2022-06-09 12:15:00|8292.55|8292.55|8295.3|8295.3|8301|8301|8289.16|8289.16|0
1654777200000|2022-06-09 12:20:00|8294.17|8294.17|8294.84|8294.84|8301.65|8301.65|8293.88|8293.88|0
1654777500000|2022-06-09 12:25:00|8295.12|8295.12|8296.17|8296.17|8300.48|8300.48|8290.84|8290.84|0
1654777800000|2022-06-09 12:30:00|8296.21|8296.21|8305.66|8305.66|8308.22|8308.22|8294.2|8294.2|0
1654778100000|2022-06-09 12:35:00|8305.37|8305.37|8316.94|8316.94|8320.01|8320.01|8303.92|8303.92|0
1654778400000|2022-06-09 12:40:00|8317.22|8317.22|8300.83|8300.83|8318.35|8318.35|8300.83|8300.83|0
1654778700000|2022-06-09 12:45:00|8300.54|8300.54|8289.52|8289.52|8304.82|8304.82|8288.39|8288.39|0
1654779000000|2022-06-09 12:50:00|8288.39|8288.39|8274.74|8274.74|8289.72|8289.72|8273.71|8273.71|0
1654779300000|2022-06-09 12:55:00|8275.02|8275.02|8282.25|8282.25|8283.65|8283.65|8274.74|8274.74|0
1654779600000|2022-06-09 13:00:00|8281.12|8281.12|8273.32|8273.32|8281.12|8281.12|8268.99|8268.99|0
1654779900000|2022-06-09 13:05:00|8272.19|8272.19|8264.56|8264.56|8275.79|8275.79|8257.26|8257.26|0
1654780200000|2022-06-09 13:10:00|8263.71|8263.71|8257.62|8257.62|8274.92|8274.92|8257.62|8257.62|0
1654780500000|2022-06-09 13:15:00|8258.19|8258.19|8253.85|8253.85|8262.82|8262.82|8253.84|8253.84|0
1654780800000|2022-06-09 13:20:00|8253.81|8253.81|8254.41|8254.41|8263.99|8263.99|8251.87|8251.87|0
1654781100000|2022-06-09 13:25:00|8253.85|8253.85|8264.65|8264.65|8264.65|8264.65|8252.43|8252.43|0
1654781400000|2022-06-09 13:30:00|8265.5|8265.5|8252.74|8252.74|8274.08|8274.08|8246.09|8246.09|0
1654781700000|2022-06-09 13:35:00|8251.61|8251.61|8255.14|8255.14|8263.87|8263.87|8249.63|8249.63|0
1654782000000|2022-06-09 13:40:00|8254.85|8254.85|8241.43|8241.43|8258.22|8258.22|8233.46|8233.46|0
1654782300000|2022-06-09 13:45:00|8241.72|8241.72|8213.91|8213.91|8242.28|8242.28|8212.2|8212.2|0
1654782600000|2022-06-09 13:50:00|8215.32|8215.32|8231.4|8231.4|8240.65|8240.65|8211.36|8211.36|0
1654782900000|2022-06-09 13:55:00|8232.25|8232.25|8249.4|8249.4|8249.4|8249.4|8229.99|8229.99|0
1654783200000|2022-06-09 14:00:00|8250.54|8250.54|8247.26|8247.26|8257.24|8257.24|8242.59|8242.59|0
1654783500000|2022-06-09 14:05:00|8246.13|8246.13|8235.96|8235.96|8250.94|8250.94|8232.57|8232.57|0
1654783800000|2022-06-09 14:10:00|8235.68|8235.68|8235.63|8235.63|8237.09|8237.09|8225.76|8225.76|0
1654784100000|2022-06-09 14:15:00|8235.34|8235.34|8260.32|8260.32|8260.32|8260.32|8232.72|8232.72|0
1654784400000|2022-06-09 14:20:00|8260.35|8260.35|8255.43|8255.43|8262.33|8262.33|8254.26|8254.26|0
1654784700000|2022-06-09 14:25:00|8256|8256|8251.96|8251.96|8258.28|8258.28|8245.6|8245.6|0
1654785000000|2022-06-09 14:30:00|8252.25|8252.25|8247.14|8247.14|8256.22|8256.22|8241.11|8241.11|0
1654785300000|2022-06-09 14:35:00|8247.42|8247.42|8240.62|8240.62|8250.96|8250.96|8236.67|8236.67|0
1654785600000|2022-06-09 14:40:00|8239.49|8239.49|8225.26|8225.26|8239.49|8239.49|8219.59|8219.59|0
1654785900000|2022-06-09 14:45:00|8225.28|8225.28|8227.46|8227.46|8232.52|8232.52|8223.87|8223.87|0
1654786200000|2022-06-09 14:50:00|8227.43|8227.43|8213.72|8213.72|8227.43|8227.43|8211.8|8211.8|0
1654786500000|2022-06-09 14:55:00|8213.44|8213.44|8222.17|8222.17|8224.38|8224.38|8211.46|8211.46|0
1654786800000|2022-06-09 15:00:00|8222.21|8222.21|8210.55|8210.55|8228.76|8228.76|8206.47|8206.47|0
1654787100000|2022-06-09 15:05:00|8210.27|8210.27|8209.28|8209.28|8216.12|8216.12|8204.24|8204.24|0
1654787400000|2022-06-09 15:10:00|8209.84|8209.84|8213.58|8213.58|8214.35|8214.35|8206.04|8206.04|0
1654787700000|2022-06-09 15:15:00|8213.01|8213.01|8208.04|8208.04|8213.05|8213.05|8206.49|8206.49|0
1654788000000|2022-06-09 15:20:00|8208|8208|8210.57|8210.57|8214.31|8214.31|8205.06|8205.06|0
1654788300000|2022-06-09 15:25:00|8210.6|8210.6|8198.33|8198.33|8212.29|8212.29|8198.02|8198.02|0
1654845300000|2022-06-10 07:15:00|8081.78|8081.78|8105.49|8105.49|8106.16|8106.16|8081.22|8081.22|0
1654845600000|2022-06-10 07:20:00|8104.92|8104.92|8064.87|8064.87|8106.05|8106.05|8061.95|8061.95|0
1654845900000|2022-06-10 07:25:00|8064.3|8064.3|8052.55|8052.55|8067.13|8067.13|8048.72|8048.72|0
1654846200000|2022-06-10 07:30:00|8053.68|8053.68|8073.24|8073.24|8080.03|8080.03|8052.16|8052.16|0
1654846500000|2022-06-10 07:35:00|8073.81|8073.81|8094.51|8094.51|8099.06|8099.06|8063.59|8063.59|0
1654846800000|2022-06-10 07:40:00|8096.76|8096.76|8095.12|8095.12|8097.87|8097.87|8087.39|8087.39|0
1654847100000|2022-06-10 07:45:00|8095.1|8095.1|8099.91|8099.91|8106.4|8106.4|8091.15|8091.15|0
1654847400000|2022-06-10 07:50:00|8098.78|8098.78|8091.45|8091.45|8100.99|8100.99|8087.99|8087.99|0
1654847700000|2022-06-10 07:55:00|8093.7|8093.7|8088.63|8088.63|8104.12|8104.12|8088.63|8088.63|0
1654848000000|2022-06-10 08:00:00|8088.59|8088.59|8097.25|8097.25|8102.09|8102.09|8082.81|8082.81|0
1654848300000|2022-06-10 08:05:00|8097.81|8097.81|8101.62|8101.62|8102.86|8102.86|8095.23|8095.23|0
1654848600000|2022-06-10 08:10:00|8100.49|8100.49|8102.94|8102.94|8113.79|8113.79|8099.36|8099.36|0
1654848900000|2022-06-10 08:15:00|8101.74|8101.74|8108.77|8108.77|8112.96|8112.96|8101.74|8101.74|0
1654849200000|2022-06-10 08:20:00|8108.49|8108.49|8105.81|8105.81|8110.09|8110.09|8103.97|8103.97|0
1654849500000|2022-06-10 08:25:00|8105.24|8105.24|8096.59|8096.59|8106.53|8106.53|8087.23|8087.23|0
1654849800000|2022-06-10 08:30:00|8095.46|8095.46|8082.6|8082.6|8100.18|8100.18|8082.6|8082.6|0
1654850100000|2022-06-10 08:35:00|8081.47|8081.47|8068.87|8068.87|8082.6|8082.6|8065.2|8065.2|0
1654850400000|2022-06-10 08:40:00|8067.74|8067.74|8075.38|8075.38|8075.38|8075.38|8057.98|8057.98|0
1654850700000|2022-06-10 08:45:00|8076.55|8076.55|8089.24|8089.24|8089.52|8089.52|8073.47|8073.47|0
1654851000000|2022-06-10 08:50:00|8090.37|8090.37|8071.56|8071.56|8090.37|8090.37|8069.53|8069.53|0
1654851300000|2022-06-10 08:55:00|8072.69|8072.69|8068.77|8068.77|8074.94|8074.94|8064.08|8064.08|0
1654851600000|2022-06-10 09:00:00|8069.33|8069.33|8077.46|8077.46|8077.46|8077.46|8068.95|8068.95|0
1654851900000|2022-06-10 09:05:00|8077.57|8077.57|8070.57|8070.57|8080.4|8080.4|8064.53|8064.53|0
1654852200000|2022-06-10 09:10:00|8069.44|8069.44|8064.21|8064.21|8074.17|8074.17|8064.21|8064.21|0
1654852500000|2022-06-10 09:15:00|8066.47|8066.47|8061.3|8061.3|8070.36|8070.36|8061.3|8061.3|0
1654852800000|2022-06-10 09:20:00|8060.17|8060.17|8055.98|8055.98|8061.88|8061.88|8054.16|8054.16|0
1654853100000|2022-06-10 09:25:00|8054.85|8054.85|8047.92|8047.92|8054.85|8054.85|8046.18|8046.18|0
1654853400000|2022-06-10 09:30:00|8046.79|8046.79|8045.42|8045.42|8051.02|8051.02|8034.71|8034.71|0
1654853700000|2022-06-10 09:35:00|8045.4|8045.4|8045.86|8045.86|8056.32|8056.32|8043.6|8043.6|0
1654854000000|2022-06-10 09:40:00|8046.99|8046.99|8044.14|8044.14|8050.34|8050.34|8040.17|8040.17|0
1654854300000|2022-06-10 09:45:00|8043.01|8043.01|8027.75|8027.75|8045.96|8045.96|8025.49|8025.49|0
1654854600000|2022-06-10 09:50:00|8028.03|8028.03|8024.36|8024.36|8030.01|8030.01|8019.85|8019.85|0
1654854900000|2022-06-10 09:55:00|8023.79|8023.79|8033.96|8033.96|8034.52|8034.52|8021.54|8021.54|0
1654855200000|2022-06-10 10:00:00|8034.52|8034.52|8040.01|8040.01|8040.01|8040.01|8032.54|8032.54|0
1654855500000|2022-06-10 10:05:00|8039.98|8039.98|8043.08|8043.08|8047.73|8047.73|8035.72|8035.72|0
1654855800000|2022-06-10 10:10:00|8043.36|8043.36|8051.42|8051.42|8057.61|8057.61|8043.36|8043.36|0
1654856100000|2022-06-10 10:15:00|8050.29|8050.29|8059.28|8059.28|8062.54|8062.54|8050.29|8050.29|0
1654856400000|2022-06-10 10:20:00|8059.56|8059.56|8043.15|8043.15|8059.56|8059.56|8043.14|8043.14|0
1654856700000|2022-06-10 10:25:00|8043.08|8043.08|8045.3|8045.3|8049.25|8049.25|8043.08|8043.08|0
1654857000000|2022-06-10 10:30:00|8047.56|8047.56|8052.79|8052.79|8055.05|8055.05|8045.21|8045.21|0
1654857300000|2022-06-10 10:35:00|8053.92|8053.92|8050.91|8050.91|8066.46|8066.46|8050.91|8050.91|0
1654857600000|2022-06-10 10:40:00|8051.47|8051.47|8054.73|8054.73|8056.71|8056.71|8049.18|8049.18|0
1654857900000|2022-06-10 10:45:00|8053.6|8053.6|8063.44|8063.44|8065.98|8065.98|8052.13|8052.13|0
1654858200000|2022-06-10 10:50:00|8063.73|8063.73|8068.81|8068.81|8072.81|8072.81|8063.73|8063.73|0
1654858500000|2022-06-10 10:55:00|8068.85|8068.85|8065.48|8065.48|8071.45|8071.45|8061.97|8061.97|0
1654858800000|2022-06-10 11:00:00|8065.45|8065.45|8057.75|8057.75|8065.45|8065.45|8055.2|8055.2|0
1654859100000|2022-06-10 11:05:00|8058.88|8058.88|8055.49|8055.49|8060.81|8060.81|8053.46|8053.46|0
1654859400000|2022-06-10 11:10:00|8055.46|8055.46|8048.19|8048.19|8057.15|8057.15|8044.18|8044.18|0
1654859700000|2022-06-10 11:15:00|8049.31|8049.31|8049.26|8049.26|8052.89|8052.89|8044.2|8044.2|0
1654860000000|2022-06-10 11:20:00|8047.56|8047.56|8046.59|8046.59|8049.84|8049.84|8043|8043|0
1654860300000|2022-06-10 11:25:00|8047.72|8047.72|8050.39|8050.39|8052.69|8052.69|8047.72|8047.72|0
1654860600000|2022-06-10 11:30:00|8050.67|8050.67|8067.35|8067.35|8067.35|8067.35|8050.67|8050.67|0
1654860900000|2022-06-10 11:35:00|8067.06|8067.06|8058.3|8058.3|8070.77|8070.77|8056.32|8056.32|0
1654861200000|2022-06-10 11:40:00|8056.89|8056.89|8058.84|8058.84|8063.12|8063.12|8056.89|8056.89|0
1654861500000|2022-06-10 11:45:00|8057.71|8057.71|8058|8058|8063.38|8063.38|8054.01|8054.01|0
1654861800000|2022-06-10 11:50:00|8057.71|8057.71|8066.43|8066.43|8067.56|8067.56|8057.71|8057.71|0
1654862100000|2022-06-10 11:55:00|8065.3|8065.3|8063.33|8063.33|8068.7|8068.7|8061.1|8061.1|0
1654862400000|2022-06-10 12:00:00|8064.46|8064.46|8063.32|8063.32|8068.95|8068.95|8062.2|8062.2|0
1654862700000|2022-06-10 12:05:00|8063.6|8063.6|8063.66|8063.66|8072.68|8072.68|8063.1|8063.1|0
1654863000000|2022-06-10 12:10:00|8065.08|8065.08|8053.93|8053.93|8069.33|8069.33|8053.69|8053.69|0
1654863300000|2022-06-10 12:15:00|8052.8|8052.8|8052.7|8052.7|8053.52|8053.52|8046.85|8046.85|0
1654863600000|2022-06-10 12:20:00|8051.57|8051.57|8039.16|8039.16|8057.8|8057.8|8038.78|8038.78|0
1654863900000|2022-06-10 12:25:00|8040.29|8040.29|8034.9|8034.9|8041.42|8041.42|8032.47|8032.47|0
1654864200000|2022-06-10 12:30:00|8034.12|8034.12|7993.51|7993.51|8034.12|8034.12|7993.27|7993.27|0
1654864500000|2022-06-10 12:35:00|7996.9|7996.9|8029.47|8029.47|8030.03|8030.03|7991.85|7991.85|0
1654864800000|2022-06-10 12:40:00|8032.86|8032.86|8012.33|8012.33|8036.7|8036.7|8012.33|8012.33|0
1654865100000|2022-06-10 12:45:00|8014.59|8014.59|8019.35|8019.35|8026.45|8026.45|8013.46|8013.46|0
1654865400000|2022-06-10 12:50:00|8019.06|8019.06|8021.73|8021.73|8026.03|8026.03|8015.67|8015.67|0
1654865700000|2022-06-10 12:55:00|8021.7|8021.7|7987.91|7987.91|8024.53|8024.53|7987.91|7987.91|0
1654866000000|2022-06-10 13:00:00|7989.04|7989.04|8005.05|8005.05|8007.03|8007.03|7984.5|7984.5|0
1654866300000|2022-06-10 13:05:00|8005.34|8005.34|7989.93|7989.93|8010.21|8010.21|7989.93|7989.93|0
1654866600000|2022-06-10 13:10:00|7990.5|7990.5|7994.97|7994.97|8015.06|8015.06|7989.93|7989.93|0
1654866900000|2022-06-10 13:15:00|7997.23|7997.23|7978.28|7978.28|7998.36|7998.36|7978|7978|0
1654867200000|2022-06-10 13:20:00|7978.85|7978.85|7975.79|7975.79|7989.25|7989.25|7971.6|7971.6|0
1654867500000|2022-06-10 13:25:00|7976.92|7976.92|7984.5|7984.5|7985.62|7985.62|7971.42|7971.42|0
1654867800000|2022-06-10 13:30:00|7984.51|7984.51|7965.24|7965.24|7996.85|7996.85|7958.79|7958.79|0
1654868100000|2022-06-10 13:35:00|7964.68|7964.68|7950.17|7950.17|7977.07|7977.07|7948.9|7948.9|0
1654868400000|2022-06-10 13:40:00|7950.21|7950.21|7976.48|7976.48|7980.18|7980.18|7945.1|7945.1|0
1654868700000|2022-06-10 13:45:00|7976.55|7976.55|7953.77|7953.77|7976.67|7976.67|7953.49|7953.49|0
1654869000000|2022-06-10 13:50:00|7954.09|7954.09|7988.69|7988.69|7992.83|7992.83|7951.49|7951.49|0
1654869300000|2022-06-10 13:55:00|7988.73|7988.73|8009.85|8009.85|8011.55|8011.55|7988.16|7988.16|0
1654869600000|2022-06-10 14:00:00|8009.54|8009.54|8003.77|8003.77|8009.54|8009.54|7989.83|7989.83|0
1654869900000|2022-06-10 14:05:00|8004.89|8004.89|7995.11|7995.11|8013.9|8013.9|7993.13|7993.13|0
1654870200000|2022-06-10 14:10:00|7996.24|7996.24|7987.16|7987.16|7996.85|7996.85|7979.19|7979.19|0
1654870500000|2022-06-10 14:15:00|7987.45|7987.45|7984.27|7984.27|7996.28|7996.28|7979.51|7979.51|0
1654870800000|2022-06-10 14:20:00|7983.99|7983.99|7997.49|7997.49|7997.6|7997.6|7981.92|7981.92|0
1654871100000|2022-06-10 14:25:00|7996.92|7996.92|8004.41|8004.41|8015.48|8015.48|7995.8|7995.8|0
1654871400000|2022-06-10 14:30:00|8003.84|8003.84|7998.99|7998.99|8012.89|8012.89|7996.43|7996.43|0
1654871700000|2022-06-10 14:35:00|7998.71|7998.71|8009.81|8009.81|8010.93|8010.93|7994.24|7994.24|0
1654872000000|2022-06-10 14:40:00|8009.24|8009.24|8023.69|8023.69|8023.97|8023.97|8004.31|8004.31|0
1654872300000|2022-06-10 14:45:00|8022.56|8022.56|8014.54|8014.54|8026.24|8026.24|8006.08|8006.08|0
1654872600000|2022-06-10 14:50:00|8014.82|8014.82|8019.64|8019.64|8025.83|8025.83|8014.25|8014.25|0
1654872900000|2022-06-10 14:55:00|8019.36|8019.36|8001.98|8001.98|8020.49|8020.49|8001.98|8001.98|0
1654873200000|2022-06-10 15:00:00|8001.94|8001.94|7972.59|7972.59|8001.94|8001.94|7972.3|7972.3|0
1654873500000|2022-06-10 15:05:00|7972.3|7972.3|7971.32|7971.32|7979.85|7979.85|7967.35|7967.35|0
1654873800000|2022-06-10 15:10:00|7970.75|7970.75|7983.31|7983.31|7987.13|7987.13|7968.09|7968.09|0
1654874100000|2022-06-10 15:15:00|7981.89|7981.89|7985.61|7985.61|7986.44|7986.44|7975.18|7975.18|0
1654874400000|2022-06-10 15:20:00|7985.55|7985.55|7984.28|7984.28|7993.6|7993.6|7980.83|7980.83|0
1654874700000|2022-06-10 15:25:00|7984|7984|7986.93|7986.93|7994.03|7994.03|7976.55|7976.55|0
1655104500000|2022-06-13 07:15:00|7815.23|7815.23|7833.77|7833.77|7838.07|7838.07|7815.23|7815.23|0
1655104800000|2022-06-13 07:20:00|7832.65|7832.65|7830.68|7830.68|7836.64|7836.64|7816.84|7816.84|0
1655105100000|2022-06-13 07:25:00|7829.55|7829.55|7809.88|7809.88|7834.91|7834.91|7803.38|7803.38|0
1655105400000|2022-06-13 07:30:00|7809.8|7809.8|7802.19|7802.19|7810.23|7810.23|7799.74|7799.74|0
1655105700000|2022-06-13 07:35:00|7799.93|7799.93|7809.19|7809.19|7825.26|7825.26|7799.93|7799.93|0
1655106000000|2022-06-13 07:40:00|7812.58|7812.58|7813.77|7813.77|7833.04|7833.04|7812.3|7812.3|0
1655106300000|2022-06-13 07:45:00|7812.64|7812.64|7833.63|7833.63|7834.76|7834.76|7812.64|7812.64|0
1655106600000|2022-06-13 07:50:00|7834.76|7834.76|7842.8|7842.8|7857.24|7857.24|7834.74|7834.74|0
1655106900000|2022-06-13 07:55:00|7842.51|7842.51|7849.54|7849.54|7860.09|7860.09|7833.66|7833.66|0
1655107200000|2022-06-13 08:00:00|7848.41|7848.41|7827.26|7827.26|7848.91|7848.91|7827.19|7827.19|0
1655107500000|2022-06-13 08:05:00|7826.13|7826.13|7831.97|7831.97|7836.35|7836.35|7822.75|7822.75|0
1655107800000|2022-06-13 08:10:00|7832.01|7832.01|7829.96|7829.96|7833.13|7833.13|7815.52|7815.52|0
1655108100000|2022-06-13 08:15:00|7830.25|7830.25|7831.21|7831.21|7836.95|7836.95|7825.06|7825.06|0
1655108400000|2022-06-13 08:20:00|7830.92|7830.92|7809.99|7809.99|7832.67|7832.67|7809.73|7809.73|0
1655108700000|2022-06-13 08:25:00|7809.98|7809.98|7823.42|7823.42|7829.57|7829.57|7808.1|7808.1|0
1655109000000|2022-06-13 08:30:00|7823.44|7823.44|7811.41|7811.41|7828.42|7828.42|7811.39|7811.39|0
1655109300000|2022-06-13 08:35:00|7810.56|7810.56|7813.4|7813.4|7819.17|7819.17|7801.17|7801.17|0
1655109600000|2022-06-13 08:40:00|7814.54|7814.54|7810.77|7810.77|7828.66|7828.66|7806.9|7806.9|0
1655109900000|2022-06-13 08:45:00|7809.64|7809.64|7790.83|7790.83|7809.64|7809.64|7790.83|7790.83|0
1655110200000|2022-06-13 08:50:00|7789.7|7789.7|7798.76|7798.76|7798.76|7798.76|7784.84|7784.84|0
1655110500000|2022-06-13 08:55:00|7797.92|7797.92|7798.65|7798.65|7801.59|7801.59|7789.7|7789.7|0
1655110800000|2022-06-13 09:00:00|7798.69|7798.69|7819.2|7819.2|7819.2|7819.2|7791.65|7791.65|0
1655111100000|2022-06-13 09:05:00|7820.33|7820.33|7834.5|7834.5|7835.08|7835.08|7820.33|7820.33|0
1655111400000|2022-06-13 09:10:00|7833.37|7833.37|7836.76|7836.76|7839.79|7839.79|7831.32|7831.32|0
1655111700000|2022-06-13 09:15:00|7834.79|7834.79|7838.48|7838.48|7844.15|7844.15|7834.79|7834.79|0
1655112000000|2022-06-13 09:20:00|7840.46|7840.46|7843.5|7843.5|7856.47|7856.47|7839.89|7839.89|0
1655112300000|2022-06-13 09:25:00|7843.79|7843.79|7842.81|7842.81|7852.94|7852.94|7841.2|7841.2|0
1655112600000|2022-06-13 09:30:00|7841.68|7841.68|7832.94|7832.94|7841.68|7841.68|7827.55|7827.55|0
1655112900000|2022-06-13 09:35:00|7834.07|7834.07|7816.89|7816.89|7839.81|7839.81|7808.1|7808.1|0
1655113200000|2022-06-13 09:40:00|7818.02|7818.02|7808.04|7808.04|7822.3|7822.3|7801.84|7801.84|0
1655113500000|2022-06-13 09:45:00|7806.91|7806.91|7809.03|7809.03|7816.34|7816.34|7806.91|7806.91|0
1655113800000|2022-06-13 09:50:00|7807.91|7807.91|7792.49|7792.49|7807.91|7807.91|7787.53|7787.53|0
1655114100000|2022-06-13 09:55:00|7789.95|7789.95|7776.23|7776.23|7790.14|7790.14|7776.23|7776.23|0
1655114400000|2022-06-13 10:00:00|7777.36|7777.36|7763.25|7763.25|7780.2|7780.2|7755.66|7755.66|0
1655114700000|2022-06-13 10:05:00|7762.97|7762.97|7765.61|7765.61|7769.68|7769.68|7759.39|7759.39|0
1655115000000|2022-06-13 10:10:00|7766.73|7766.73|7775.73|7775.73|7778.46|7778.46|7766.73|7766.73|0
1655115300000|2022-06-13 10:15:00|7772.34|7772.34|7770.91|7770.91|7779.75|7779.75|7766.11|7766.11|0
1655115600000|2022-06-13 10:20:00|7772.04|7772.04|7770.43|7770.43|7774.36|7774.36|7767.84|7767.84|0
1655115900000|2022-06-13 10:25:00|7769.3|7769.3|7776.01|7776.01|7776.01|7776.01|7766.09|7766.09|0
1655116200000|2022-06-13 10:30:00|7775.98|7775.98|7778.43|7778.43|7781.24|7781.24|7771.75|7771.75|0
1655116500000|2022-06-13 10:35:00|7778.36|7778.36|7768.03|7768.03|7778.37|7778.37|7764.08|7764.08|0
1655116800000|2022-06-13 10:40:00|7767.75|7767.75|7760.23|7760.23|7768.66|7768.66|7757.45|7757.45|0
1655117100000|2022-06-13 10:45:00|7760.02|7760.02|7744.93|7744.93|7760.44|7760.44|7741.23|7741.23|0
1655117400000|2022-06-13 10:50:00|7743.8|7743.8|7746.94|7746.94|7746.94|7746.94|7736.45|7736.45|0
1655117700000|2022-06-13 10:55:00|7746.66|7746.66|7744.08|7744.08|7754.34|7754.34|7743.23|7743.23|0
1655118000000|2022-06-13 11:00:00|7746.3|7746.3|7759.88|7759.88|7764.34|7764.34|7746.3|7746.3|0
1655118300000|2022-06-13 11:05:00|7759.59|7759.59|7753.05|7753.05|7759.59|7759.59|7748.01|7748.01|0
1655118600000|2022-06-13 11:10:00|7753.61|7753.61|7733.85|7733.85|7753.61|7753.61|7733.57|7733.57|0
1655118900000|2022-06-13 11:15:00|7733.29|7733.29|7733.48|7733.48|7736.41|7736.41|7727.65|7727.65|0
1655119200000|2022-06-13 11:20:00|7732.92|7732.92|7722.38|7722.38|7732.92|7732.92|7721.24|7721.24|0
1655119500000|2022-06-13 11:25:00|7722.36|7722.36|7717.3|7717.3|7726.6|7726.6|7716.74|7716.74|0
1655119800000|2022-06-13 11:30:00|7719.55|7719.55|7727.15|7727.15|7733.33|7733.33|7719.27|7719.27|0
1655120100000|2022-06-13 11:35:00|7729.41|7729.41|7745.4|7745.4|7746.76|7746.76|7728|7728|0
1655120400000|2022-06-13 11:40:00|7745.43|7745.43|7747.91|7747.91|7747.91|7747.91|7738.79|7738.79|0
1655120700000|2022-06-13 11:45:00|7747.34|7747.34|7750.07|7750.07|7756.03|7756.03|7747.33|7747.33|0
1655121000000|2022-06-13 11:50:00|7752.33|7752.33|7766.64|7766.64|7767.49|7767.49|7751.2|7751.2|0
1655121300000|2022-06-13 11:55:00|7766.6|7766.6|7774.59|7774.59|7775.18|7775.18|7766.25|7766.25|0
1655121600000|2022-06-13 12:00:00|7774.3|7774.3|7780.85|7780.85|7781.98|7781.98|7771.76|7771.76|0
1655121900000|2022-06-13 12:05:00|7781.98|7781.98|7803.2|7803.2|7803.2|7803.2|7781.93|7781.93|0
1655122200000|2022-06-13 12:10:00|7803.18|7803.18|7813.08|7813.08|7813.12|7813.12|7803.18|7803.18|0
1655122500000|2022-06-13 12:15:00|7813.15|7813.15|7816.36|7816.36|7819.5|7819.5|7810.08|7810.08|0
1655122800000|2022-06-13 12:20:00|7817.21|7817.21|7829.45|7829.45|7839.24|7839.24|7817.21|7817.21|0
1655123100000|2022-06-13 12:25:00|7829.42|7829.42|7839.04|7839.04|7840.93|7840.93|7828.23|7828.23|0
1655123400000|2022-06-13 12:30:00|7839.08|7839.08|7843.99|7843.99|7849.31|7849.31|7836.67|7836.67|0
1655123700000|2022-06-13 12:35:00|7844.02|7844.02|7845.94|7845.94|7848.88|7848.88|7837.43|7837.43|0
1655124000000|2022-06-13 12:40:00|7844.81|7844.81|7834.5|7834.5|7844.81|7844.81|7829.98|7829.98|0
1655124300000|2022-06-13 12:45:00|7834.48|7834.48|7823.9|7823.9|7834.48|7834.48|7823.22|7823.22|0
1655124600000|2022-06-13 12:50:00|7821.64|7821.64|7834.81|7834.81|7840.24|7840.24|7819.6|7819.6|0
1655124900000|2022-06-13 12:55:00|7835.1|7835.1|7821.63|7821.63|7838.77|7838.77|7816.83|7816.83|0
1655125200000|2022-06-13 13:00:00|7820.5|7820.5|7838.45|7838.45|7838.45|7838.45|7815.98|7815.98|0
1655125500000|2022-06-13 13:05:00|7837.6|7837.6|7833.86|7833.86|7837.6|7837.6|7827.13|7827.13|0
1655125800000|2022-06-13 13:10:00|7834.14|7834.14|7832.42|7832.42|7842.01|7842.01|7831.8|7831.8|0
1655126100000|2022-06-13 13:15:00|7832.36|7832.36|7847.79|7847.79|7852.57|7852.57|7832.08|7832.08|0
1655126400000|2022-06-13 13:20:00|7847.51|7847.51|7840.75|7840.75|7847.51|7847.51|7838.01|7838.01|0
1655126700000|2022-06-13 13:25:00|7841.88|7841.88|7851.62|7851.62|7855.85|7855.85|7839.62|7839.62|0
1655127000000|2022-06-13 13:30:00|7850.5|7850.5|7855.03|7855.03|7865.57|7865.57|7838.24|7838.24|0
1655127300000|2022-06-13 13:35:00|7854.75|7854.75|7823.68|7823.68|7854.75|7854.75|7821.14|7821.14|0
1655127600000|2022-06-13 13:40:00|7822.55|7822.55|7805.68|7805.68|7823.4|7823.4|7793.91|7793.91|0
1655127900000|2022-06-13 13:45:00|7805.55|7805.55|7799.32|7799.32|7820.92|7820.92|7794.58|7794.58|0
1655128200000|2022-06-13 13:50:00|7799.33|7799.33|7810.61|7810.61|7812.82|7812.82|7792.3|7792.3|0
1655128500000|2022-06-13 13:55:00|7811.46|7811.46|7805.07|7805.07|7814.64|7814.64|7801.02|7801.02|0
1655128800000|2022-06-13 14:00:00|7805.64|7805.64|7791.18|7791.18|7807.92|7807.92|7786.96|7786.96|0
1655129100000|2022-06-13 14:05:00|7790.89|7790.89|7776.86|7776.86|7796.68|7796.68|7776.86|7776.86|0
1655129400000|2022-06-13 14:10:00|7776.8|7776.8|7763.31|7763.31|7781.9|7781.9|7762.77|7762.77|0
1655129700000|2022-06-13 14:15:00|7763.03|7763.03|7738.95|7738.95|7763.88|7763.88|7733.32|7733.32|0
1655130000000|2022-06-13 14:20:00|7739.01|7739.01|7720.35|7720.35|7739.01|7739.01|7715.06|7715.06|0
1655130300000|2022-06-13 14:25:00|7721.48|7721.48|7712.96|7712.96|7729.36|7729.36|7711.78|7711.78|0
1655130600000|2022-06-13 14:30:00|7712.86|7712.86|7720.92|7720.92|7722.65|7722.65|7712.29|7712.29|0
1655130900000|2022-06-13 14:35:00|7720.63|7720.63|7728.09|7728.09|7729.97|7729.97|7718.95|7718.95|0
1655131200000|2022-06-13 14:40:00|7726.68|7726.68|7736.57|7736.57|7738.24|7738.24|7723.23|7723.23|0
1655131500000|2022-06-13 14:45:00|7737.7|7737.7|7725.49|7725.49|7739.75|7739.75|7723.04|7723.04|0
1655131800000|2022-06-13 14:50:00|7725.2|7725.2|7738.33|7738.33|7743.24|7743.24|7718.43|7718.43|0
1655132100000|2022-06-13 14:55:00|7737.76|7737.76|7754.93|7754.93|7761.1|7761.1|7736.35|7736.35|0
1655132400000|2022-06-13 15:00:00|7754.9|7754.9|7751.41|7751.41|7756.8|7756.8|7745.08|7745.08|0
1655132700000|2022-06-13 15:05:00|7750.28|7750.28|7762.8|7762.8|7765.07|7765.07|7749.39|7749.39|0
1655133000000|2022-06-13 15:10:00|7762.24|7762.24|7792.64|7792.64|7792.7|7792.7|7762.24|7762.24|0
1655133300000|2022-06-13 15:15:00|7792.67|7792.67|7806.41|7806.41|7809.42|7809.42|7792.45|7792.45|0
1655133600000|2022-06-13 15:20:00|7806.39|7806.39|7813.91|7813.91|7816.7|7816.7|7802.97|7802.97|0
1655133900000|2022-06-13 15:25:00|7814.19|7814.19|7815.9|7815.9|7820.61|7820.61|7807.63|7807.63|0
1655190900000|2022-06-14 07:15:00|7880.27|7880.27|7888.46|7888.46|7890.72|7890.72|7865.22|7865.22|0
1655191200000|2022-06-14 07:20:00|7888.58|7888.58|7857.42|7857.42|7893.06|7893.06|7853.59|7853.59|0
1655191500000|2022-06-14 07:25:00|7858.55|7858.55|7847.2|7847.2|7865.42|7865.42|7838.03|7838.03|0
1655191800000|2022-06-14 07:30:00|7847.77|7847.77|7870.96|7870.96|7871.25|7871.25|7843.12|7843.12|0
1655192100000|2022-06-14 07:35:00|7869.83|7869.83|7866.21|7866.21|7869.83|7869.83|7857.7|7857.7|0
1655192400000|2022-06-14 07:40:00|7868.47|7868.47|7882.99|7882.99|7884.87|7884.87|7865.51|7865.51|0
1655192700000|2022-06-14 07:45:00|7880.73|7880.73|7876.77|7876.77|7888.36|7888.36|7873.1|7873.1|0
1655193000000|2022-06-14 07:50:00|7876.81|7876.81|7891.6|7891.6|7894.42|7894.42|7870.06|7870.06|0
1655193300000|2022-06-14 07:55:00|7891.31|7891.31|7881.5|7881.5|7893.55|7893.55|7878.32|7878.32|0
1655193600000|2022-06-14 08:00:00|7881.22|7881.22|7862.71|7862.71|7888.01|7888.01|7849.54|7849.54|0
1655193900000|2022-06-14 08:05:00|7863.84|7863.84|7872.57|7872.57|7873.7|7873.7|7857.32|7857.32|0
1655194200000|2022-06-14 08:10:00|7871.16|7871.16|7878.68|7878.68|7888.98|7888.98|7870.03|7870.03|0
1655194500000|2022-06-14 08:15:00|7878.74|7878.74|7876.06|7876.06|7883.76|7883.76|7872.37|7872.37|0
1655194800000|2022-06-14 08:20:00|7875.78|7875.78|7879.47|7879.47|7885.4|7885.4|7874.37|7874.37|0
1655195100000|2022-06-14 08:25:00|7880.6|7880.6|7881.53|7881.53|7882.52|7882.52|7876.47|7876.47|0
1655195400000|2022-06-14 08:30:00|7880.68|7880.68|7881.41|7881.41|7883.67|7883.67|7873.81|7873.81|0
1655195700000|2022-06-14 08:35:00|7881.98|7881.98|7875.31|7875.31|7883.18|7883.18|7875.31|7875.31|0
1655196000000|2022-06-14 08:40:00|7878.98|7878.98|7871.11|7871.11|7879.16|7879.16|7869.91|7869.91|0
1655196300000|2022-06-14 08:45:00|7872.24|7872.24|7874.65|7874.65|7882.06|7882.06|7870.57|7870.57|0
1655196600000|2022-06-14 08:50:00|7875.78|7875.78|7876.12|7876.12|7885.75|7885.75|7874.1|7874.1|0
1655196900000|2022-06-14 08:55:00|7874.42|7874.42|7879|7879|7879|7879|7868.12|7868.12|0
1655197200000|2022-06-14 09:00:00|7879.04|7879.04|7881.63|7881.63|7885.98|7885.98|7872.79|7872.79|0
1655197500000|2022-06-14 09:05:00|7881.35|7881.35|7870.22|7870.22|7881.35|7881.35|7869.09|7869.09|0
1655197800000|2022-06-14 09:10:00|7869.94|7869.94|7866.92|7866.92|7869.94|7869.94|7858.49|7858.49|0
1655198100000|2022-06-14 09:15:00|7866.88|7866.88|7861.46|7861.46|7866.9|7866.9|7855.13|7855.13|0
1655198400000|2022-06-14 09:20:00|7862.59|7862.59|7860.99|7860.99|7863.42|7863.42|7851.35|7851.35|0
1655198700000|2022-06-14 09:25:00|7859.86|7859.86|7850.9|7850.9|7861.2|7861.2|7843.68|7843.68|0
1655199000000|2022-06-14 09:30:00|7852.03|7852.03|7842.59|7842.59|7858.77|7858.77|7842.59|7842.59|0
1655199300000|2022-06-14 09:35:00|7840.33|7840.33|7836.18|7836.18|7840.33|7840.33|7832.32|7832.32|0
1655199600000|2022-06-14 09:40:00|7834.49|7834.49|7834.43|7834.43|7843.34|7843.34|7832.16|7832.16|0
1655199900000|2022-06-14 09:45:00|7834.45|7834.45|7835.24|7835.24|7839.61|7839.61|7829.64|7829.64|0
1655200200000|2022-06-14 09:50:00|7834.11|7834.11|7809.4|7809.4|7836.48|7836.48|7809.4|7809.4|0
1655200500000|2022-06-14 09:55:00|7810.52|7810.52|7804.66|7804.66|7813.98|7813.98|7803.25|7803.25|0
1655200800000|2022-06-14 10:00:00|7805.79|7805.79|7802.82|7802.82|7807.1|7807.1|7789.6|7789.6|0
1655201100000|2022-06-14 10:05:00|7801.69|7801.69|7786.49|7786.49|7803.15|7803.15|7786.21|7786.21|0
1655201400000|2022-06-14 10:10:00|7786.77|7786.77|7779.23|7779.23|7791.24|7791.24|7778.14|7778.14|0
1655201700000|2022-06-14 10:15:00|7780.36|7780.36|7771.35|7771.35|7781.21|7781.21|7769.52|7769.52|0
1655202000000|2022-06-14 10:20:00|7771.37|7771.37|7762.83|7762.83|7771.68|7771.68|7754.03|7754.03|0
1655202300000|2022-06-14 10:25:00|7762.27|7762.27|7769.95|7769.95|7769.95|7769.95|7754.62|7754.62|0
1655202600000|2022-06-14 10:30:00|7770.24|7770.24|7769.72|7769.72|7784.02|7784.02|7765.57|7765.57|0
1655202900000|2022-06-14 10:35:00|7767.45|7767.45|7783.1|7783.1|7783.1|7783.1|7762.95|7762.95|0
1655203200000|2022-06-14 10:40:00|7782.53|7782.53|7778.79|7778.79|7788.85|7788.85|7775.76|7775.76|0
1655203500000|2022-06-14 10:45:00|7781.05|7781.05|7791.12|7791.12|7792.08|7792.08|7781.05|7781.05|0
1655203800000|2022-06-14 10:50:00|7789.99|7789.99|7796.85|7796.85|7796.85|7796.85|7786.17|7786.17|0
1655204100000|2022-06-14 10:55:00|7799.11|7799.11|7799.92|7799.92|7809.68|7809.68|7797.19|7797.19|0
1655204400000|2022-06-14 11:00:00|7801.05|7801.05|7810.41|7810.41|7819.17|7819.17|7801.05|7801.05|0
1655204700000|2022-06-14 11:05:00|7811.82|7811.82|7822.14|7822.14|7822.85|7822.85|7810.7|7810.7|0
1655205000000|2022-06-14 11:10:00|7822.99|7822.99|7833.39|7833.39|7836.24|7836.24|7820.56|7820.56|0
1655205300000|2022-06-14 11:15:00|7833.36|7833.36|7842|7842|7843.13|7843.13|7833.07|7833.07|0
1655205600000|2022-06-14 11:20:00|7841.97|7841.97|7851.81|7851.81|7851.83|7851.83|7838.52|7838.52|0
1655205900000|2022-06-14 11:25:00|7850.68|7850.68|7842.02|7842.02|7850.76|7850.76|7840.96|7840.96|0
1655206200000|2022-06-14 11:30:00|7841.91|7841.91|7837.42|7837.42|7843.07|7843.07|7833.94|7833.94|0
1655206500000|2022-06-14 11:35:00|7837.14|7837.14|7837.49|7837.49|7838.35|7838.35|7831.28|7831.28|0
1655206800000|2022-06-14 11:40:00|7838.06|7838.06|7829.1|7829.1|7845.88|7845.88|7827.96|7827.96|0
1655207100000|2022-06-14 11:45:00|7829.11|7829.11|7839.98|7839.98|7839.98|7839.98|7826.85|7826.85|0
1655207400000|2022-06-14 11:50:00|7839.97|7839.97|7835.08|7835.08|7843.68|7843.68|7835.08|7835.08|0
1655207700000|2022-06-14 11:55:00|7834.34|7834.34|7835.02|7835.02|7845.4|7845.4|7830.98|7830.98|0
1655208000000|2022-06-14 12:00:00|7834.99|7834.99|7859.01|7859.01|7860.4|7860.4|7829.77|7829.77|0
1655208300000|2022-06-14 12:05:00|7858.84|7858.84|7862.51|7862.51|7869.63|7869.63|7857.36|7857.36|0
1655208600000|2022-06-14 12:10:00|7862.79|7862.79|7860.95|7860.95|7864.05|7864.05|7850.83|7850.83|0
1655208900000|2022-06-14 12:15:00|7862.07|7862.07|7861.3|7861.3|7866.19|7866.19|7861.02|7861.02|0
1655209200000|2022-06-14 12:20:00|7862.43|7862.43|7883.79|7883.79|7884.12|7884.12|7862.43|7862.43|0
1655209500000|2022-06-14 12:25:00|7883.23|7883.23|7883.71|7883.71|7890.47|7890.47|7877.71|7877.71|0
1655209800000|2022-06-14 12:30:00|7884.28|7884.28|7891.64|7891.64|7894.25|7894.25|7876.65|7876.65|0
1655210100000|2022-06-14 12:35:00|7891.61|7891.61|7902.42|7902.42|7903.55|7903.55|7886.81|7886.81|0
1655210400000|2022-06-14 12:40:00|7903|7903|7917.19|7917.19|7917.24|7917.24|7901.6|7901.6|0
1655210700000|2022-06-14 12:45:00|7916.07|7916.07|7912.85|7912.85|7919.37|7919.37|7911.65|7911.65|0
1655211000000|2022-06-14 12:50:00|7912.88|7912.88|7905.94|7905.94|7913.65|7913.65|7899.54|7899.54|0
1655211300000|2022-06-14 12:55:00|7906.23|7906.23|7904.29|7904.29|7908.06|7908.06|7896.96|7896.96|0
1655211600000|2022-06-14 13:00:00|7902.88|7902.88|7912.24|7912.24|7916.44|7916.44|7893.49|7893.49|0
1655211900000|2022-06-14 13:05:00|7912.53|7912.53|7907.17|7907.17|7914.09|7914.09|7902.71|7902.71|0
1655212200000|2022-06-14 13:10:00|7907.14|7907.14|7869.85|7869.85|7913.02|7913.02|7869.85|7869.85|0
1655212500000|2022-06-14 13:15:00|7867.87|7867.87|7903.77|7903.77|7908.37|7908.37|7867.87|7867.87|0
1655212800000|2022-06-14 13:20:00|7903.8|7903.8|7916.15|7916.15|7917.32|7917.32|7903.8|7903.8|0
1655213100000|2022-06-14 13:25:00|7915.59|7915.59|7912.66|7912.66|7917.43|7917.43|7899.51|7899.51|0
1655213400000|2022-06-14 13:30:00|7913.2|7913.2|7932|7932|7940.8|7940.8|7901.98|7901.98|0
1655213700000|2022-06-14 13:35:00|7932.02|7932.02|7921.88|7921.88|7932.02|7932.02|7909.02|7909.02|0
1655214000000|2022-06-14 13:40:00|7921.86|7921.86|7909.91|7909.91|7921.88|7921.88|7894.21|7894.21|0
1655214300000|2022-06-14 13:45:00|7909.06|7909.06|7946.75|7946.75|7950.94|7950.94|7902.22|7902.22|0
1655214600000|2022-06-14 13:50:00|7947.88|7947.88|7984.26|7984.26|7984.61|7984.61|7940.69|7940.69|0
1655214900000|2022-06-14 13:55:00|7985.96|7985.96|7984.6|7984.6|7996.55|7996.55|7975.16|7975.16|0
1655215200000|2022-06-14 14:00:00|7983.47|7983.47|7993.79|7993.79|8000.06|8000.06|7982.54|7982.54|0
1655215500000|2022-06-14 14:05:00|7993.5|7993.5|7984.48|7984.48|8002.9|8002.9|7982.02|7982.02|0
1655215800000|2022-06-14 14:10:00|7985.61|7985.61|7975.85|7975.85|7992.71|7992.71|7971.97|7971.97|0
1655216100000|2022-06-14 14:15:00|7975.57|7975.57|7967.45|7967.45|7976.37|7976.37|7966.41|7966.41|0
1655216400000|2022-06-14 14:20:00|7966.32|7966.32|7961.44|7961.44|7966.38|7966.38|7950.95|7950.95|0
1655216700000|2022-06-14 14:25:00|7962.57|7962.57|7955.14|7955.14|7969.33|7969.33|7953.47|7953.47|0
1655217000000|2022-06-14 14:30:00|7955.1|7955.1|7945.01|7945.01|7959.65|7959.65|7940.51|7940.51|0
1655217300000|2022-06-14 14:35:00|7945.3|7945.3|7938.37|7938.37|7946.99|7946.99|7934.98|7934.98|0
1655217600000|2022-06-14 14:40:00|7939.5|7939.5|7927.66|7927.66|7940.86|7940.86|7917.64|7917.64|0
1655217900000|2022-06-14 14:45:00|7928.51|7928.51|7944.03|7944.03|7944.03|7944.03|7922.84|7922.84|0
1655218200000|2022-06-14 14:50:00|7944.31|7944.31|7954.31|7954.31|7964.64|7964.64|7942.8|7942.8|0
1655218500000|2022-06-14 14:55:00|7953.74|7953.74|7972.36|7972.36|7975.59|7975.59|7950.88|7950.88|0
1655218800000|2022-06-14 15:00:00|7972.08|7972.08|7976.75|7976.75|7979.66|7979.66|7968.21|7968.21|0
1655219100000|2022-06-14 15:05:00|7977.03|7977.03|7954.64|7954.64|7977.03|7977.03|7954.07|7954.07|0
1655219400000|2022-06-14 15:10:00|7954.07|7954.07|7937.78|7937.78|7955.17|7955.17|7937.42|7937.42|0
1655219700000|2022-06-14 15:15:00|7934.95|7934.95|7929.41|7929.41|7938.72|7938.72|7929.41|7929.41|0
1655220000000|2022-06-14 15:20:00|7928.28|7928.28|7925.61|7925.61|7933.09|7933.09|7922.43|7922.43|0
1655220300000|2022-06-14 15:25:00|7924.48|7924.48|7913.46|7913.46|7935.9|7935.9|7911.19|7911.19|0
1655277300000|2022-06-15 07:15:00|7793.16|7793.16|7797.23|7797.23|7811.59|7811.59|7793.16|7793.16|0
1655277600000|2022-06-15 07:20:00|7797.13|7797.13|7779.94|7779.94|7798.16|7798.16|7773.02|7773.02|0
1655277900000|2022-06-15 07:25:00|7782.2|7782.2|7747.6|7747.6|7782.2|7782.2|7746.07|7746.07|0
1655278200000|2022-06-15 07:30:00|7748.73|7748.73|7740.35|7740.35|7762.52|7762.52|7735.42|7735.42|0
1655278500000|2022-06-15 07:35:00|7740.07|7740.07|7733.35|7733.35|7744.82|7744.82|7724.35|7724.35|0
1655278800000|2022-06-15 07:40:00|7733.64|7733.64|7714.89|7714.89|7737.01|7737.01|7706.15|7706.15|0
1655279100000|2022-06-15 07:45:00|7713.76|7713.76|7717.4|7717.4|7728.93|7728.93|7700.52|7700.52|0
1655279400000|2022-06-15 07:50:00|7719.66|7719.66|7751.06|7751.06|7751.06|7751.06|7719.36|7719.36|0
1655279700000|2022-06-15 07:55:00|7752.19|7752.19|7757.69|7757.69|7760.35|7760.35|7748.04|7748.04|0
1655280000000|2022-06-15 08:00:00|7757.77|7757.77|7785.38|7785.38|7787.64|7787.64|7756.62|7756.62|0
1655280300000|2022-06-15 08:05:00|7785.44|7785.44|7800.67|7800.67|7812.03|7812.03|7785.44|7785.44|0
1655280600000|2022-06-15 08:10:00|7799.82|7799.82|7822.29|7822.29|7824.11|7824.11|7799.82|7799.82|0
1655280900000|2022-06-15 08:15:00|7823.42|7823.42|7813.63|7813.63|7823.42|7823.42|7809.28|7809.28|0
1655281200000|2022-06-15 08:20:00|7813.59|7813.59|7828.95|7828.95|7831.15|7831.15|7811.33|7811.33|0
1655281500000|2022-06-15 08:25:00|7828.38|7828.38|7836.47|7836.47|7842.3|7842.3|7828.38|7828.38|0
1655281800000|2022-06-15 08:30:00|7836.19|7836.19|7854.15|7854.15|7854.15|7854.15|7834.11|7834.11|0
1655282100000|2022-06-15 08:35:00|7855.28|7855.28|7854.78|7854.78|7865.75|7865.75|7849.71|7849.71|0
1655282400000|2022-06-15 08:40:00|7855.07|7855.07|7851.61|7851.61|7859.87|7859.87|7845.04|7845.04|0
1655282700000|2022-06-15 08:45:00|7851.33|7851.33|7845.59|7845.59|7853.87|7853.87|7841.91|7841.91|0
1655283000000|2022-06-15 08:50:00|7846.72|7846.72|7877.58|7877.58|7879.26|7879.26|7841.92|7841.92|0
1655283300000|2022-06-15 08:55:00|7877.3|7877.3|7873.47|7873.47|7879.01|7879.01|7863.34|7863.34|0
1655283600000|2022-06-15 09:00:00|7875.73|7875.73|7834.08|7834.08|7875.73|7875.73|7829.84|7829.84|0
1655283900000|2022-06-15 09:05:00|7832.95|7832.95|7827.87|7827.87|7845.67|7845.67|7821.1|7821.1|0
1655284200000|2022-06-15 09:10:00|7827.31|7827.31|7836.81|7836.81|7841.23|7841.23|7825.89|7825.89|0
1655284500000|2022-06-15 09:15:00|7835.68|7835.68|7816.12|7816.12|7835.68|7835.68|7810.53|7810.53|0
1655284800000|2022-06-15 09:20:00|7814.99|7814.99|7811.04|7811.04|7816.91|7816.91|7806.61|7806.61|0
1655285100000|2022-06-15 09:25:00|7810.76|7810.76|7816.06|7816.06|7819.83|7819.83|7808.8|7808.8|0
1655285400000|2022-06-15 09:30:00|7816.03|7816.03|7818.95|7818.95|7828.98|7828.98|7812.89|7812.89|0
1655285700000|2022-06-15 09:35:00|7817.82|7817.82|7815.97|7815.97|7825.69|7825.69|7810.98|7810.98|0
1655286000000|2022-06-15 09:40:00|7815.98|7815.98|7823.7|7823.7|7828.79|7828.79|7813.15|7813.15|0
1655286300000|2022-06-15 09:45:00|7823.99|7823.99|7822.12|7822.12|7837.61|7837.61|7822.12|7822.12|0
1655286600000|2022-06-15 09:50:00|7822.11|7822.11|7822.63|7822.63|7825.26|7825.26|7820.89|7820.89|0
1655286900000|2022-06-15 09:55:00|7822.35|7822.35|7838.22|7838.22|7839.39|7839.39|7821.76|7821.76|0
1655287200000|2022-06-15 10:00:00|7837.09|7837.09|7823.75|7823.75|7837.09|7837.09|7821.53|7821.53|0
1655287500000|2022-06-15 10:05:00|7823.78|7823.78|7833.97|7833.97|7833.97|7833.97|7820.83|7820.83|0
1655287800000|2022-06-15 10:10:00|7835.66|7835.66|7843.28|7843.28|7850.43|7850.43|7833.31|7833.31|0
1655288100000|2022-06-15 10:15:00|7843|7843|7828.84|7828.84|7843.13|7843.13|7820.45|7820.45|0
1655288400000|2022-06-15 10:20:00|7827.99|7827.99|7809.83|7809.83|7828.78|7828.78|7809.83|7809.83|0
1655288700000|2022-06-15 10:25:00|7810.96|7810.96|7810.41|7810.41|7812.69|7812.69|7806.43|7806.43|0
1655289000000|2022-06-15 10:30:00|7811.54|7811.54|7817.04|7817.04|7824.82|7824.82|7811.54|7811.54|0
1655289300000|2022-06-15 10:35:00|7816.76|7816.76|7839.92|7839.92|7841.05|7841.05|7816.69|7816.69|0
1655289600000|2022-06-15 10:40:00|7839.94|7839.94|7833.27|7833.27|7844.47|7844.47|7831.77|7831.77|0
1655289900000|2022-06-15 10:45:00|7834.4|7834.4|7826.96|7826.96|7834.51|7834.51|7824.75|7824.75|0
1655290200000|2022-06-15 10:50:00|7826.68|7826.68|7821.22|7821.22|7830.5|7830.5|7812.15|7812.15|0
1655290500000|2022-06-15 10:55:00|7821.25|7821.25|7800.87|7800.87|7824.69|7824.69|7800.87|7800.87|0
1655290800000|2022-06-15 11:00:00|7799.46|7799.46|7800.36|7800.36|7802.58|7802.58|7794.68|7794.68|0
1655291100000|2022-06-15 11:05:00|7800.41|7800.41|7798.97|7798.97|7804.03|7804.03|7792.42|7792.42|0
1655291400000|2022-06-15 11:10:00|7799.26|7799.26|7796.19|7796.19|7800.38|7800.38|7790.18|7790.18|0
1655291700000|2022-06-15 11:15:00|7797.32|7797.32|7810.54|7810.54|7811.24|7811.24|7793.68|7793.68|0
1655292000000|2022-06-15 11:20:00|7810.83|7810.83|7821.08|7821.08|7823.06|7823.06|7810.83|7810.83|0
1655292300000|2022-06-15 11:25:00|7820.23|7820.23|7825.07|7825.07|7826.2|7826.2|7811.71|7811.71|0
1655292600000|2022-06-15 11:30:00|7826.2|7826.2|7829.8|7829.8|7831.5|7831.5|7821.72|7821.72|0
1655292900000|2022-06-15 11:35:00|7830.93|7830.93|7829.64|7829.64|7838.09|7838.09|7829.64|7829.64|0
1655293200000|2022-06-15 11:40:00|7830.77|7830.77|7828.98|7828.98|7833.39|7833.39|7826.72|7826.72|0
1655293500000|2022-06-15 11:45:00|7829.26|7829.26|7809.1|7809.1|7829.26|7829.26|7804.32|7804.32|0
1655293800000|2022-06-15 11:50:00|7808.82|7808.82|7817.4|7817.4|7819.1|7819.1|7806.25|7806.25|0
1655294100000|2022-06-15 11:55:00|7819.13|7819.13|7820.74|7820.74|7827.26|7827.26|7817.24|7817.24|0
1655294400000|2022-06-15 12:00:00|7820.7|7820.7|7822.17|7822.17|7826.1|7826.1|7813|7813|0
1655294700000|2022-06-15 12:05:00|7823.3|7823.3|7824.25|7824.25|7830.42|7830.42|7820.84|7820.84|0
1655295000000|2022-06-15 12:10:00|7824.23|7824.23|7801.45|7801.45|7835.12|7835.12|7797.21|7797.21|0
1655295300000|2022-06-15 12:15:00|7800.32|7800.32|7799.48|7799.48|7809.38|7809.38|7798.66|7798.66|0
1655295600000|2022-06-15 12:20:00|7799.55|7799.55|7791.16|7791.16|7805.56|7805.56|7791.16|7791.16|0
1655295900000|2022-06-15 12:25:00|7790.87|7790.87|7778.47|7778.47|7790.87|7790.87|7778.47|7778.47|0
1655296200000|2022-06-15 12:30:00|7778.18|7778.18|7785.37|7785.37|7785.37|7785.37|7770.98|7770.98|0
1655296500000|2022-06-15 12:35:00|7785.65|7785.65|7795.27|7795.27|7795.27|7795.27|7780.85|7780.85|0
1655296800000|2022-06-15 12:40:00|7795.31|7795.31|7806.98|7806.98|7806.98|7806.98|7793.21|7793.21|0
1655297100000|2022-06-15 12:45:00|7807.01|7807.01|7815.78|7815.78|7817.53|7817.53|7805.84|7805.84|0
1655297400000|2022-06-15 12:50:00|7816.35|7816.35|7813.8|7813.8|7820.92|7820.92|7812.1|7812.1|0
1655297700000|2022-06-15 12:55:00|7813.52|7813.52|7821.68|7821.68|7821.97|7821.97|7811.81|7811.81|0
1655298000000|2022-06-15 13:00:00|7822.81|7822.81|7812.74|7812.74|7825.66|7825.66|7808.9|7808.9|0
1655298300000|2022-06-15 13:05:00|7812.45|7812.45|7822.77|7822.77|7826.96|7826.96|7812.45|7812.45|0
1655298600000|2022-06-15 13:10:00|7823.9|7823.9|7828.06|7828.06|7829.17|7829.17|7815.12|7815.12|0
1655298900000|2022-06-15 13:15:00|7827.5|7827.5|7843.58|7843.58|7843.85|7843.85|7826.65|7826.65|0
1655299200000|2022-06-15 13:20:00|7843.29|7843.29|7837.04|7837.04|7843.29|7843.29|7836.17|7836.17|0
1655299500000|2022-06-15 13:25:00|7838.17|7838.17|7842.87|7842.87|7848.27|7848.27|7835.42|7835.42|0
1655299800000|2022-06-15 13:30:00|7843.15|7843.15|7810.49|7810.49|7843.15|7843.15|7797.15|7797.15|0
1655300100000|2022-06-15 13:35:00|7810.77|7810.77|7804.51|7804.51|7813.01|7813.01|7788.58|7788.58|0
1655300400000|2022-06-15 13:40:00|7804.79|7804.79|7789.5|7789.5|7807.34|7807.34|7782.01|7782.01|0
1655300700000|2022-06-15 13:45:00|7789.46|7789.46|7809.23|7809.23|7811.25|7811.25|7788.02|7788.02|0
1655301000000|2022-06-15 13:50:00|7809.27|7809.27|7814.03|7814.03|7817.54|7817.54|7804.22|7804.22|0
1655301300000|2022-06-15 13:55:00|7814.32|7814.32|7831.6|7831.6|7831.62|7831.62|7814.32|7814.32|0
1655301600000|2022-06-15 14:00:00|7832.73|7832.73|7846.68|7846.68|7849.79|7849.79|7832.56|7832.56|0
1655301900000|2022-06-15 14:05:00|7846.12|7846.12|7838.81|7838.81|7859.19|7859.19|7834.85|7834.85|0
1655302200000|2022-06-15 14:10:00|7841.39|7841.39|7833.35|7833.35|7846.41|7846.41|7831.55|7831.55|0
1655302500000|2022-06-15 14:15:00|7832.79|7832.79|7835.71|7835.71|7844.61|7844.61|7827.65|7827.65|0
1655302800000|2022-06-15 14:20:00|7835.67|7835.67|7856.2|7856.2|7859.31|7859.31|7834.77|7834.77|0
1655303100000|2022-06-15 14:25:00|7855.92|7855.92|7854.1|7854.1|7858.85|7858.85|7849.75|7849.75|0
1655303400000|2022-06-15 14:30:00|7852.41|7852.41|7855.48|7855.48|7861.46|7861.46|7845.89|7845.89|0
1655303700000|2022-06-15 14:35:00|7856.04|7856.04|7838.27|7838.27|7856.58|7856.58|7833.74|7833.74|0
1655304000000|2022-06-15 14:40:00|7837.98|7837.98|7826.88|7826.88|7838.55|7838.55|7821.94|7821.94|0
1655304300000|2022-06-15 14:45:00|7827.16|7827.16|7808.49|7808.49|7832.39|7832.39|7808.49|7808.49|0
1655304600000|2022-06-15 14:50:00|7809.62|7809.62|7796.07|7796.07|7813.62|7813.62|7791.4|7791.4|0
1655304900000|2022-06-15 14:55:00|7797.2|7797.2|7808.26|7808.26|7808.54|7808.54|7790.72|7790.72|0
1655305200000|2022-06-15 15:00:00|7807.41|7807.41|7779.56|7779.56|7807.95|7807.95|7774.72|7774.72|0
1655305500000|2022-06-15 15:05:00|7779.52|7779.52|7780.43|7780.43|7788.07|7788.07|7779.27|7779.27|0
1655305800000|2022-06-15 15:10:00|7780.15|7780.15|7788.7|7788.7|7793.26|7793.26|7779.85|7779.85|0
1655306100000|2022-06-15 15:15:00|7788.42|7788.42|7792.94|7792.94|7800.6|7800.6|7786.23|7786.23|0
1655306400000|2022-06-15 15:20:00|7793.22|7793.22|7788.69|7788.69|7794.35|7794.35|7785.66|7785.66|0
1655306700000|2022-06-15 15:25:00|7788.67|7788.67|7775.06|7775.06|7788.67|7788.67|7773.67|7773.67|0
1655363700000|2022-06-16 07:15:00|7726.15|7726.15|7685.56|7685.56|7727.83|7727.83|7681.77|7681.77|0
1655364000000|2022-06-16 07:20:00|7686.69|7686.69|7675.28|7675.28|7691.31|7691.31|7675.28|7675.28|0
1655364300000|2022-06-16 07:25:00|7674.15|7674.15|7675.52|7675.52|7683.03|7683.03|7667.23|7667.23|0
1655364600000|2022-06-16 07:30:00|7675.8|7675.8|7624.94|7624.94|7678.06|7678.06|7616.88|7616.88|0
1655364900000|2022-06-16 07:35:00|7626.35|7626.35|7629.71|7629.71|7642.24|7642.24|7620.66|7620.66|0
1655365200000|2022-06-16 07:40:00|7630.56|7630.56|7621.16|7621.16|7635.13|7635.13|7610.24|7610.24|0
1655365500000|2022-06-16 07:45:00|7620.88|7620.88|7614.06|7614.06|7632.67|7632.67|7610.97|7610.97|0
1655365800000|2022-06-16 07:50:00|7613.5|7613.5|7615.68|7615.68|7615.68|7615.68|7599.7|7599.7|0
1655366100000|2022-06-16 07:55:00|7615.96|7615.96|7625.75|7625.75|7628.74|7628.74|7609.16|7609.16|0
1655366400000|2022-06-16 08:00:00|7625.47|7625.47|7647.21|7647.21|7651.3|7651.3|7618.38|7618.38|0
1655366700000|2022-06-16 08:05:00|7647.77|7647.77|7634.08|7634.08|7652.2|7652.2|7628.09|7628.09|0
1655367000000|2022-06-16 08:10:00|7633.8|7633.8|7644.78|7644.78|7645.91|7645.91|7625.69|7625.69|0
1655367300000|2022-06-16 08:15:00|7645.34|7645.34|7649.16|7649.16|7657.31|7657.31|7642.8|7642.8|0
1655367600000|2022-06-16 08:20:00|7649.05|7649.05|7660.73|7660.73|7662.48|7662.48|7647.1|7647.1|0
1655367900000|2022-06-16 08:25:00|7659.6|7659.6|7655.24|7655.24|7669.21|7669.21|7651.36|7651.36|0
1655368200000|2022-06-16 08:30:00|7654.11|7654.11|7648.52|7648.52|7654.15|7654.15|7642.71|7642.71|0
1655368500000|2022-06-16 08:35:00|7649.65|7649.65|7641.11|7641.11|7649.65|7649.65|7636.14|7636.14|0
1655368800000|2022-06-16 08:40:00|7640.26|7640.26|7640.35|7640.35|7641.1|7641.1|7633.07|7633.07|0
1655369100000|2022-06-16 08:45:00|7641.48|7641.48|7656.48|7656.48|7656.48|7656.48|7639.09|7639.09|0
1655369400000|2022-06-16 08:50:00|7657.61|7657.61|7642.56|7642.56|7658.4|7658.4|7642.56|7642.56|0
1655369700000|2022-06-16 08:55:00|7642.52|7642.52|7609.32|7609.32|7642.52|7642.52|7608.28|7608.28|0
1655370000000|2022-06-16 09:00:00|7609.3|7609.3|7603.88|7603.88|7611.21|7611.21|7601.06|7601.06|0
1655370300000|2022-06-16 09:05:00|7602.75|7602.75|7582.84|7582.84|7602.75|7602.75|7580.35|7580.35|0
1655370600000|2022-06-16 09:10:00|7582.56|7582.56|7572.29|7572.29|7585.32|7585.32|7563.25|7563.25|0
1655370900000|2022-06-16 09:15:00|7571.72|7571.72|7570.42|7570.42|7582.15|7582.15|7563.58|7563.58|0
1655371200000|2022-06-16 09:20:00|7569.86|7569.86|7554.32|7554.32|7569.86|7569.86|7544.14|7544.14|0
1655371500000|2022-06-16 09:25:00|7555.17|7555.17|7545.89|7545.89|7555.58|7555.58|7545.37|7545.37|0
1655371800000|2022-06-16 09:30:00|7547.3|7547.3|7532.83|7532.83|7550.18|7550.18|7527.53|7527.53|0
1655372100000|2022-06-16 09:35:00|7532.55|7532.55|7521.6|7521.6|7535.12|7535.12|7509.87|7509.87|0
1655372400000|2022-06-16 09:40:00|7523.86|7523.86|7523.67|7523.67|7528.46|7528.46|7514.8|7514.8|0
1655372700000|2022-06-16 09:45:00|7524.8|7524.8|7535.83|7535.83|7535.83|7535.83|7523.92|7523.92|0
1655373000000|2022-06-16 09:50:00|7535.55|7535.55|7539.61|7539.61|7542.16|7542.16|7528.56|7528.56|0
1655373300000|2022-06-16 09:55:00|7538.49|7538.49|7544.52|7544.52|7547.62|7547.62|7528.12|7528.12|0
1655373600000|2022-06-16 10:00:00|7544.48|7544.48|7562.19|7562.19|7568.37|7568.37|7544.48|7544.48|0
1655373900000|2022-06-16 10:05:00|7561.06|7561.06|7552.09|7552.09|7562.51|7562.51|7543.17|7543.17|0
1655374200000|2022-06-16 10:10:00|7552.03|7552.03|7538.3|7538.3|7556.6|7556.6|7538.3|7538.3|0
1655374500000|2022-06-16 10:15:00|7537.17|7537.17|7503.43|7503.43|7539.12|7539.12|7500.75|7500.75|0
1655374800000|2022-06-16 10:20:00|7503.39|7503.39|7475.93|7475.93|7503.39|7503.39|7469.78|7469.78|0
1655375100000|2022-06-16 10:25:00|7476.21|7476.21|7482.99|7482.99|7482.99|7482.99|7472.16|7472.16|0
1655375400000|2022-06-16 10:30:00|7484.12|7484.12|7499.69|7499.69|7503.79|7503.79|7483.57|7483.57|0
1655375700000|2022-06-16 10:35:00|7497.15|7497.15|7477.93|7477.93|7499.19|7499.19|7475.21|7475.21|0
1655376000000|2022-06-16 10:40:00|7479.06|7479.06|7485.53|7485.53|7486.98|7486.98|7470.83|7470.83|0
1655376300000|2022-06-16 10:45:00|7485.82|7485.82|7458.78|7458.78|7488.41|7488.41|7450.61|7450.61|0
1655376600000|2022-06-16 10:50:00|7457.65|7457.65|7452.62|7452.62|7462.49|7462.49|7450.24|7450.24|0
1655376900000|2022-06-16 10:55:00|7451.49|7451.49|7440.41|7440.41|7458.54|7458.54|7437.03|7437.03|0
1655377200000|2022-06-16 11:00:00|7436.17|7436.17|7479.42|7479.42|7504.96|7504.96|7434.47|7434.47|0
1655377500000|2022-06-16 11:05:00|7480.55|7480.55|7475.17|7475.17|7494.92|7494.92|7474.6|7474.6|0
1655377800000|2022-06-16 11:10:00|7477.43|7477.43|7476.24|7476.24|7487.35|7487.35|7471.72|7471.72|0
1655378100000|2022-06-16 11:15:00|7475.11|7475.11|7453.25|7453.25|7475.5|7475.5|7449.83|7449.83|0
1655378400000|2022-06-16 11:20:00|7452.68|7452.68|7469.49|7469.49|7472.08|7472.08|7452.68|7452.68|0
1655378700000|2022-06-16 11:25:00|7470.34|7470.34|7490.26|7490.26|7498.22|7498.22|7468.08|7468.08|0
1655379000000|2022-06-16 11:30:00|7491.39|7491.39|7472.55|7472.55|7491.39|7491.39|7464.16|7464.16|0
1655379300000|2022-06-16 11:35:00|7471.7|7471.7|7444.68|7444.68|7475.65|7475.65|7442.73|7442.73|0
1655379600000|2022-06-16 11:40:00|7444.12|7444.12|7427.62|7427.62|7444.12|7444.12|7423.31|7423.31|0
1655379900000|2022-06-16 11:45:00|7427.63|7427.63|7406.35|7406.35|7427.63|7427.63|7406.35|7406.35|0
1655380200000|2022-06-16 11:50:00|7407.48|7407.48|7401.1|7401.1|7414.27|7414.27|7400.85|7400.85|0
1655380500000|2022-06-16 11:55:00|7401.09|7401.09|7409.88|7409.88|7414.01|7414.01|7396.82|7396.82|0
1655380800000|2022-06-16 12:00:00|7409.91|7409.91|7420.73|7420.73|7430.46|7430.46|7409.4|7409.4|0
1655381100000|2022-06-16 12:05:00|7422.14|7422.14|7434.58|7434.58|7437.99|7437.99|7422.14|7422.14|0
1655381400000|2022-06-16 12:10:00|7433.45|7433.45|7445.07|7445.07|7447.86|7447.86|7433.45|7433.45|0
1655381700000|2022-06-16 12:15:00|7445.12|7445.12|7430.14|7430.14|7452.04|7452.04|7429.26|7429.26|0
1655382000000|2022-06-16 12:20:00|7429.85|7429.85|7427.81|7427.81|7432.67|7432.67|7420.84|7420.84|0
1655382300000|2022-06-16 12:25:00|7428.09|7428.09|7411.78|7411.78|7430.34|7430.34|7410.39|7410.39|0
1655382600000|2022-06-16 12:30:00|7409.81|7409.81|7410.04|7410.04|7423.13|7423.13|7406.5|7406.5|0
1655382900000|2022-06-16 12:35:00|7410.32|7410.32|7417.13|7417.13|7418.26|7418.26|7400.12|7400.12|0
1655383200000|2022-06-16 12:40:00|7416|7416|7411.01|7411.01|7428.03|7428.03|7407.3|7407.3|0
1655383500000|2022-06-16 12:45:00|7411.57|7411.57|7415.72|7415.72|7420.87|7420.87|7404.48|7404.48|0
1655383800000|2022-06-16 12:50:00|7415.61|7415.61|7422.5|7422.5|7429.26|7429.26|7408.1|7408.1|0
1655384100000|2022-06-16 12:55:00|7423.91|7423.91|7416.09|7416.09|7425.07|7425.07|7409.15|7409.15|0
1655384400000|2022-06-16 13:00:00|7416.1|7416.1|7420.13|7420.13|7422.12|7422.12|7408.71|7408.71|0
1655384700000|2022-06-16 13:05:00|7420.41|7420.41|7405.29|7405.29|7421.24|7421.24|7399.09|7399.09|0
1655385000000|2022-06-16 13:10:00|7405.01|7405.01|7395.39|7395.39|7406.52|7406.52|7392.31|7392.31|0
1655385300000|2022-06-16 13:15:00|7395.67|7395.67|7387.59|7387.59|7400.7|7400.7|7383.06|7383.06|0
1655385600000|2022-06-16 13:20:00|7387.03|7387.03|7372.78|7372.78|7388.16|7388.16|7367.64|7367.64|0
1655385900000|2022-06-16 13:25:00|7373.06|7373.06|7357.87|7357.87|7382.38|7382.38|7349.08|7349.08|0
1655386200000|2022-06-16 13:30:00|7358.18|7358.18|7375.19|7375.19|7408.05|7408.05|7358.18|7358.18|0
1655386500000|2022-06-16 13:35:00|7375.48|7375.48|7351.26|7351.26|7377.05|7377.05|7346.74|7346.74|0
1655386800000|2022-06-16 13:40:00|7351.84|7351.84|7354.45|7354.45|7356.17|7356.17|7339.87|7339.87|0
1655387100000|2022-06-16 13:45:00|7354.48|7354.48|7349.05|7349.05|7361.91|7361.91|7345.39|7345.39|0
1655387400000|2022-06-16 13:50:00|7349.33|7349.33|7334.38|7334.38|7352.22|7352.22|7329.07|7329.07|0
1655387700000|2022-06-16 13:55:00|7334.34|7334.34|7350.35|7350.35|7358.16|7358.16|7323.14|7323.14|0
1655388000000|2022-06-16 14:00:00|7350.36|7350.36|7355|7355|7372.3|7372.3|7348.94|7348.94|0
1655388300000|2022-06-16 14:05:00|7356.12|7356.12|7355.69|7355.69|7367.39|7367.39|7347.79|7347.79|0
1655388600000|2022-06-16 14:10:00|7355.62|7355.62|7329.8|7329.8|7356.47|7356.47|7327.51|7327.51|0
1655388900000|2022-06-16 14:15:00|7329.83|7329.83|7332.48|7332.48|7347.06|7347.06|7325.84|7325.84|0
1655389200000|2022-06-16 14:20:00|7332.19|7332.19|7348.03|7348.03|7348.88|7348.88|7332.19|7332.19|0
1655389500000|2022-06-16 14:25:00|7347.46|7347.46|7368.2|7368.2|7371.99|7371.99|7347.46|7347.46|0
1655389800000|2022-06-16 14:30:00|7367.92|7367.92|7361.16|7361.16|7368.69|7368.69|7354.26|7354.26|0
1655390100000|2022-06-16 14:35:00|7360.88|7360.88|7363.19|7363.19|7374.36|7374.36|7354.8|7354.8|0
1655390400000|2022-06-16 14:40:00|7363.76|7363.76|7360.96|7360.96|7374.33|7374.33|7360.73|7360.73|0
1655390700000|2022-06-16 14:45:00|7361.24|7361.24|7370.02|7370.02|7376.34|7376.34|7355.41|7355.41|0
1655391000000|2022-06-16 14:50:00|7369.17|7369.17|7362.75|7362.75|7371.62|7371.62|7358.89|7358.89|0
1655391300000|2022-06-16 14:55:00|7363.03|7363.03|7347.82|7347.82|7367.04|7367.04|7346.42|7346.42|0
1655391600000|2022-06-16 15:00:00|7347.53|7347.53|7355.49|7355.49|7359.84|7359.84|7345.83|7345.83|0
1655391900000|2022-06-16 15:05:00|7355.51|7355.51|7358.6|7358.6|7359.14|7359.14|7347.78|7347.78|0
1655392200000|2022-06-16 15:10:00|7359.72|7359.72|7365.39|7365.39|7366.52|7366.52|7352.8|7352.8|0
1655392500000|2022-06-16 15:15:00|7365.41|7365.41|7362.06|7362.06|7373.31|7373.31|7359.3|7359.3|0
1655392800000|2022-06-16 15:20:00|7362.04|7362.04|7366.32|7366.32|7367.17|7367.17|7351.43|7351.43|0
1655393100000|2022-06-16 15:25:00|7366.34|7366.34|7373.97|7373.97|7383.79|7383.79|7365.81|7365.81|0
1655450100000|2022-06-17 07:15:00|7250.74|7250.74|7201.22|7201.22|7250.74|7250.74|7200.09|7200.09|0
1655450400000|2022-06-17 07:20:00|7200.93|7200.93|7193.37|7193.37|7210.48|7210.48|7185.27|7185.27|0
1655450700000|2022-06-17 07:25:00|7193.09|7193.09|7177.11|7177.11|7201.69|7201.69|7175.43|7175.43|0
1655451000000|2022-06-17 07:30:00|7174.57|7174.57|7177.1|7177.1|7184.25|7184.25|7155.98|7155.98|0
1655451300000|2022-06-17 07:35:00|7177.38|7177.38|7193.28|7193.28|7193.65|7193.65|7161.4|7161.4|0
1655451600000|2022-06-17 07:40:00|7194.41|7194.41|7202.28|7202.28|7202.28|7202.28|7147.05|7147.05|0
1655451900000|2022-06-17 07:45:00|7203.13|7203.13|7258.2|7258.2|7270.36|7270.36|7203.13|7203.13|0
1655452200000|2022-06-17 07:50:00|7258.22|7258.22|7277.49|7277.49|7277.49|7277.49|7249.4|7249.4|0
1655452500000|2022-06-17 07:55:00|7277.53|7277.53|7269.69|7269.69|7288.57|7288.57|7269.69|7269.69|0
1655452800000|2022-06-17 08:00:00|7269.68|7269.68|7270.88|7270.88|7277.34|7277.34|7251.54|7251.54|0
1655453100000|2022-06-17 08:05:00|7270.03|7270.03|7304.76|7304.76|7305.74|7305.74|7268.9|7268.9|0
1655453400000|2022-06-17 08:10:00|7304.73|7304.73|7305.55|7305.55|7311.93|7311.93|7296.12|7296.12|0
1655453700000|2022-06-17 08:15:00|7303.86|7303.86|7307.12|7307.12|7308.96|7308.96|7293.2|7293.2|0
1655454000000|2022-06-17 08:20:00|7307.41|7307.41|7316.55|7316.55|7322.28|7322.28|7307.41|7307.41|0
1655454300000|2022-06-17 08:25:00|7319.1|7319.1|7317.54|7317.54|7322.61|7322.61|7314.11|7314.11|0
1655454600000|2022-06-17 08:30:00|7316.41|7316.41|7309.41|7309.41|7316.41|7316.41|7306.9|7306.9|0
1655454900000|2022-06-17 08:35:00|7309.39|7309.39|7305.49|7305.49|7309.39|7309.39|7293.25|7293.25|0
1655455200000|2022-06-17 08:40:00|7306.62|7306.62|7303.55|7303.55|7314.27|7314.27|7300.69|7300.69|0
1655455500000|2022-06-17 08:45:00|7302.96|7302.96|7311.31|7311.31|7313.68|7313.68|7292.88|7292.88|0
1655455800000|2022-06-17 08:50:00|7311.03|7311.03|7319.11|7319.11|7328.24|7328.24|7305.36|7305.36|0
1655456100000|2022-06-17 08:55:00|7319.4|7319.4|7317.02|7317.02|7319.4|7319.4|7311.82|7311.82|0
1655456400000|2022-06-17 09:00:00|7316.73|7316.73|7320.81|7320.81|7327.47|7327.47|7314.43|7314.43|0
1655456700000|2022-06-17 09:05:00|7321.94|7321.94|7315.92|7315.92|7325.08|7325.08|7311.1|7311.1|0
1655457300000|2022-06-17 09:15:00|7316.13|7316.13|7279.03|7279.03|7316.13|7316.13|7270.17|7270.17|0
1655457600000|2022-06-17 09:20:00|7280.16|7280.16|7270.14|7270.14|7283.17|7283.17|7263.43|7263.43|0
1655457900000|2022-06-17 09:25:00|7271.27|7271.27|7291.27|7291.27|7297.56|7297.56|7269.28|7269.28|0
1655458200000|2022-06-17 09:30:00|7287.88|7287.88|7288.18|7288.18|7290.14|7290.14|7282.73|7282.73|0
1655458500000|2022-06-17 09:35:00|7289.31|7289.31|7300.66|7300.66|7309.67|7309.67|7289.31|7289.31|0
1655458800000|2022-06-17 09:40:00|7300.09|7300.09|7279.85|7279.85|7300.09|7300.09|7273.62|7273.62|0
1655459100000|2022-06-17 09:45:00|7279.28|7279.28|7279.11|7279.11|7285.49|7285.49|7271.89|7271.89|0
1655459400000|2022-06-17 09:50:00|7278.83|7278.83|7242.3|7242.3|7278.83|7278.83|7242.3|7242.3|0
1655459700000|2022-06-17 09:55:00|7241.73|7241.73|7258.92|7258.92|7266.23|7266.23|7241.41|7241.41|0
1655460000000|2022-06-17 10:00:00|7259.77|7259.77|7266.55|7266.55|7266.55|7266.55|7242.31|7242.31|0
1655460300000|2022-06-17 10:05:00|7266.59|7266.59|7270.38|7270.38|7289.78|7289.78|7266.59|7266.59|0
1655460600000|2022-06-17 10:10:00|7271.5|7271.5|7275.36|7275.36|7284.45|7284.45|7267.54|7267.54|0
1655460900000|2022-06-17 10:15:00|7275.39|7275.39|7278.09|7278.09|7281.29|7281.29|7271.44|7271.44|0
1655461200000|2022-06-17 10:20:00|7278.07|7278.07|7266.68|7266.68|7278.36|7278.36|7264.38|7264.38|0
1655461500000|2022-06-17 10:25:00|7266.4|7266.4|7254|7254|7266.4|7266.4|7254|7254|0
1655461800000|2022-06-17 10:30:00|7253.97|7253.97|7243|7243|7257.07|7257.07|7240.74|7240.74|0
1655462100000|2022-06-17 10:35:00|7242.15|7242.15|7244.77|7244.77|7244.77|7244.77|7232.62|7232.62|0
1655462400000|2022-06-17 10:40:00|7244.8|7244.8|7245.8|7245.8|7249.76|7249.76|7240.67|7240.67|0
1655462700000|2022-06-17 10:45:00|7244.68|7244.68|7249.35|7249.35|7249.88|7249.88|7237.23|7237.23|0
1655463000000|2022-06-17 10:50:00|7249.06|7249.06|7260.56|7260.56|7267.3|7267.3|7249.06|7249.06|0
1655463300000|2022-06-17 10:55:00|7261.69|7261.69|7261.85|7261.85|7271.26|7271.26|7257.57|7257.57|0
1655463600000|2022-06-17 11:00:00|7262.42|7262.42|7263.5|7263.5|7267.48|7267.48|7255.64|7255.64|0
1655463900000|2022-06-17 11:05:00|7263.22|7263.22|7271.74|7271.74|7277.95|7277.95|7256.93|7256.93|0
1655464200000|2022-06-17 11:10:00|7271.15|7271.15|7261.07|7261.07|7271.15|7271.15|7251.65|7251.65|0
1655464500000|2022-06-17 11:15:00|7261.03|7261.03|7268.72|7268.72|7272.47|7272.47|7253.72|7253.72|0
1655464800000|2022-06-17 11:20:00|7268.44|7268.44|7299.83|7299.83|7299.83|7299.83|7266.04|7266.04|0
1655465100000|2022-06-17 11:25:00|7299.81|7299.81|7291.23|7291.23|7300.2|7300.2|7287.16|7287.16|0
1655465400000|2022-06-17 11:30:00|7291.79|7291.79|7293.25|7293.25|7295.33|7295.33|7288.98|7288.98|0
1655465700000|2022-06-17 11:35:00|7294.38|7294.38|7292.77|7292.77|7298.41|7298.41|7289.02|7289.02|0
1655466000000|2022-06-17 11:40:00|7291.64|7291.64|7292.28|7292.28|7295.19|7295.19|7290.13|7290.13|0
1655466300000|2022-06-17 11:45:00|7292.24|7292.24|7285.5|7285.5|7300.07|7300.07|7285.5|7285.5|0
1655466600000|2022-06-17 11:50:00|7285.45|7285.45|7287.62|7287.62|7288.88|7288.88|7278.86|7278.86|0
1655466900000|2022-06-17 11:55:00|7287.59|7287.59|7287.65|7287.65|7292.49|7292.49|7283.19|7283.19|0
1655467200000|2022-06-17 12:00:00|7287.68|7287.68|7291.19|7291.19|7291.2|7291.2|7282.77|7282.77|0
1655467500000|2022-06-17 12:05:00|7290.9|7290.9|7287.74|7287.74|7291.49|7291.49|7280.31|7280.31|0
1655467800000|2022-06-17 12:10:00|7288.02|7288.02|7286.44|7286.44|7290.32|7290.32|7282.95|7282.95|0
1655468100000|2022-06-17 12:15:00|7286.37|7286.37|7289.9|7289.9|7293.84|7293.84|7284.68|7284.68|0
1655468400000|2022-06-17 12:20:00|7288.77|7288.77|7283.23|7283.23|7292.85|7292.85|7282.13|7282.13|0
1655468700000|2022-06-17 12:25:00|7283.24|7283.24|7289.24|7289.24|7299.02|7299.02|7283.24|7283.24|0
1655469000000|2022-06-17 12:30:00|7289.26|7289.26|7299.66|7299.66|7302.77|7302.77|7287.76|7287.76|0
1655469300000|2022-06-17 12:35:00|7299.65|7299.65|7308.07|7308.07|7308.38|7308.38|7298.03|7298.03|0
1655469600000|2022-06-17 12:40:00|7306.94|7306.94|7299.02|7299.02|7310.77|7310.77|7299.02|7299.02|0
1655469900000|2022-06-17 12:45:00|7298.74|7298.74|7292.73|7292.73|7301.76|7301.76|7289.98|7289.98|0
1655470200000|2022-06-17 12:50:00|7292.44|7292.44|7301.83|7301.83|7303|7303|7286.95|7286.95|0
1655470500000|2022-06-17 12:55:00|7301.84|7301.84|7277.63|7277.63|7301.84|7301.84|7276.75|7276.75|0
1655470800000|2022-06-17 13:00:00|7277.6|7277.6|7283.08|7283.08|7287.5|7287.5|7274.28|7274.28|0
1655471100000|2022-06-17 13:05:00|7283.36|7283.36|7260.63|7260.63|7285.06|7285.06|7257.23|7257.23|0
1655471400000|2022-06-17 13:10:00|7260.91|7260.91|7253|7253|7260.91|7260.91|7251.17|7251.17|0
1655471700000|2022-06-17 13:15:00|7252.99|7252.99|7266.68|7266.68|7272.05|7272.05|7243.22|7243.22|0
1655472000000|2022-06-17 13:20:00|7264.42|7264.42|7255.66|7255.66|7265.03|7265.03|7255.66|7255.66|0
1655472300000|2022-06-17 13:25:00|7256.23|7256.23|7234.12|7234.12|7263.03|7263.03|7233.84|7233.84|0
1655472600000|2022-06-17 13:30:00|7232.99|7232.99|7222.12|7222.12|7270.47|7270.47|7212.83|7212.83|0
1655472900000|2022-06-17 13:35:00|7220.99|7220.99|7210.79|7210.79|7226.69|7226.69|7204.52|7204.52|0
1655473200000|2022-06-17 13:40:00|7211.36|7211.36|7239.01|7239.01|7244.68|7244.68|7210.18|7210.18|0
1655473500000|2022-06-17 13:45:00|7239.3|7239.3|7228.18|7228.18|7240.78|7240.78|7221.01|7221.01|0
1655473800000|2022-06-17 13:50:00|7227.59|7227.59|7226.42|7226.42|7234.34|7234.34|7216.57|7216.57|0
1655474100000|2022-06-17 13:55:00|7226.45|7226.45|7233.22|7233.22|7240.64|7240.64|7218.77|7218.77|0
1655474400000|2022-06-17 14:00:00|7233.5|7233.5|7211.19|7211.19|7233.5|7233.5|7205.98|7205.98|0
1655474700000|2022-06-17 14:05:00|7210.06|7210.06|7194.59|7194.59|7210.06|7210.06|7192.89|7192.89|0
1655475000000|2022-06-17 14:10:00|7194.55|7194.55|7172.24|7172.24|7198.51|7198.51|7169.5|7169.5|0
1655475300000|2022-06-17 14:15:00|7171.11|7171.11|7147.19|7147.19|7171.11|7171.11|7146.62|7146.62|0
1655475600000|2022-06-17 14:20:00|7148.31|7148.31|7134.53|7134.53|7150.29|7150.29|7123.94|7123.94|0
1655475900000|2022-06-17 14:25:00|7132.28|7132.28|7121.46|7121.46|7140.8|7140.8|7114.64|7114.64|0
1655476200000|2022-06-17 14:30:00|7122.31|7122.31|7104.2|7104.2|7125.52|7125.52|7103.95|7103.95|0
1655476500000|2022-06-17 14:35:00|7103.92|7103.92|7092.77|7092.77|7114.22|7114.22|7091.07|7091.07|0
1655476800000|2022-06-17 14:40:00|7092.48|7092.48|7070.7|7070.7|7093.68|7093.68|7059.58|7059.58|0
1655477100000|2022-06-17 14:45:00|7070.17|7070.17|7019.5|7019.5|7070.17|7070.17|7018.37|7018.37|0
1655477400000|2022-06-17 14:50:00|7018.93|7018.93|7019.67|7019.67|7025|7025|7008.04|7008.04|0
1655477700000|2022-06-17 14:55:00|7019.71|7019.71|7039.38|7039.38|7041.72|7041.72|7014.38|7014.38|0
1655478000000|2022-06-17 15:00:00|7039.1|7039.1|7027.07|7027.07|7039.1|7039.1|7016.23|7016.23|0
1655478300000|2022-06-17 15:05:00|7027.1|7027.1|7041.52|7041.52|7049.45|7049.45|7018.59|7018.59|0
1655478600000|2022-06-17 15:10:00|7041.23|7041.23|7016.31|7016.31|7041.23|7041.23|7011.61|7011.61|0
1655478900000|2022-06-17 15:15:00|7015.18|7015.18|6997.83|6997.83|7022.3|7022.3|6994.47|6994.47|0
1655479200000|2022-06-17 15:20:00|6997.79|6997.79|6956.37|6956.37|7000.85|7000.85|6956.37|6956.37|0
1655479500000|2022-06-17 15:25:00|6956.34|6956.34|6953.45|6953.45|6959.09|6959.09|6940.79|6940.79|0
1655709300000|2022-06-20 07:15:00|7057.2|7057.2|7050.53|7050.53|7063.36|7063.36|7036.22|7036.22|0
1655709600000|2022-06-20 07:20:00|7051.38|7051.38|7037.24|7037.24|7051.64|7051.64|7026.29|7026.29|0
1655709900000|2022-06-20 07:25:00|7037.53|7037.53|7042.95|7042.95|7060.02|7060.02|7032.21|7032.21|0
1655710200000|2022-06-20 07:30:00|7044.07|7044.07|7016.18|7016.18|7054.73|7054.73|7016.16|7016.16|0
1655710500000|2022-06-20 07:35:00|7015.06|7015.06|7028.41|7028.41|7028.41|7028.41|7005.47|7005.47|0
1655710800000|2022-06-20 07:40:00|7030.12|7030.12|7026.71|7026.71|7035.63|7035.63|7019.86|7019.86|0
1655711100000|2022-06-20 07:45:00|7027.83|7027.83|7026.78|7026.78|7037.25|7037.25|7022.94|7022.94|0
1655711400000|2022-06-20 07:50:00|7029.02|7029.02|7050.94|7050.94|7050.97|7050.97|7029.02|7029.02|0
1655711700000|2022-06-20 07:55:00|7050.92|7050.92|7057.89|7057.89|7060.9|7060.9|7044.51|7044.51|0
1655712000000|2022-06-20 08:00:00|7057.87|7057.87|7059.52|7059.52|7077.09|7077.09|7056.36|7056.36|0
1655712300000|2022-06-20 08:05:00|7057.83|7057.83|7071.19|7071.19|7071.19|7071.19|7054.29|7054.29|0
1655712600000|2022-06-20 08:10:00|7071.23|7071.23|7079.63|7079.63|7083.59|7083.59|7071.23|7071.23|0
1655712900000|2022-06-20 08:15:00|7079.92|7079.92|7101.39|7101.39|7102.31|7102.31|7075.35|7075.35|0
1655713200000|2022-06-20 08:20:00|7102.25|7102.25|7101.19|7101.19|7106.82|7106.82|7087.67|7087.67|0
1655713500000|2022-06-20 08:25:00|7098.93|7098.93|7099.79|7099.79|7107.51|7107.51|7096.4|7096.4|0
1655713800000|2022-06-20 08:30:00|7100.65|7100.65|7088.16|7088.16|7102.93|7102.93|7079.65|7079.65|0
1655714100000|2022-06-20 08:35:00|7088.14|7088.14|7083.28|7083.28|7088.14|7088.14|7057.9|7057.9|0
1655714400000|2022-06-20 08:40:00|7084.42|7084.42|7083.57|7083.57|7087.32|7087.32|7080.24|7080.24|0
1655714700000|2022-06-20 08:45:00|7083.86|7083.86|7095.57|7095.57|7102.44|7102.44|7083.86|7083.86|0
1655715000000|2022-06-20 08:50:00|7095.58|7095.58|7104.21|7104.21|7107|7107|7089.07|7089.07|0
1655715300000|2022-06-20 08:55:00|7103.92|7103.92|7111.24|7111.24|7117.79|7117.79|7100.84|7100.84|0
1655715600000|2022-06-20 09:00:00|7114.06|7114.06|7111.46|7111.46|7115.18|7115.18|7102.31|7102.31|0
1655715900000|2022-06-20 09:05:00|7111.75|7111.75|7125.34|7125.34|7125.91|7125.91|7106.61|7106.61|0
1655716200000|2022-06-20 09:10:00|7126.46|7126.46|7113.28|7113.28|7127.86|7127.86|7105.95|7105.95|0
1655716500000|2022-06-20 09:15:00|7112.14|7112.14|7104.89|7104.89|7114.14|7114.14|7092.01|7092.01|0
1655716800000|2022-06-20 09:20:00|7104.97|7104.97|7106.46|7106.46|7112.51|7112.51|7096.05|7096.05|0
1655717100000|2022-06-20 09:25:00|7106.74|7106.74|7104.36|7104.36|7109.86|7109.86|7098.41|7098.41|0
1655717400000|2022-06-20 09:30:00|7104.4|7104.4|7122.84|7122.84|7122.84|7122.84|7104.4|7104.4|0
1655717700000|2022-06-20 09:35:00|7123.7|7123.7|7097.78|7097.78|7125.19|7125.19|7094.21|7094.21|0
1655718000000|2022-06-20 09:40:00|7098.9|7098.9|7106.01|7106.01|7109.41|7109.41|7098.9|7098.9|0
1655718300000|2022-06-20 09:45:00|7105.44|7105.44|7123.85|7123.85|7123.85|7123.85|7105.44|7105.44|0
1655718600000|2022-06-20 09:50:00|7124.98|7124.98|7124.21|7124.21|7126|7126|7117.15|7117.15|0
1655718900000|2022-06-20 09:55:00|7124.5|7124.5|7120.19|7120.19|7125.46|7125.46|7115.8|7115.8|0
1655719200000|2022-06-20 10:00:00|7120.23|7120.23|7139.62|7139.62|7139.62|7139.62|7118.09|7118.09|0
1655719500000|2022-06-20 10:05:00|7137.37|7137.37|7138.75|7138.75|7140.16|7140.16|7132.19|7132.19|0
1655719800000|2022-06-20 10:10:00|7138.18|7138.18|7146.78|7146.78|7147.9|7147.9|7133.28|7133.28|0
1655720100000|2022-06-20 10:15:00|7147.9|7147.9|7140.87|7140.87|7147.9|7147.9|7133.6|7133.6|0
1655720400000|2022-06-20 10:20:00|7140.3|7140.3|7148.17|7148.17|7148.17|7148.17|7135.6|7135.6|0
1655720700000|2022-06-20 10:25:00|7148.74|7148.74|7141.32|7141.32|7152.45|7152.45|7140.75|7140.75|0
1655721000000|2022-06-20 10:30:00|7140.18|7140.18|7143.42|7143.42|7145.99|7145.99|7129.05|7129.05|0
1655721300000|2022-06-20 10:35:00|7143.44|7143.44|7143.63|7143.63|7149.33|7149.33|7138.39|7138.39|0
1655721600000|2022-06-20 10:40:00|7143.32|7143.32|7145.39|7145.39|7145.39|7145.39|7137.54|7137.54|0
1655721900000|2022-06-20 10:45:00|7145.41|7145.41|7154.04|7154.04|7154.04|7154.04|7141.24|7141.24|0
1655722200000|2022-06-20 10:50:00|7154.02|7154.02|7155.61|7155.61|7160.08|7160.08|7152.91|7152.91|0
1655722500000|2022-06-20 10:55:00|7155.32|7155.32|7151.82|7151.82|7164.8|7164.8|7151.82|7151.82|0
1655722800000|2022-06-20 11:00:00|7151.53|7151.53|7158.57|7158.57|7159.24|7159.24|7148.98|7148.98|0
1655723100000|2022-06-20 11:05:00|7160.26|7160.26|7158.72|7158.72|7163.49|7163.49|7154.72|7154.72|0
1655723400000|2022-06-20 11:10:00|7157.87|7157.87|7164.13|7164.13|7167.78|7167.78|7152.2|7152.2|0
1655723700000|2022-06-20 11:15:00|7166.37|7166.37|7170.91|7170.91|7173.49|7173.49|7163.63|7163.63|0
1655724000000|2022-06-20 11:20:00|7170.63|7170.63|7168.72|7168.72|7181.07|7181.07|7163.39|7163.39|0
1655724300000|2022-06-20 11:25:00|7168.73|7168.73|7169.44|7169.44|7170.52|7170.52|7159.86|7159.86|0
1655724600000|2022-06-20 11:30:00|7169.46|7169.46|7180.32|7180.32|7181.37|7181.37|7169.46|7169.46|0
1655724900000|2022-06-20 11:35:00|7180.35|7180.35|7181.09|7181.09|7183.83|7183.83|7175.36|7175.36|0
1655725200000|2022-06-20 11:40:00|7181.11|7181.11|7192.24|7192.24|7193.32|7193.32|7181.11|7181.11|0
1655725500000|2022-06-20 11:45:00|7192.53|7192.53|7191.35|7191.35|7198.77|7198.77|7187.32|7187.32|0
1655725800000|2022-06-20 11:50:00|7191.31|7191.31|7201.99|7201.99|7207.33|7207.33|7191.31|7191.31|0
1655726100000|2022-06-20 11:55:00|7202.28|7202.28|7208.34|7208.34|7211.06|7211.06|7199.36|7199.36|0
1655726400000|2022-06-20 12:00:00|7208.62|7208.62|7217.83|7217.83|7218.11|7218.11|7208.62|7208.62|0
1655726700000|2022-06-20 12:05:00|7217.87|7217.87|7213.09|7213.09|7222.04|7222.04|7210.58|7210.58|0
1655727000000|2022-06-20 12:10:00|7213.38|7213.38|7211.97|7211.97|7219.56|7219.56|7203.97|7203.97|0
1655727300000|2022-06-20 12:15:00|7212.54|7212.54|7220.63|7220.63|7222.82|7222.82|7212.54|7212.54|0
1655727600000|2022-06-20 12:20:00|7220.67|7220.67|7218.84|7218.84|7221.61|7221.61|7212.28|7212.28|0
1655727900000|2022-06-20 12:25:00|7219.96|7219.96|7215.66|7215.66|7220.95|7220.95|7210.77|7210.77|0
1655728200000|2022-06-20 12:30:00|7215.68|7215.68|7224.31|7224.31|7227.37|7227.37|7214.24|7214.24|0
1655728500000|2022-06-20 12:35:00|7225.43|7225.43|7220.48|7220.48|7225.43|7225.43|7215.49|7215.49|0
1655728800000|2022-06-20 12:40:00|7220.46|7220.46|7223.82|7223.82|7227.6|7227.6|7218.77|7218.77|0
1655729100000|2022-06-20 12:45:00|7224.94|7224.94|7225.9|7225.9|7227.32|7227.32|7220.43|7220.43|0
1655729400000|2022-06-20 12:50:00|7227.02|7227.02|7216.2|7216.2|7233.82|7233.82|7216.2|7216.2|0
1655729700000|2022-06-20 12:55:00|7216.18|7216.18|7212.63|7212.63|7222.07|7222.07|7207.17|7207.17|0
1655730000000|2022-06-20 13:00:00|7212.62|7212.62|7214.63|7214.63|7220|7220|7212.34|7212.34|0
1655730300000|2022-06-20 13:05:00|7215.75|7215.75|7205.85|7205.85|7227.33|7227.33|7205.85|7205.85|0
1655730600000|2022-06-20 13:10:00|7205.57|7205.57|7212.67|7212.67|7217.75|7217.75|7205.57|7205.57|0
1655730900000|2022-06-20 13:15:00|7212.39|7212.39|7219.82|7219.82|7223.15|7223.15|7209.3|7209.3|0
1655731200000|2022-06-20 13:20:00|7219.54|7219.54|7229.58|7229.58|7231.12|7231.12|7215.79|7215.79|0
1655731500000|2022-06-20 13:25:00|7229.01|7229.01|7240.14|7240.14|7241.26|7241.26|7221.67|7221.67|0
1655731800000|2022-06-20 13:30:00|7241.83|7241.83|7235.66|7235.66|7243.2|7243.2|7231.71|7231.71|0
1655732100000|2022-06-20 13:35:00|7235.37|7235.37|7239.49|7239.49|7239.49|7239.49|7224|7224|0
1655732400000|2022-06-20 13:40:00|7239.53|7239.53|7231.49|7231.49|7242.03|7242.03|7228.77|7228.77|0
1655732700000|2022-06-20 13:45:00|7231.46|7231.46|7236.53|7236.53|7237.65|7237.65|7227.1|7227.1|0
1655733000000|2022-06-20 13:50:00|7236.25|7236.25|7237.63|7237.63|7239.39|7239.39|7228.2|7228.2|0
1655733300000|2022-06-20 13:55:00|7237.65|7237.65|7233.82|7233.82|7241.59|7241.59|7232.93|7232.93|0
1655733600000|2022-06-20 14:00:00|7233.54|7233.54|7226.27|7226.27|7238.6|7238.6|7226.27|7226.27|0
1655733900000|2022-06-20 14:05:00|7227.39|7227.39|7223.08|7223.08|7229.12|7229.12|7223.08|7223.08|0
1655734200000|2022-06-20 14:10:00|7223.05|7223.05|7228.84|7228.84|7231.12|7231.12|7221.96|7221.96|0
1655734500000|2022-06-20 14:15:00|7229.12|7229.12|7231|7231|7233.33|7233.33|7227.07|7227.07|0
1655734800000|2022-06-20 14:20:00|7231.02|7231.02|7222.98|7222.98|7233.88|7233.88|7222.69|7222.69|0
1655735100000|2022-06-20 14:25:00|7222.99|7222.99|7208.95|7208.95|7223.75|7223.75|7208.95|7208.95|0
1655735400000|2022-06-20 14:30:00|7210.07|7210.07|7194.59|7194.59|7211.48|7211.48|7187.89|7187.89|0
1655735700000|2022-06-20 14:35:00|7194.02|7194.02|7190.37|7190.37|7196.64|7196.64|7186.23|7186.23|0
1655736000000|2022-06-20 14:40:00|7191.49|7191.49|7189.01|7189.01|7194.32|7194.32|7178.42|7178.42|0
1655736300000|2022-06-20 14:45:00|7186.2|7186.2|7188.88|7188.88|7188.88|7188.88|7181.32|7181.32|0
1655736600000|2022-06-20 14:50:00|7189.17|7189.17|7193.92|7193.92|7193.92|7193.92|7179.31|7179.31|0
1655736900000|2022-06-20 14:55:00|7194.21|7194.21|7197.88|7197.88|7199.02|7199.02|7193.74|7193.74|0
1655737200000|2022-06-20 15:00:00|7198.17|7198.17|7205.26|7205.26|7207.78|7207.78|7198.16|7198.16|0
1655737500000|2022-06-20 15:05:00|7204.14|7204.14|7205.6|7205.6|7205.6|7205.6|7194.01|7194.01|0
1655737800000|2022-06-20 15:10:00|7205.62|7205.62|7205.41|7205.41|7206.74|7206.74|7197.89|7197.89|0
1655738100000|2022-06-20 15:15:00|7205.43|7205.43|7209.94|7209.94|7212.13|7212.13|7205.43|7205.43|0
1655738400000|2022-06-20 15:20:00|7210.51|7210.51|7201.36|7201.36|7210.53|7210.53|7201.36|7201.36|0
1655738700000|2022-06-20 15:25:00|7201.34|7201.34|7197.6|7197.6|7202.42|7202.42|7190.31|7190.31|0
1655795700000|2022-06-21 07:15:00|7290.11|7290.11|7280.13|7280.13|7298.76|7298.76|7265.04|7265.04|0
1655796000000|2022-06-21 07:20:00|7280.7|7280.7|7282.5|7282.5|7284.41|7284.41|7264.95|7264.95|0
1655796300000|2022-06-21 07:25:00|7281.38|7281.38|7269.96|7269.96|7281.38|7281.38|7264.07|7264.07|0
1655796600000|2022-06-21 07:30:00|7272.77|7272.77|7282.57|7282.57|7284.66|7284.66|7270.7|7270.7|0
1655796900000|2022-06-21 07:35:00|7282.29|7282.29|7276.11|7276.11|7295.63|7295.63|7271|7271|0
1655797200000|2022-06-21 07:40:00|7274.99|7274.99|7269.75|7269.75|7281.57|7281.57|7261.08|7261.08|0
1655797500000|2022-06-21 07:45:00|7270.03|7270.03|7258.2|7258.2|7278.14|7278.14|7249.47|7249.47|0
1655797800000|2022-06-21 07:50:00|7257.08|7257.08|7254.88|7254.88|7263.35|7263.35|7247.8|7247.8|0
1655798100000|2022-06-21 07:55:00|7255.45|7255.45|7254.05|7254.05|7264.63|7264.63|7245.5|7245.5|0
1655798400000|2022-06-21 08:00:00|7253.77|7253.77|7271.5|7271.5|7272.91|7272.91|7252.93|7252.93|0
1655798700000|2022-06-21 08:05:00|7271.21|7271.21|7272.76|7272.76|7279.28|7279.28|7265.41|7265.41|0
1655799000000|2022-06-21 08:10:00|7272.81|7272.81|7276.71|7276.71|7279.25|7279.25|7270|7270|0
1655799300000|2022-06-21 08:15:00|7277.57|7277.57|7278.84|7278.84|7283.47|7283.47|7266.84|7266.84|0
1655799600000|2022-06-21 08:20:00|7277.15|7277.15|7274.1|7274.1|7280.25|7280.25|7265.69|7265.69|0
1655799900000|2022-06-21 08:25:00|7274.67|7274.67|7296.53|7296.53|7296.84|7296.84|7274.67|7274.67|0
1655800200000|2022-06-21 08:30:00|7295.96|7295.96|7281.03|7281.03|7295.96|7295.96|7277.65|7277.65|0
1655800500000|2022-06-21 08:35:00|7280.74|7280.74|7264.14|7264.14|7280.74|7280.74|7259.93|7259.93|0
1655800800000|2022-06-21 08:40:00|7264.71|7264.71|7269.07|7269.07|7278.16|7278.16|7264.63|7264.63|0
1655801100000|2022-06-21 08:45:00|7269.03|7269.03|7282.88|7282.88|7285.92|7285.92|7266.35|7266.35|0
1655801400000|2022-06-21 08:50:00|7281.74|7281.74|7283.05|7283.05|7284.88|7284.88|7276.66|7276.66|0
1655801700000|2022-06-21 08:55:00|7282.77|7282.77|7294.95|7294.95|7294.95|7294.95|7280.24|7280.24|0
1655802000000|2022-06-21 09:00:00|7295.23|7295.23|7291.36|7291.36|7299.9|7299.9|7290.22|7290.22|0
1655802300000|2022-06-21 09:05:00|7290.79|7290.79|7294.24|7294.24|7301.82|7301.82|7290.79|7290.79|0
1655802600000|2022-06-21 09:10:00|7294.26|7294.26|7294.13|7294.13|7300.92|7300.92|7289.55|7289.55|0
1655802900000|2022-06-21 09:15:00|7294.99|7294.99|7298.15|7298.15|7299.22|7299.22|7287.41|7287.41|0
1655803200000|2022-06-21 09:20:00|7298.11|7298.11|7303.74|7303.74|7306.84|7306.84|7296.42|7296.42|0
1655803500000|2022-06-21 09:25:00|7303.76|7303.76|7308.3|7308.3|7313.15|7313.15|7302.05|7302.05|0
1655803800000|2022-06-21 09:30:00|7308.59|7308.59|7313.24|7313.24|7316.04|7316.04|7307.71|7307.71|0
1655804100000|2022-06-21 09:35:00|7313.81|7313.81|7319.87|7319.87|7323.65|7323.65|7313.81|7313.81|0
1655804400000|2022-06-21 09:40:00|7323.23|7323.23|7327.79|7327.79|7327.79|7327.79|7314.7|7314.7|0
1655804700000|2022-06-21 09:45:00|7327.5|7327.5|7331.55|7331.55|7336.55|7336.55|7326.36|7326.36|0
1655805000000|2022-06-21 09:50:00|7330.69|7330.69|7343.95|7343.95|7343.95|7343.95|7327.29|7327.29|0
1655805300000|2022-06-21 09:55:00|7345.07|7345.07|7351.79|7351.79|7354.03|7354.03|7341.34|7341.34|0
1655805600000|2022-06-21 10:00:00|7352.91|7352.91|7337.04|7337.04|7356.32|7356.32|7333.66|7333.66|0
1655805900000|2022-06-21 10:05:00|7335.92|7335.92|7343.19|7343.19|7349.38|7349.38|7335.06|7335.06|0
1655806200000|2022-06-21 10:10:00|7344.31|7344.31|7340.9|7340.9|7345.5|7345.5|7333.97|7333.97|0
1655806500000|2022-06-21 10:15:00|7340.99|7340.99|7342.71|7342.71|7345.91|7345.91|7340.99|7340.99|0
1655806800000|2022-06-21 10:20:00|7342.99|7342.99|7360.37|7360.37|7360.39|7360.39|7342.99|7342.99|0
1655807100000|2022-06-21 10:25:00|7360.09|7360.09|7357.62|7357.62|7363.65|7363.65|7354.85|7354.85|0
1655807400000|2022-06-21 10:30:00|7358.74|7358.74|7355.04|7355.04|7361.32|7361.32|7350.52|7350.52|0
1655807700000|2022-06-21 10:35:00|7354.21|7354.21|7352.58|7352.58|7357.15|7357.15|7340.59|7340.59|0
1655808000000|2022-06-21 10:40:00|7353.7|7353.7|7356.7|7356.7|7365.49|7365.49|7353.7|7353.7|0
1655808300000|2022-06-21 10:45:00|7357.27|7357.27|7364.19|7364.19|7365.31|7365.31|7354.68|7354.68|0
1655808600000|2022-06-21 10:50:00|7363.9|7363.9|7355.41|7355.41|7367.62|7367.62|7353.17|7353.17|0
1655808900000|2022-06-21 10:55:00|7355.32|7355.32|7349.15|7349.15|7356.82|7356.82|7347.18|7347.18|0
1655809200000|2022-06-21 11:00:00|7346.63|7346.63|7340.7|7340.7|7349.19|7349.19|7339.4|7339.4|0
1655809500000|2022-06-21 11:05:00|7338.45|7338.45|7333.47|7333.47|7344.25|7344.25|7331.28|7331.28|0
1655809800000|2022-06-21 11:10:00|7333.41|7333.41|7339.1|7339.1|7343.32|7343.32|7332.54|7332.54|0
1655810100000|2022-06-21 11:15:00|7339.39|7339.39|7337.57|7337.57|7341.75|7341.75|7335.77|7335.77|0
1655810400000|2022-06-21 11:20:00|7337.85|7337.85|7316.03|7316.03|7340.09|7340.09|7314.34|7314.34|0
1655810700000|2022-06-21 11:25:00|7318.27|7318.27|7329.52|7329.52|7329.52|7329.52|7317.99|7317.99|0
1655811000000|2022-06-21 11:30:00|7329.43|7329.43|7336.1|7336.1|7336.39|7336.39|7324.94|7324.94|0
1655811300000|2022-06-21 11:35:00|7336.39|7336.39|7338.08|7338.08|7341.72|7341.72|7334.19|7334.19|0
1655811600000|2022-06-21 11:40:00|7338.36|7338.36|7326.98|7326.98|7340.95|7340.95|7326.19|7326.19|0
1655811900000|2022-06-21 11:45:00|7326.41|7326.41|7314.43|7314.43|7326.41|7326.41|7314.43|7314.43|0
1655812200000|2022-06-21 11:50:00|7314.4|7314.4|7307.74|7307.74|7315.02|7315.02|7303.08|7303.08|0
1655812500000|2022-06-21 11:55:00|7308.02|7308.02|7309.17|7309.17|7315.69|7315.69|7302.71|7302.71|0
1655812800000|2022-06-21 12:00:00|7308.05|7308.05|7311.66|7311.66|7311.66|7311.66|7305.93|7305.93|0
1655813100000|2022-06-21 12:05:00|7312.78|7312.78|7308.85|7308.85|7312.78|7312.78|7307.23|7307.23|0
1655813400000|2022-06-21 12:10:00|7309.14|7309.14|7313|7313|7313.55|7313.55|7307.04|7307.04|0
1655813700000|2022-06-21 12:15:00|7312.14|7312.14|7307.36|7307.36|7314.47|7314.47|7305.1|7305.1|0
1655814000000|2022-06-21 12:20:00|7307.32|7307.32|7305.37|7305.37|7310.7|7310.7|7304.23|7304.23|0
1655814300000|2022-06-21 12:25:00|7305.33|7305.33|7311.14|7311.14|7314.95|7314.95|7305.33|7305.33|0
1655814600000|2022-06-21 12:30:00|7311.17|7311.17|7312.14|7312.14|7319.06|7319.06|7310.6|7310.6|0
1655814900000|2022-06-21 12:35:00|7312.99|7312.99|7309.85|7309.85|7315.79|7315.79|7309.83|7309.83|0
1655815200000|2022-06-21 12:40:00|7309.81|7309.81|7306.47|7306.47|7313.99|7313.99|7299.72|7299.72|0
1655815500000|2022-06-21 12:45:00|7306.52|7306.52|7297.81|7297.81|7307.62|7307.62|7297.76|7297.76|0
1655815800000|2022-06-21 12:50:00|7297.79|7297.79|7299.27|7299.27|7301.44|7301.44|7292.28|7292.28|0
1655816100000|2022-06-21 12:55:00|7299.55|7299.55|7294.98|7294.98|7301.23|7301.23|7294.22|7294.22|0
1655816400000|2022-06-21 13:00:00|7294.69|7294.69|7289.73|7289.73|7298.17|7298.17|7289.73|7289.73|0
1655816700000|2022-06-21 13:05:00|7288.61|7288.61|7302.89|7302.89|7302.91|7302.91|7284.89|7284.89|0
1655817000000|2022-06-21 13:10:00|7302.32|7302.32|7298.13|7298.13|7302.32|7302.32|7296.43|7296.43|0
1655817300000|2022-06-21 13:15:00|7298.41|7298.41|7293.08|7293.08|7300.42|7300.42|7287.41|7287.41|0
1655817600000|2022-06-21 13:20:00|7290.84|7290.84|7298.01|7298.01|7301.09|7301.09|7288.89|7288.89|0
1655817900000|2022-06-21 13:25:00|7297.73|7297.73|7286.98|7286.98|7297.73|7297.73|7278.99|7278.99|0
1655818200000|2022-06-21 13:30:00|7287.03|7287.03|7259.4|7259.4|7296.78|7296.78|7257.36|7257.36|0
1655818500000|2022-06-21 13:35:00|7259.97|7259.97|7279.45|7279.45|7284.16|7284.16|7255.16|7255.16|0
1655818800000|2022-06-21 13:40:00|7279.44|7279.44|7286.76|7286.76|7287.88|7287.88|7259.14|7259.14|0
1655819100000|2022-06-21 13:45:00|7287.33|7287.33|7268.6|7268.6|7288.17|7288.17|7262.47|7262.47|0
1655819400000|2022-06-21 13:50:00|7268.88|7268.88|7270.22|7270.22|7275.69|7275.69|7265.66|7265.66|0
1655819700000|2022-06-21 13:55:00|7271.34|7271.34|7274.42|7274.42|7284.89|7284.89|7271.06|7271.06|0
1655820000000|2022-06-21 14:00:00|7274.23|7274.23|7299.54|7299.54|7302.67|7302.67|7269.69|7269.69|0
1655820300000|2022-06-21 14:05:00|7298.42|7298.42|7285.74|7285.74|7301.17|7301.17|7284.95|7284.95|0
1655820600000|2022-06-21 14:10:00|7286.86|7286.86|7303.37|7303.37|7305.57|7305.57|7285.94|7285.94|0
1655820900000|2022-06-21 14:15:00|7302.25|7302.25|7281.12|7281.12|7302.25|7302.25|7280.02|7280.02|0
1655821200000|2022-06-21 14:20:00|7280.55|7280.55|7287.9|7287.9|7292.05|7292.05|7275.65|7275.65|0
1655821500000|2022-06-21 14:25:00|7287.61|7287.61|7285.49|7285.49|7288.47|7288.47|7274.51|7274.51|0
1655821800000|2022-06-21 14:30:00|7285.2|7285.2|7287.24|7287.24|7299.11|7299.11|7284.39|7284.39|0
1655822100000|2022-06-21 14:35:00|7288.37|7288.37|7308.43|7308.43|7315.43|7315.43|7288.31|7288.31|0
1655822400000|2022-06-21 14:40:00|7308.71|7308.71|7306.6|7306.6|7324.27|7324.27|7302.52|7302.52|0
1655822700000|2022-06-21 14:45:00|7307.17|7307.17|7313.12|7313.12|7316.47|7316.47|7300.31|7300.31|0
1655823000000|2022-06-21 14:50:00|7314.24|7314.24|7322.06|7322.06|7322.06|7322.06|7307.05|7307.05|0
1655823300000|2022-06-21 14:55:00|7324.3|7324.3|7318.32|7318.32|7330.54|7330.54|7315.44|7315.44|0
1655823600000|2022-06-21 15:00:00|7318.28|7318.28|7319.11|7319.11|7323.41|7323.41|7318|7318|0
1655823900000|2022-06-21 15:05:00|7318.83|7318.83|7309.45|7309.45|7319.66|7319.66|7299.46|7299.46|0
1655824200000|2022-06-21 15:10:00|7309.73|7309.73|7304.89|7304.89|7310.4|7310.4|7297.87|7297.87|0
1655824500000|2022-06-21 15:15:00|7304.32|7304.32|7317.06|7317.06|7317.63|7317.63|7299.82|7299.82|0
1655824800000|2022-06-21 15:20:00|7315.94|7315.94|7310.26|7310.26|7321.14|7321.14|7308.87|7308.87|0
1655825100000|2022-06-21 15:25:00|7309.14|7309.14|7294.87|7294.87|7310.58|7310.58|7292.83|7292.83|0
1655882100000|2022-06-22 07:15:00|7052.27|7052.27|7087.54|7087.54|7093.05|7093.05|7046.42|7046.42|0
1655882400000|2022-06-22 07:20:00|7089.78|7089.78|7087.67|7087.67|7099.56|7099.56|7083.17|7083.17|0
1655882700000|2022-06-22 07:25:00|7087.81|7087.81|7073|7073|7090.83|7090.83|7072.4|7072.4|0
1655883000000|2022-06-22 07:30:00|7072.43|7072.43|7075.47|7075.47|7088.91|7088.91|7054.56|7054.56|0
1655883300000|2022-06-22 07:35:00|7074.9|7074.9|7066.7|7066.7|7080.44|7080.44|7064.32|7064.32|0
1655883600000|2022-06-22 07:40:00|7063.34|7063.34|7044.16|7044.16|7074.42|7074.42|7038.57|7038.57|0
1655883900000|2022-06-22 07:45:00|7043.88|7043.88|7034.97|7034.97|7043.92|7043.92|7019.27|7019.27|0
1655884200000|2022-06-22 07:50:00|7035.54|7035.54|7049.15|7049.15|7052.78|7052.78|7032.53|7032.53|0
1655884500000|2022-06-22 07:55:00|7048.03|7048.03|7032.88|7032.88|7050.01|7050.01|7027.17|7027.17|0
1655884800000|2022-06-22 08:00:00|7030.62|7030.62|7034.19|7034.19|7040.17|7040.17|7025.67|7025.67|0
1655885100000|2022-06-22 08:05:00|7033.07|7033.07|7039.18|7039.18|7039.18|7039.18|7026.37|7026.37|0
1655885400000|2022-06-22 08:10:00|7038.61|7038.61|7056.94|7056.94|7062.32|7062.32|7038.61|7038.61|0
1655885700000|2022-06-22 08:15:00|7055.82|7055.82|7039.51|7039.51|7055.82|7055.82|7038.4|7038.4|0
1655886000000|2022-06-22 08:20:00|7038.94|7038.94|7022.13|7022.13|7038.94|7038.94|7019.36|7019.36|0
1655886300000|2022-06-22 08:25:00|7021.84|7021.84|7017.76|7017.76|7021.84|7021.84|7008.8|7008.8|0
1655886600000|2022-06-22 08:30:00|7018.33|7018.33|7015.69|7015.69|7024.17|7024.17|7013.1|7013.1|0
1655886900000|2022-06-22 08:35:00|7015.63|7015.63|7025.14|7025.14|7026.3|7026.3|7015.5|7015.5|0
1655887200000|2022-06-22 08:40:00|7024.02|7024.02|7018.47|7018.47|7024.02|7024.02|7009.09|7009.09|0
1655887500000|2022-06-22 08:45:00|7018.51|7018.51|7022.76|7022.76|7023.63|7023.63|7012.68|7012.68|0
1655887800000|2022-06-22 08:50:00|7022.47|7022.47|7034.09|7034.09|7034.09|7034.09|7017.97|7017.97|0
1655888100000|2022-06-22 08:55:00|7034.1|7034.1|7033|7033|7036.27|7036.27|7018.7|7018.7|0
1655888400000|2022-06-22 09:00:00|7031.88|7031.88|7041.44|7041.44|7041.95|7041.95|7031.6|7031.6|0
1655888700000|2022-06-22 09:05:00|7041.45|7041.45|7027.9|7027.9|7041.45|7041.45|7027.07|7027.07|0
1655889000000|2022-06-22 09:10:00|7028.19|7028.19|7031.17|7031.17|7036.55|7036.55|7027.63|7027.63|0
1655889300000|2022-06-22 09:15:00|7030.6|7030.6|7029.03|7029.03|7040.96|7040.96|7026.73|7026.73|0
1655889600000|2022-06-22 09:20:00|7027.91|7027.91|7023.43|7023.43|7028.25|7028.25|7019.57|7019.57|0
1655889900000|2022-06-22 09:25:00|7022.86|7022.86|7014.78|7014.78|7028.02|7028.02|7013.53|7013.53|0
1655890200000|2022-06-22 09:30:00|7013.66|7013.66|7011.46|7011.46|7024.28|7024.28|7003.54|7003.54|0
1655890500000|2022-06-22 09:35:00|7012.03|7012.03|7022.47|7022.47|7022.48|7022.48|7008.95|7008.95|0
1655890800000|2022-06-22 09:40:00|7022.45|7022.45|7035.69|7035.69|7040.42|7040.42|7018.8|7018.8|0
1655891100000|2022-06-22 09:45:00|7033.17|7033.17|7041.9|7041.9|7041.9|7041.9|7033.13|7033.13|0
1655891400000|2022-06-22 09:50:00|7042.18|7042.18|7040.47|7040.47|7043.87|7043.87|7033.52|7033.52|0
1655891700000|2022-06-22 09:55:00|7039.9|7039.9|7024.38|7024.38|7041.26|7041.26|7024.38|7024.38|0
1655892000000|2022-06-22 10:00:00|7023.26|7023.26|7029.37|7029.37|7033.07|7033.07|7015.87|7015.87|0
1655892300000|2022-06-22 10:05:00|7029.66|7029.66|7043.67|7043.67|7046.63|7046.63|7029.66|7029.66|0
1655892600000|2022-06-22 10:10:00|7043.66|7043.66|7030.08|7030.08|7043.66|7043.66|7030.08|7030.08|0
1655892900000|2022-06-22 10:15:00|7030.1|7030.1|7018.83|7018.83|7035.44|7035.44|7017.63|7017.63|0
1655893200000|2022-06-22 10:20:00|7019.95|7019.95|7025.5|7025.5|7032.24|7032.24|7019.95|7019.95|0
1655893500000|2022-06-22 10:25:00|7025.21|7025.21|7046.62|7046.62|7046.62|7046.62|7025.19|7025.19|0
1655893800000|2022-06-22 10:30:00|7047.74|7047.74|7054.03|7054.03|7054.03|7054.03|7041.44|7041.44|0
1655894100000|2022-06-22 10:35:00|7055.15|7055.15|7041.82|7041.82|7056.56|7056.56|7041.82|7041.82|0
1655894400000|2022-06-22 10:40:00|7041.81|7041.81|7050.23|7050.23|7051.41|7051.41|7041.25|7041.25|0
1655894700000|2022-06-22 10:45:00|7051.35|7051.35|7060.73|7060.73|7065.84|7065.84|7051.35|7051.35|0
1655895000000|2022-06-22 10:50:00|7061.3|7061.3|7066.95|7066.95|7069.42|7069.42|7061.15|7061.15|0
1655895300000|2022-06-22 10:55:00|7066.93|7066.93|7063.15|7063.15|7067.97|7067.97|7059.95|7059.95|0
1655895600000|2022-06-22 11:00:00|7063.44|7063.44|7073.35|7073.35|7077.91|7077.91|7063.15|7063.15|0
1655895900000|2022-06-22 11:05:00|7073.31|7073.31|7081.39|7081.39|7081.39|7081.39|7064.69|7064.69|0
1655896200000|2022-06-22 11:10:00|7080.25|7080.25|7085.77|7085.77|7086.36|7086.36|7080.25|7080.25|0
1655896500000|2022-06-22 11:15:00|7085.2|7085.2|7088.28|7088.28|7092.32|7092.32|7084.6|7084.6|0
1655896800000|2022-06-22 11:20:00|7088.29|7088.29|7095.34|7095.34|7096.98|7096.98|7087.75|7087.75|0
1655897100000|2022-06-22 11:25:00|7097.03|7097.03|7101.2|7101.2|7101.79|7101.79|7094.63|7094.63|0
1655897400000|2022-06-22 11:30:00|7101.49|7101.49|7105.62|7105.62|7108.76|7108.76|7094.33|7094.33|0
1655897700000|2022-06-22 11:35:00|7105.34|7105.34|7105.98|7105.98|7110.4|7110.4|7102.76|7102.76|0
1655898000000|2022-06-22 11:40:00|7105.94|7105.94|7104.15|7104.15|7107.9|7107.9|7104.15|7104.15|0
1655898300000|2022-06-22 11:45:00|7103.86|7103.86|7103.97|7103.97|7103.97|7103.97|7095.92|7095.92|0
1655898600000|2022-06-22 11:50:00|7104.54|7104.54|7097.78|7097.78|7106.79|7106.79|7094.63|7094.63|0
1655898900000|2022-06-22 11:55:00|7098.07|7098.07|7082.6|7082.6|7098.64|7098.64|7079.5|7079.5|0
1655899200000|2022-06-22 12:00:00|7082.31|7082.31|7077.7|7077.7|7082.31|7082.31|7069.98|7069.98|0
1655899500000|2022-06-22 12:05:00|7077.73|7077.73|7080.48|7080.48|7082.18|7082.18|7073.53|7073.53|0
1655899800000|2022-06-22 12:10:00|7079.36|7079.36|7076.94|7076.94|7084.87|7084.87|7075.76|7075.76|0
1655900100000|2022-06-22 12:15:00|7077.23|7077.23|7059.44|7059.44|7077.23|7077.23|7059.44|7059.44|0
1655900400000|2022-06-22 12:20:00|7059.73|7059.73|7070.95|7070.95|7070.95|7070.95|7059.73|7059.73|0
1655900700000|2022-06-22 12:25:00|7071.52|7071.52|7079.62|7079.62|7079.62|7079.62|7065.3|7065.3|0
1655901000000|2022-06-22 12:30:00|7079.64|7079.64|7075.66|7075.66|7082.08|7082.08|7070.98|7070.98|0
1655901300000|2022-06-22 12:35:00|7075.09|7075.09|7080.41|7080.41|7082.1|7082.1|7071.58|7071.58|0
1655901600000|2022-06-22 12:40:00|7079.29|7079.29|7082.4|7082.4|7082.96|7082.96|7073.29|7073.29|0
1655901900000|2022-06-22 12:45:00|7082.38|7082.38|7075.64|7075.64|7083.53|7083.53|7073.28|7073.28|0
1655902200000|2022-06-22 12:50:00|7075.35|7075.35|7051.35|7051.35|7075.64|7075.64|7051.35|7051.35|0
1655902500000|2022-06-22 12:55:00|7051.33|7051.33|7035.75|7035.75|7051.94|7051.94|7033.81|7033.81|0
1655902800000|2022-06-22 13:00:00|7036.03|7036.03|7045.82|7045.82|7047.81|7047.81|7032.12|7032.12|0
1655903100000|2022-06-22 13:05:00|7048.06|7048.06|7050.66|7050.66|7051.52|7051.52|7043.17|7043.17|0
1655903400000|2022-06-22 13:10:00|7050.67|7050.67|7046.53|7046.53|7051.34|7051.34|7043.14|7043.14|0
1655903700000|2022-06-22 13:15:00|7049.35|7049.35|7055.4|7055.4|7058.92|7058.92|7046.26|7046.26|0
1655904000000|2022-06-22 13:20:00|7055.38|7055.38|7061.94|7061.94|7066.95|7066.95|7051.05|7051.05|0
1655904300000|2022-06-22 13:25:00|7061.98|7061.98|7046.66|7046.66|7061.98|7061.98|7039.66|7039.66|0
1655904600000|2022-06-22 13:30:00|7045.25|7045.25|7047.35|7047.35|7059.44|7059.44|7016.09|7016.09|0
1655904900000|2022-06-22 13:35:00|7047.38|7047.38|7026.87|7026.87|7050.1|7050.1|7022.74|7022.74|0
1655905200000|2022-06-22 13:40:00|7026.58|7026.58|7041.65|7041.65|7050.87|7050.87|7018.78|7018.78|0
1655905500000|2022-06-22 13:45:00|7039.4|7039.4|7017.49|7017.49|7043.82|7043.82|7013.38|7013.38|0
1655905800000|2022-06-22 13:50:00|7018.06|7018.06|7033.42|7033.42|7039.33|7039.33|7003.57|7003.57|0
1655906100000|2022-06-22 13:55:00|7033.99|7033.99|7028.58|7028.58|7045.48|7045.48|7028.54|7028.54|0
1655906400000|2022-06-22 14:00:00|7028.01|7028.01|7021.48|7021.48|7028.06|7028.06|6991.26|6991.26|0
1655906700000|2022-06-22 14:05:00|7021.44|7021.44|7028.75|7028.75|7036.69|7036.69|7018.66|7018.66|0
1655907000000|2022-06-22 14:10:00|7029.03|7029.03|7059.5|7059.5|7059.52|7059.52|7026.69|7026.69|0
1655907300000|2022-06-22 14:15:00|7058.38|7058.38|7052.13|7052.13|7074.04|7074.04|7051.31|7051.31|0
1655907600000|2022-06-22 14:20:00|7054.37|7054.37|7082.6|7082.6|7082.6|7082.6|7048.75|7048.75|0
1655907900000|2022-06-22 14:25:00|7081.48|7081.48|7084.47|7084.47|7090.83|7090.83|7077.16|7077.16|0
1655908200000|2022-06-22 14:30:00|7084.76|7084.76|7095.13|7095.13|7097.63|7097.63|7074.52|7074.52|0
1655908500000|2022-06-22 14:35:00|7094.56|7094.56|7092.97|7092.97|7101.94|7101.94|7088.15|7088.15|0
1655908800000|2022-06-22 14:40:00|7094.09|7094.09|7090.26|7090.26|7096.09|7096.09|7082.48|7082.48|0
1655909100000|2022-06-22 14:45:00|7090.3|7090.3|7081.42|7081.42|7095.18|7095.18|7079.45|7079.45|0
1655909400000|2022-06-22 14:50:00|7081.14|7081.14|7082.26|7082.26|7085.73|7085.73|7071.43|7071.43|0
1655909700000|2022-06-22 14:55:00|7083.38|7083.38|7088.4|7088.4|7088.4|7088.4|7077.52|7077.52|0
1655910000000|2022-06-22 15:00:00|7088.43|7088.43|7053.11|7053.11|7089|7089|7047.46|7047.46|0
1655910300000|2022-06-22 15:05:00|7053.16|7053.16|7058.74|7058.74|7058.74|7058.74|7041.45|7041.45|0
1655910600000|2022-06-22 15:10:00|7058.76|7058.76|7048.2|7048.2|7063.27|7063.27|7046.79|7046.79|0
1655910900000|2022-06-22 15:15:00|7048.48|7048.48|7051.67|7051.67|7055.13|7055.13|7041.05|7041.05|0
1655911200000|2022-06-22 15:20:00|7052.79|7052.79|7048.69|7048.69|7052.81|7052.81|7042.53|7042.53|0
1655911500000|2022-06-22 15:25:00|7048.72|7048.72|7062.67|7062.67|7068.29|7068.29|7047.59|7047.59|0
1655968500000|2022-06-23 07:15:00|6977.77|6977.77|6969.33|6969.33|6978.26|6978.26|6954.11|6954.11|0
1655968800000|2022-06-23 07:20:00|6969.43|6969.43|6960.49|6960.49|6971.72|6971.72|6957.65|6957.65|0
1655969100000|2022-06-23 07:25:00|6959.63|6959.63|6980.01|6980.01|6980.06|6980.06|6951.42|6951.42|0
1655969400000|2022-06-23 07:30:00|6981.13|6981.13|6986.18|6986.18|6987.25|6987.25|6963.69|6963.69|0
1655969700000|2022-06-23 07:35:00|6986.76|6986.76|6986.33|6986.33|6987.73|6987.73|6974.53|6974.53|0
1655970000000|2022-06-23 07:40:00|6987.45|6987.45|7019.98|7019.98|7021.38|7021.38|6986.04|6986.04|0
1655970300000|2022-06-23 07:45:00|7020.06|7020.06|7034.38|7034.38|7039.13|7039.13|7017.89|7017.89|0
1655970600000|2022-06-23 07:50:00|7034.43|7034.43|7045.21|7045.21|7046.25|7046.25|7033.51|7033.51|0
1655970900000|2022-06-23 07:55:00|7046.07|7046.07|7039.62|7039.62|7056.24|7056.24|7035.89|7035.89|0
1655971200000|2022-06-23 08:00:00|7040.74|7040.74|7039.52|7039.52|7049.34|7049.34|7030.73|7030.73|0
1655971500000|2022-06-23 08:05:00|7039.23|7039.23|7028.34|7028.34|7045.17|7045.17|7021.99|7021.99|0
1655971800000|2022-06-23 08:10:00|7028.43|7028.43|7037.45|7037.45|7042.01|7042.01|7018.29|7018.29|0
1655972100000|2022-06-23 08:15:00|7038.3|7038.3|7035.29|7035.29|7047.35|7047.35|7035|7035|0
1655972400000|2022-06-23 08:20:00|7035.86|7035.86|7039.01|7039.01|7043.69|7043.69|7030.11|7030.11|0
1655972700000|2022-06-23 08:25:00|7039.58|7039.58|7030.86|7030.86|7047.24|7047.24|7025.26|7025.26|0
1655973000000|2022-06-23 08:30:00|7028.62|7028.62|7045.74|7045.74|7047.04|7047.04|7021.79|7021.79|0
1655973300000|2022-06-23 08:35:00|7045.46|7045.46|7039.4|7039.4|7048.24|7048.24|7034.22|7034.22|0
1655973600000|2022-06-23 08:40:00|7041.64|7041.64|7023.77|7023.77|7041.64|7041.64|7016.47|7016.47|0
1655973900000|2022-06-23 08:45:00|7024.89|7024.89|7009.61|7009.61|7026.9|7026.9|7009.04|7009.04|0
1655974200000|2022-06-23 08:50:00|7009.64|7009.64|7002.42|7002.42|7014.7|7014.7|7000.18|7000.18|0
1655974500000|2022-06-23 08:55:00|7001.85|7001.85|7003|7003|7007.94|7007.94|6998.19|6998.19|0
1655974800000|2022-06-23 09:00:00|7003.28|7003.28|7032.94|7032.94|7032.94|7032.94|7002.72|7002.72|0
1655975100000|2022-06-23 09:05:00|7032.37|7032.37|7018.76|7018.76|7034.9|7034.9|7017.07|7017.07|0
1655975400000|2022-06-23 09:10:00|7019.04|7019.04|7021.41|7021.41|7022.54|7022.54|7009.05|7009.05|0
1655975700000|2022-06-23 09:15:00|7021.7|7021.7|7033.14|7033.14|7036.51|7036.51|7021.7|7021.7|0
1655976000000|2022-06-23 09:20:00|7033.18|7033.18|7039.18|7039.18|7046|7046|7033.18|7033.18|0
1655976300000|2022-06-23 09:25:00|7039.47|7039.47|7041.23|7041.23|7047.3|7047.3|7038.63|7038.63|0
1655976600000|2022-06-23 09:30:00|7041.22|7041.22|7046.26|7046.26|7046.26|7046.26|7037.66|7037.66|0
1655976900000|2022-06-23 09:35:00|7046.3|7046.3|7061.84|7061.84|7062.12|7062.12|7045.15|7045.15|0
1655977200000|2022-06-23 09:40:00|7062.96|7062.96|7079.77|7079.77|7080.75|7080.75|7062.96|7062.96|0
1655977500000|2022-06-23 09:45:00|7078.08|7078.08|7065.99|7065.99|7079.24|7079.24|7062.56|7062.56|0
1655977800000|2022-06-23 09:50:00|7064.87|7064.87|7060.38|7060.38|7067.66|7067.66|7057.22|7057.22|0
1655978100000|2022-06-23 09:55:00|7060.37|7060.37|7058.3|7058.3|7064.03|7064.03|7055.33|7055.33|0
1655978400000|2022-06-23 10:00:00|7058.59|7058.59|7055.11|7055.11|7058.91|7058.91|7048.68|7048.68|0
1655978700000|2022-06-23 10:05:00|7055.39|7055.39|7077.94|7077.94|7077.94|7077.94|7055.39|7055.39|0
1655979000000|2022-06-23 10:10:00|7080.5|7080.5|7087.51|7087.51|7092.34|7092.34|7078.57|7078.57|0
1655979300000|2022-06-23 10:15:00|7087.44|7087.44|7103.79|7103.79|7105.28|7105.28|7084.9|7084.9|0
1655979600000|2022-06-23 10:20:00|7103.77|7103.77|7111.32|7111.32|7112.93|7112.93|7102.51|7102.51|0
1655979900000|2022-06-23 10:25:00|7111.03|7111.03|7141.52|7141.52|7141.52|7141.52|7109.91|7109.91|0
1655980200000|2022-06-23 10:30:00|7141.23|7141.23|7153.15|7153.15|7162.33|7162.33|7141.11|7141.11|0
1655980500000|2022-06-23 10:35:00|7154.55|7154.55|7168.05|7168.05|7169.4|7169.4|7153.15|7153.15|0
1655980800000|2022-06-23 10:40:00|7168.91|7168.91|7182.26|7182.26|7189.35|7189.35|7168.91|7168.91|0
1655981100000|2022-06-23 10:45:00|7184.79|7184.79|7174.5|7174.5|7185.07|7185.07|7163.85|7163.85|0
1655981400000|2022-06-23 10:50:00|7174.21|7174.21|7182.55|7182.55|7190.8|7190.8|7173.09|7173.09|0
1655981700000|2022-06-23 10:55:00|7182.59|7182.59|7174.2|7174.2|7185.73|7185.73|7172.07|7172.07|0
1655982000000|2022-06-23 11:00:00|7174.49|7174.49|7158.52|7158.52|7175.14|7175.14|7158.49|7158.49|0
1655982300000|2022-06-23 11:05:00|7159.09|7159.09|7153.36|7153.36|7159.83|7159.83|7151.45|7151.45|0
1655982600000|2022-06-23 11:10:00|7153.32|7153.32|7134.96|7134.96|7153.32|7153.32|7134.92|7134.92|0
1655982900000|2022-06-23 11:15:00|7134.92|7134.92|7157|7157|7160.71|7160.71|7134.39|7134.39|0
1655983200000|2022-06-23 11:20:00|7156.94|7156.94|7154.1|7154.1|7159.03|7159.03|7152.63|7152.63|0
1655983500000|2022-06-23 11:25:00|7154.09|7154.09|7156.58|7156.58|7156.87|7156.87|7148.11|7148.11|0
1655983800000|2022-06-23 11:30:00|7156.63|7156.63|7141.84|7141.84|7162.03|7162.03|7133.01|7133.01|0
1655984100000|2022-06-23 11:35:00|7142.12|7142.12|7148.78|7148.78|7151.03|7151.03|7141.34|7141.34|0
1655984400000|2022-06-23 11:40:00|7148.77|7148.77|7150.29|7150.29|7150.75|7150.75|7139.26|7139.26|0
1655984700000|2022-06-23 11:45:00|7150|7150|7156.13|7156.13|7162.77|7162.77|7148.85|7148.85|0
1655985000000|2022-06-23 11:50:00|7156.41|7156.41|7161.61|7161.61|7164.24|7164.24|7156.41|7156.41|0
1655985300000|2022-06-23 11:55:00|7161.63|7161.63|7153.71|7153.71|7163.3|7163.3|7150.31|7150.31|0
1655985600000|2022-06-23 12:00:00|7154.56|7154.56|7149.87|7149.87|7154.88|7154.88|7146.49|7146.49|0
1655985900000|2022-06-23 12:05:00|7149.9|7149.9|7136.06|7136.06|7155.97|7155.97|7135.77|7135.77|0
1655986200000|2022-06-23 12:10:00|7136.63|7136.63|7122.58|7122.58|7142.82|7142.82|7122.58|7122.58|0
1655986500000|2022-06-23 12:15:00|7123.7|7123.7|7133.95|7133.95|7135.07|7135.07|7118.94|7118.94|0
1655986800000|2022-06-23 12:20:00|7133.66|7133.66|7130.86|7130.86|7135.97|7135.97|7129.75|7129.75|0
1655987100000|2022-06-23 12:25:00|7130.82|7130.82|7116.85|7116.85|7130.82|7130.82|7116.83|7116.83|0
1655987400000|2022-06-23 12:30:00|7117.97|7117.97|7123.38|7123.38|7131.21|7131.21|7114.77|7114.77|0
1655987700000|2022-06-23 12:35:00|7123.36|7123.36|7105.46|7105.46|7124.75|7124.75|7105.46|7105.46|0
1655988000000|2022-06-23 12:40:00|7104.34|7104.34|7108.02|7108.02|7119.5|7119.5|7103.09|7103.09|0
1655988300000|2022-06-23 12:45:00|7108|7108|7101.56|7101.56|7109.36|7109.36|7101.27|7101.27|0
1655988600000|2022-06-23 12:50:00|7101.51|7101.51|7088.85|7088.85|7102.58|7102.58|7088.85|7088.85|0
1655988900000|2022-06-23 12:55:00|7086.61|7086.61|7088.38|7088.38|7093.14|7093.14|7083.03|7083.03|0
1655989200000|2022-06-23 13:00:00|7086.69|7086.69|7079.73|7079.73|7088.1|7088.1|7076.71|7076.71|0
1655989500000|2022-06-23 13:05:00|7080.02|7080.02|7084.7|7084.7|7089.84|7089.84|7080.02|7080.02|0
1655989800000|2022-06-23 13:10:00|7084.13|7084.13|7082.79|7082.79|7084.13|7084.13|7074.62|7074.62|0
1655990100000|2022-06-23 13:15:00|7082.75|7082.75|7081.32|7081.32|7085.08|7085.08|7078.66|7078.66|0
1655990400000|2022-06-23 13:20:00|7081.34|7081.34|7081.91|7081.91|7081.91|7081.91|7074.7|7074.7|0
1655990700000|2022-06-23 13:25:00|7082.2|7082.2|7066.01|7066.01|7082.2|7082.2|7064.61|7064.61|0
1655991000000|2022-06-23 13:30:00|7065.72|7065.72|7030.87|7030.87|7066.73|7066.73|7028.63|7028.63|0
1655991300000|2022-06-23 13:35:00|7030.58|7030.58|7041.19|7041.19|7044.8|7044.8|7019.3|7019.3|0
1655991600000|2022-06-23 13:40:00|7041.18|7041.18|7035.04|7035.04|7041.18|7041.18|7024.21|7024.21|0
1655991900000|2022-06-23 13:45:00|7035.32|7035.32|6989.06|6989.06|7036.16|7036.16|6988.24|6988.24|0
1655992200000|2022-06-23 13:50:00|6988.78|6988.78|6978.26|6978.26|6995.5|6995.5|6971.46|6971.46|0
1655992500000|2022-06-23 13:55:00|6971.41|6971.41|6972.19|6972.19|6976.49|6976.49|6964.31|6964.31|0
1655992800000|2022-06-23 14:00:00|6978.76|6978.76|6978.12|6978.12|6985.85|6985.85|6975.11|6975.11|0
1655993100000|2022-06-23 14:05:00|6978.41|6978.41|6961.24|6961.24|6981.73|6981.73|6958.18|6958.18|0
1655993400000|2022-06-23 14:10:00|6962.1|6962.1|6953.65|6953.65|6968.77|6968.77|6950.63|6950.63|0
1655993700000|2022-06-23 14:15:00|6953.93|6953.93|6961.27|6961.27|6966.69|6966.69|6947.9|6947.9|0
1655994000000|2022-06-23 14:20:00|6962.43|6962.43|6972.94|6972.94|6978.16|6978.16|6962.01|6962.01|0
1655994300000|2022-06-23 14:25:00|6972.99|6972.99|6982.98|6982.98|6985.58|6985.58|6968.14|6968.14|0
1655994600000|2022-06-23 14:30:00|6983.27|6983.27|6964.52|6964.52|6984.96|6984.96|6960.11|6960.11|0
1655994900000|2022-06-23 14:35:00|6963.95|6963.95|6978.82|6978.82|6980.67|6980.67|6961.1|6961.1|0
1655995200000|2022-06-23 14:40:00|6979.11|6979.11|6971.76|6971.76|6985.1|6985.1|6971.76|6971.76|0
1655995500000|2022-06-23 14:45:00|6971.73|6971.73|6979.41|6979.41|6981.45|6981.45|6970.12|6970.12|0
1655995800000|2022-06-23 14:50:00|6975.44|6975.44|6977.92|6977.92|6979.77|6979.77|6968.41|6968.41|0
1655996100000|2022-06-23 14:55:00|6977.35|6977.35|6964.83|6964.83|6983.88|6983.88|6964.23|6964.23|0
1655996400000|2022-06-23 15:00:00|6966.24|6966.24|6943.64|6943.64|6967.65|6967.65|6943.04|6943.04|0
1655996700000|2022-06-23 15:05:00|6943.92|6943.92|6953.09|6953.09|6953.09|6953.09|6939.85|6939.85|0
1655997000000|2022-06-23 15:10:00|6953.12|6953.12|6939.13|6939.13|6953.77|6953.77|6939.13|6939.13|0
1655997300000|2022-06-23 15:15:00|6939.08|6939.08|6942.88|6942.88|6948.22|6948.22|6935.43|6935.43|0
1655997600000|2022-06-23 15:20:00|6942.9|6942.9|6918.09|6918.09|6942.9|6942.9|6914.47|6914.47|0
1655997900000|2022-06-23 15:25:00|6917.52|6917.52|6923.44|6923.44|6923.44|6923.44|6913.19|6913.19|0
1656054900000|2022-06-24 07:15:00|6893.28|6893.28|6880.32|6880.32|6893.29|6893.29|6873.27|6873.27|0
1656055200000|2022-06-24 07:20:00|6878.9|6878.9|6873.04|6873.04|6879.92|6879.92|6858.8|6858.8|0
1656055500000|2022-06-24 07:25:00|6872.18|6872.18|6891.82|6891.82|6891.82|6891.82|6872.02|6872.02|0
1656055800000|2022-06-24 07:30:00|6890.7|6890.7|6916.26|6916.26|6917.13|6917.13|6890.7|6890.7|0
1656056100000|2022-06-24 07:35:00|6915.97|6915.97|6913.07|6913.07|6929.11|6929.11|6906.88|6906.88|0
1656056400000|2022-06-24 07:40:00|6911.95|6911.95|6909.39|6909.39|6926.6|6926.6|6909.09|6909.09|0
1656056700000|2022-06-24 07:45:00|6908.54|6908.54|6900.1|6900.1|6908.54|6908.54|6888.84|6888.84|0
1656057000000|2022-06-24 07:50:00|6898.97|6898.97|6904.87|6904.87|6905.47|6905.47|6895.03|6895.03|0
1656057300000|2022-06-24 07:55:00|6905.99|6905.99|6912.79|6912.79|6917.78|6917.78|6897.51|6897.51|0
1656057600000|2022-06-24 08:00:00|6912.74|6912.74|6906.83|6906.83|6915.33|6915.33|6903.06|6903.06|0
1656057900000|2022-06-24 08:05:00|6906.82|6906.82|6900.24|6900.24|6914.44|6914.44|6900.24|6900.24|0
1656058200000|2022-06-24 08:10:00|6899.12|6899.12|6899|6899|6903.41|6903.41|6891.96|6891.96|0
1656058500000|2022-06-24 08:15:00|6899.04|6899.04|6901.84|6901.84|6909.48|6909.48|6893.25|6893.25|0
1656058800000|2022-06-24 08:20:00|6904.08|6904.08|6907.43|6907.43|6911.82|6911.82|6899.23|6899.23|0
1656059100000|2022-06-24 08:25:00|6906.86|6906.86|6934.22|6934.22|6934.22|6934.22|6905.11|6905.11|0
1656059400000|2022-06-24 08:30:00|6933.65|6933.65|6922.41|6922.41|6936.06|6936.06|6921.28|6921.28|0
1656059700000|2022-06-24 08:35:00|6923.53|6923.53|6924.66|6924.66|6928.12|6928.12|6915.92|6915.92|0
1656060000000|2022-06-24 08:40:00|6924.94|6924.94|6939.42|6939.42|6939.42|6939.42|6922.13|6922.13|0
1656060300000|2022-06-24 08:45:00|6938.3|6938.3|6936.93|6936.93|6943.03|6943.03|6930.89|6930.89|0
1656060600000|2022-06-24 08:50:00|6936.91|6936.91|6946.47|6946.47|6946.52|6946.52|6932.95|6932.95|0
1656060900000|2022-06-24 08:55:00|6946.19|6946.19|6959.48|6959.48|6959.48|6959.48|6942.48|6942.48|0
1656061200000|2022-06-24 09:00:00|6960.6|6960.6|6960.06|6960.06|6961.97|6961.97|6953.82|6953.82|0
1656061500000|2022-06-24 09:05:00|6960.04|6960.04|6959.88|6959.88|6966.19|6966.19|6951.44|6951.44|0
1656061800000|2022-06-24 09:10:00|6958.76|6958.76|6967.62|6967.62|6973.5|6973.5|6955.07|6955.07|0
1656062100000|2022-06-24 09:15:00|6968.19|6968.19|6963.97|6963.97|6971.52|6971.52|6963.85|6963.85|0
1656062400000|2022-06-24 09:20:00|6966.21|6966.21|6970.03|6970.03|6973.48|6973.48|6966.21|6966.21|0
1656062700000|2022-06-24 09:25:00|6971.15|6971.15|6972.42|6972.42|6980.96|6980.96|6970.58|6970.58|0
1656063000000|2022-06-24 09:30:00|6971.3|6971.3|6953.84|6953.84|6971.3|6971.3|6952.23|6952.23|0
1656063300000|2022-06-24 09:35:00|6953.56|6953.56|6950.53|6950.53|6961.35|6961.35|6945.7|6945.7|0
1656063600000|2022-06-24 09:40:00|6950.25|6950.25|6952.72|6952.72|6954.45|6954.45|6945.75|6945.75|0
1656063900000|2022-06-24 09:45:00|6952.75|6952.75|6954.56|6954.56|6954.56|6954.56|6944.32|6944.32|0
1656064200000|2022-06-24 09:50:00|6954.64|6954.64|6948.41|6948.41|6954.97|6954.97|6945.05|6945.05|0
1656064500000|2022-06-24 09:55:00|6948.26|6948.26|6957.86|6957.86|6957.95|6957.95|6944.49|6944.49|0
1656064800000|2022-06-24 10:00:00|6956.74|6956.74|6960.41|6960.41|6967.57|6967.57|6956.74|6956.74|0
1656065100000|2022-06-24 10:05:00|6960.49|6960.49|6939.66|6939.66|6960.49|6960.49|6937.67|6937.67|0
1656065400000|2022-06-24 10:10:00|6939.7|6939.7|6931.55|6931.55|6939.7|6939.7|6931.27|6931.27|0
1656065700000|2022-06-24 10:15:00|6931.27|6931.27|6948.04|6948.04|6948.04|6948.04|6931.23|6931.23|0
1656066000000|2022-06-24 10:20:00|6949.16|6949.16|6939.13|6939.13|6949.16|6949.16|6937.17|6937.17|0
1656066300000|2022-06-24 10:25:00|6939.7|6939.7|6935.99|6935.99|6952.43|6952.43|6934.59|6934.59|0
1656066600000|2022-06-24 10:30:00|6937.11|6937.11|6949.11|6949.11|6949.11|6949.11|6936.56|6936.56|0
1656066900000|2022-06-24 10:35:00|6949.97|6949.97|6961.67|6961.67|6961.67|6961.67|6942.56|6942.56|0
1656067200000|2022-06-24 10:40:00|6960.55|6960.55|6958.75|6958.75|6960.55|6960.55|6953.68|6953.68|0
1656067500000|2022-06-24 10:45:00|6958.47|6958.47|6965.42|6965.42|6968.42|6968.42|6956.78|6956.78|0
1656067800000|2022-06-24 10:50:00|6965.46|6965.46|6959.34|6959.34|6966.04|6966.04|6954.48|6954.48|0
1656068100000|2022-06-24 10:55:00|6957.65|6957.65|6951.91|6951.91|6958.71|6958.71|6949.41|6949.41|0
1656068400000|2022-06-24 11:00:00|6952.19|6952.19|6951.67|6951.67|6956.22|6956.22|6949.38|6949.38|0
1656068700000|2022-06-24 11:05:00|6950.55|6950.55|6966.16|6966.16|6966.16|6966.16|6949.72|6949.72|0
1656069000000|2022-06-24 11:10:00|6966.44|6966.44|6980.81|6980.81|6980.81|6980.81|6966.44|6966.44|0
1656069300000|2022-06-24 11:15:00|6980.8|6980.8|6990.4|6990.4|6990.69|6990.69|6978.27|6978.27|0
1656069600000|2022-06-24 11:20:00|6990.69|6990.69|6996.75|6996.75|6996.75|6996.75|6987.68|6987.68|0
1656069900000|2022-06-24 11:25:00|6995.63|6995.63|7003.81|7003.81|7006.62|7006.62|6993.63|6993.63|0
1656070200000|2022-06-24 11:30:00|7002.95|7002.95|6994.44|6994.44|7002.95|7002.95|6992.47|6992.47|0
1656070500000|2022-06-24 11:35:00|6996.68|6996.68|6984.36|6984.36|6996.68|6996.68|6981.27|6981.27|0
1656070800000|2022-06-24 11:40:00|6985.48|6985.48|6992.87|6992.87|6994.07|6994.07|6985.48|6985.48|0
1656071100000|2022-06-24 11:45:00|6992.89|6992.89|6988.83|6988.83|6994.62|6994.62|6988.52|6988.52|0
1656071400000|2022-06-24 11:50:00|6989.4|6989.4|6990.77|6990.77|6993.03|6993.03|6985.36|6985.36|0
1656071700000|2022-06-24 11:55:00|6990.79|6990.79|7003.27|7003.27|7003.81|7003.81|6990.27|6990.27|0
1656072000000|2022-06-24 12:00:00|7005.51|7005.51|7017.91|7017.91|7018.48|7018.48|7004.92|7004.92|0
1656072300000|2022-06-24 12:05:00|7017.62|7017.62|7020.07|7020.07|7024.58|7024.58|7013.08|7013.08|0
1656072600000|2022-06-24 12:10:00|7021.19|7021.19|7022|7022|7024.61|7024.61|7017.47|7017.47|0
1656072900000|2022-06-24 12:15:00|7022.04|7022.04|7034.33|7034.33|7034.33|7034.33|7022.04|7022.04|0
1656073200000|2022-06-24 12:20:00|7034.29|7034.29|7029.04|7029.04|7040.17|7040.17|7029.04|7029.04|0
1656073500000|2022-06-24 12:25:00|7026.79|7026.79|7029.33|7029.33|7032.15|7032.15|7022.76|7022.76|0
1656073800000|2022-06-24 12:30:00|7029.31|7029.31|7024.56|7024.56|7030.88|7030.88|7023.63|7023.63|0
1656074100000|2022-06-24 12:35:00|7026.8|7026.8|7025.98|7025.98|7033.84|7033.84|7025.69|7025.69|0
1656074400000|2022-06-24 12:40:00|7027.38|7027.38|7038.82|7038.82|7038.82|7038.82|7027.38|7027.38|0
1656074700000|2022-06-24 12:45:00|7039.94|7039.94|7039.06|7039.06|7046.85|7046.85|7035.73|7035.73|0
1656075000000|2022-06-24 12:50:00|7040.18|7040.18|7030.43|7030.43|7042.41|7042.41|7030.43|7030.43|0
1656075300000|2022-06-24 12:55:00|7030.15|7030.15|7029.44|7029.44|7030.6|7030.6|7023.24|7023.24|0
1656075600000|2022-06-24 13:00:00|7028.32|7028.32|7031.75|7031.75|7032.24|7032.24|7026.53|7026.53|0
1656075900000|2022-06-24 13:05:00|7032.03|7032.03|7021.72|7021.72|7032.03|7032.03|7021.11|7021.11|0
1656076200000|2022-06-24 13:10:00|7021.44|7021.44|7021.78|7021.78|7024.55|7024.55|7018.68|7018.68|0
1656076500000|2022-06-24 13:15:00|7022.06|7022.06|7025.51|7025.51|7027.71|7027.71|7017.93|7017.93|0
1656076800000|2022-06-24 13:20:00|7026.63|7026.63|7025.64|7025.64|7035.16|7035.16|7022.44|7022.44|0
1656077100000|2022-06-24 13:25:00|7025.61|7025.61|7014.29|7014.29|7026.42|7026.42|7012.11|7012.11|0
1656077400000|2022-06-24 13:30:00|7014.86|7014.86|7001.73|7001.73|7021.64|7021.64|6989.14|6989.14|0
1656077700000|2022-06-24 13:35:00|7001.78|7001.78|6987.44|6987.44|7006.99|7006.99|6978.89|6978.89|0
1656078000000|2022-06-24 13:40:00|6987.48|6987.48|6990.78|6990.78|6996.95|6996.95|6973.42|6973.42|0
1656078300000|2022-06-24 13:45:00|6989.66|6989.66|7008.31|7008.31|7009.96|7009.96|6978.41|6978.41|0
1656078600000|2022-06-24 13:50:00|7008.88|7008.88|6984.19|6984.19|7010.62|7010.62|6979.06|6979.06|0
1656078900000|2022-06-24 13:55:00|6983.9|6983.9|6988.22|6988.22|6991.63|6991.63|6980.11|6980.11|0
1656079200000|2022-06-24 14:00:00|6988.23|6988.23|7026.39|7026.39|7027.76|7027.76|6984.41|6984.41|0
1656079500000|2022-06-24 14:05:00|7026.33|7026.33|7040.71|7040.71|7042.33|7042.33|7023.89|7023.89|0
1656079800000|2022-06-24 14:10:00|7040.14|7040.14|7037.8|7037.8|7046.43|7046.43|7026.35|7026.35|0
1656080100000|2022-06-24 14:15:00|7039.77|7039.77|7054.56|7054.56|7059.04|7059.04|7039.2|7039.2|0
1656080400000|2022-06-24 14:20:00|7056.8|7056.8|7071|7071|7071|7071|7056.8|7056.8|0
1656080700000|2022-06-24 14:25:00|7069.88|7069.88|7059.86|7059.86|7072.96|7072.96|7056.52|7056.52|0
1656081000000|2022-06-24 14:30:00|7060.98|7060.98|7082.79|7082.79|7088.11|7088.11|7059.86|7059.86|0
1656081300000|2022-06-24 14:35:00|7082.77|7082.77|7081.36|7081.36|7086.69|7086.69|7074.46|7074.46|0
1656081600000|2022-06-24 14:40:00|7081.93|7081.93|7083.38|7083.38|7085.17|7085.17|7070.38|7070.38|0
1656081900000|2022-06-24 14:45:00|7083.44|7083.44|7083.15|7083.15|7086.87|7086.87|7077.79|7077.79|0
1656082200000|2022-06-24 14:50:00|7083.13|7083.13|7098.11|7098.11|7100.64|7100.64|7082.84|7082.84|0
1656082500000|2022-06-24 14:55:00|7098.4|7098.4|7115.52|7115.52|7116.78|7116.78|7093.97|7093.97|0
1656082800000|2022-06-24 15:00:00|7115.5|7115.5|7109.63|7109.63|7122.12|7122.12|7107.37|7107.37|0
1656083100000|2022-06-24 15:05:00|7110.2|7110.2|7107.25|7107.25|7112.56|7112.56|7099.27|7099.27|0
1656083400000|2022-06-24 15:10:00|7105.01|7105.01|7100.04|7100.04|7108.3|7108.3|7098.29|7098.29|0
1656083700000|2022-06-24 15:15:00|7099.99|7099.99|7095.05|7095.05|7101.86|7101.86|7094.82|7094.82|0
1656084000000|2022-06-24 15:20:00|7095.62|7095.62|7086|7086|7098.87|7098.87|7085.71|7085.71|0
1656084300000|2022-06-24 15:25:00|7086.29|7086.29|7111.33|7111.33|7111.34|7111.34|7086.24|7086.24|0
1656314100000|2022-06-27 07:15:00|7198.6|7198.6|7217.88|7217.88|7217.88|7217.88|7190.16|7190.16|0
1656314400000|2022-06-27 07:20:00|7216.76|7216.76|7214.6|7214.6|7230.88|7230.88|7210.08|7210.08|0
1656314700000|2022-06-27 07:25:00|7213.48|7213.48|7216.58|7216.58|7220.27|7220.27|7204.78|7204.78|0
1656315000000|2022-06-27 07:30:00|7216.5|7216.5|7237.29|7237.29|7241.68|7241.68|7206.65|7206.65|0
1656315300000|2022-06-27 07:35:00|7236.72|7236.72|7215.22|7215.22|7239.53|7239.53|7214.37|7214.37|0
1656315600000|2022-06-27 07:40:00|7214.37|7214.37|7212.19|7212.19|7230.02|7230.02|7211.75|7211.75|0
1656315900000|2022-06-27 07:45:00|7210.77|7210.77|7207.08|7207.08|7215.07|7215.07|7196.68|7196.68|0
1656316200000|2022-06-27 07:50:00|7206.99|7206.99|7185.22|7185.22|7212.06|7212.06|7175.81|7175.81|0
1656316500000|2022-06-27 07:55:00|7185.14|7185.14|7196.27|7196.27|7200.22|7200.22|7185.14|7185.14|0
1656316800000|2022-06-27 08:00:00|7195.15|7195.15|7180.93|7180.93|7197.7|7197.7|7178.69|7178.69|0
1656317100000|2022-06-27 08:05:00|7180.08|7180.08|7193.77|7193.77|7195.44|7195.44|7178.95|7178.95|0
1656317400000|2022-06-27 08:10:00|7193.48|7193.48|7174.61|7174.61|7205.34|7205.34|7174.61|7174.61|0
1656317700000|2022-06-27 08:15:00|7174.33|7174.33|7177.87|7177.87|7177.87|7177.87|7167.01|7167.01|0
1656318000000|2022-06-27 08:20:00|7178.99|7178.99|7172.5|7172.5|7183.73|7183.73|7171.63|7171.63|0
1656318300000|2022-06-27 08:25:00|7172.48|7172.48|7180.42|7180.42|7181.98|7181.98|7169.11|7169.11|0
1656318600000|2022-06-27 08:30:00|7181.54|7181.54|7173.77|7173.77|7185.63|7185.63|7173.77|7173.77|0
1656318900000|2022-06-27 08:35:00|7174.89|7174.89|7170.15|7170.15|7175.46|7175.46|7160.09|7160.09|0
1656319200000|2022-06-27 08:40:00|7167.91|7167.91|7160.07|7160.07|7170.96|7170.96|7155.06|7155.06|0
1656319500000|2022-06-27 08:45:00|7160.36|7160.36|7153.87|7153.87|7164.29|7164.29|7148.29|7148.29|0
1656319800000|2022-06-27 08:50:00|7157.81|7157.81|7147.28|7147.28|7161.36|7161.36|7144.75|7144.75|0
1656320100000|2022-06-27 08:55:00|7147.36|7147.36|7143.11|7143.11|7153.66|7153.66|7138.95|7138.95|0
1656320400000|2022-06-27 09:00:00|7144.23|7144.23|7156.92|7156.92|7164.41|7164.41|7141.64|7141.64|0
1656320700000|2022-06-27 09:05:00|7155.8|7155.8|7151.95|7151.95|7155.8|7155.8|7148.03|7148.03|0
1656321000000|2022-06-27 09:10:00|7153.07|7153.07|7172.45|7172.45|7174.15|7174.15|7153.04|7153.04|0
1656321300000|2022-06-27 09:15:00|7171.88|7171.88|7169.5|7169.5|7171.96|7171.96|7159.91|7159.91|0
1656321600000|2022-06-27 09:20:00|7168.38|7168.38|7182.25|7182.25|7182.28|7182.28|7165.75|7165.75|0
1656321900000|2022-06-27 09:25:00|7182.16|7182.16|7187.27|7187.27|7191.83|7191.83|7176.75|7176.75|0
1656322200000|2022-06-27 09:30:00|7185.87|7185.87|7188.11|7188.11|7190.38|7190.38|7180.12|7180.12|0
1656322500000|2022-06-27 09:35:00|7187.82|7187.82|7186.46|7186.46|7189.84|7189.84|7185.6|7185.6|0
1656322800000|2022-06-27 09:40:00|7186.44|7186.44|7183.06|7183.06|7186.44|7186.44|7174.26|7174.26|0
1656323100000|2022-06-27 09:45:00|7182.21|7182.21|7183.18|7183.18|7187.97|7187.97|7179.38|7179.38|0
1656323400000|2022-06-27 09:50:00|7182.9|7182.9|7181.3|7181.3|7188.71|7188.71|7179.99|7179.99|0
1656323700000|2022-06-27 09:55:00|7181.29|7181.29|7182.3|7182.3|7186.34|7186.34|7176.69|7176.69|0
1656324000000|2022-06-27 10:00:00|7183.42|7183.42|7175.8|7175.8|7186.08|7186.08|7174.34|7174.34|0
1656324300000|2022-06-27 10:05:00|7175.23|7175.23|7177.41|7177.41|7178.53|7178.53|7169.51|7169.51|0
1656324600000|2022-06-27 10:10:00|7178.53|7178.53|7176.61|7176.61|7180.79|7180.79|7173.7|7173.7|0
1656324900000|2022-06-27 10:15:00|7175.48|7175.48|7192.81|7192.81|7192.81|7192.81|7175.48|7175.48|0
1656325200000|2022-06-27 10:20:00|7192.53|7192.53|7206.57|7206.57|7206.57|7206.57|7192.17|7192.17|0
1656325500000|2022-06-27 10:25:00|7207.7|7207.7|7206.82|7206.82|7210.1|7210.1|7196.75|7196.75|0
1656325800000|2022-06-27 10:30:00|7206.83|7206.83|7191.54|7191.54|7206.83|7206.83|7191.01|7191.01|0
1656326100000|2022-06-27 10:35:00|7192.66|7192.66|7196.65|7196.65|7196.86|7196.86|7186.2|7186.2|0
1656326400000|2022-06-27 10:40:00|7196.61|7196.61|7194.85|7194.85|7196.63|7196.63|7185.11|7185.11|0
1656326700000|2022-06-27 10:45:00|7192.61|7192.61|7188.93|7188.93|7196.62|7196.62|7187.8|7187.8|0
1656327000000|2022-06-27 10:50:00|7188.89|7188.89|7193.03|7193.03|7194.86|7194.86|7188.89|7188.89|0
1656327300000|2022-06-27 10:55:00|7194.15|7194.15|7208.52|7208.52|7209.61|7209.61|7194.15|7194.15|0
1656327600000|2022-06-27 11:00:00|7207.4|7207.4|7207.02|7207.02|7209.34|7209.34|7198.22|7198.22|0
1656327900000|2022-06-27 11:05:00|7203.66|7203.66|7203.14|7203.14|7207.39|7207.39|7202.54|7202.54|0
1656328200000|2022-06-27 11:10:00|7204.26|7204.26|7207.71|7207.71|7209.05|7209.05|7204.24|7204.24|0
1656328500000|2022-06-27 11:15:00|7207.72|7207.72|7229.22|7229.22|7229.27|7229.27|7207.72|7207.72|0
1656328800000|2022-06-27 11:20:00|7230.37|7230.37|7234.59|7234.59|7235.78|7235.78|7230.16|7230.16|0
1656329100000|2022-06-27 11:25:00|7234.87|7234.87|7233.73|7233.73|7235.42|7235.42|7229.31|7229.31|0
1656329400000|2022-06-27 11:30:00|7234.85|7234.85|7236.22|7236.22|7237.38|7237.38|7232.56|7232.56|0
1656329700000|2022-06-27 11:35:00|7237.34|7237.34|7235.47|7235.47|7243.33|7243.33|7231.81|7231.81|0
1656330000000|2022-06-27 11:40:00|7235.19|7235.19|7239.68|7239.68|7243.22|7243.22|7233.84|7233.84|0
1656330300000|2022-06-27 11:45:00|7239.72|7239.72|7227.72|7227.72|7239.72|7239.72|7227.72|7227.72|0
1656330600000|2022-06-27 11:50:00|7228|7228|7225.15|7225.15|7230.18|7230.18|7222.05|7222.05|0
1656330900000|2022-06-27 11:55:00|7225.44|7225.44|7229.06|7229.06|7231.64|7231.64|7224.03|7224.03|0
1656331200000|2022-06-27 12:00:00|7229.34|7229.34|7233.11|7233.11|7240|7240|7229.34|7229.34|0
1656331500000|2022-06-27 12:05:00|7231.95|7231.95|7228.24|7228.24|7236.07|7236.07|7226.83|7226.83|0
1656331800000|2022-06-27 12:10:00|7227.12|7227.12|7232.85|7232.85|7232.85|7232.85|7225.63|7225.63|0
1656332100000|2022-06-27 12:15:00|7232.81|7232.81|7231.55|7231.55|7236.84|7236.84|7228.1|7228.1|0
1656332400000|2022-06-27 12:20:00|7231.53|7231.53|7223.78|7223.78|7231.53|7231.53|7223.64|7223.64|0
1656332700000|2022-06-27 12:25:00|7224.33|7224.33|7215.76|7215.76|7224.37|7224.37|7215.76|7215.76|0
1656333000000|2022-06-27 12:30:00|7215.71|7215.71|7213.61|7213.61|7216.52|7216.52|7210.47|7210.47|0
1656333300000|2022-06-27 12:35:00|7213.6|7213.6|7215.57|7215.57|7218.11|7218.11|7212.1|7212.1|0
1656333600000|2022-06-27 12:40:00|7215.55|7215.55|7225.08|7225.08|7229.07|7229.07|7212.74|7212.74|0
1656333900000|2022-06-27 12:45:00|7225.07|7225.07|7216.21|7216.21|7225.07|7225.07|7214.48|7214.48|0
1656334200000|2022-06-27 12:50:00|7215.93|7215.93|7203.19|7203.19|7216.21|7216.21|7203.19|7203.19|0
1656334500000|2022-06-27 12:55:00|7202.9|7202.9|7194.5|7194.5|7203.76|7203.76|7191.92|7191.92|0
1656334800000|2022-06-27 13:00:00|7195.91|7195.91|7198.43|7198.43|7206.77|7206.77|7185.6|7185.6|0
1656335100000|2022-06-27 13:05:00|7198.45|7198.45|7191.15|7191.15|7198.47|7198.47|7189.7|7189.7|0
1656335400000|2022-06-27 13:10:00|7190.87|7190.87|7177.76|7177.76|7190.87|7190.87|7173.83|7173.83|0
1656335700000|2022-06-27 13:15:00|7177.7|7177.7|7169.06|7169.06|7177.7|7177.7|7164.54|7164.54|0
1656336000000|2022-06-27 13:20:00|7169.14|7169.14|7167.01|7167.01|7171.06|7171.06|7165.11|7165.11|0
1656336300000|2022-06-27 13:25:00|7166.99|7166.99|7170.04|7170.04|7172.87|7172.87|7164.99|7164.99|0
1656336600000|2022-06-27 13:30:00|7172.28|7172.28|7150.52|7150.52|7193.72|7193.72|7150.17|7150.17|0
1656336900000|2022-06-27 13:35:00|7149.67|7149.67|7167.87|7167.87|7173.52|7173.52|7149.24|7149.24|0
1656337200000|2022-06-27 13:40:00|7169.56|7169.56|7164.96|7164.96|7174.56|7174.56|7156.2|7156.2|0
1656337500000|2022-06-27 13:45:00|7163.84|7163.84|7154.6|7154.6|7163.84|7163.84|7141.17|7141.17|0
1656337800000|2022-06-27 13:50:00|7153.48|7153.48|7177.61|7177.61|7179.73|7179.73|7150.24|7150.24|0
1656338100000|2022-06-27 13:55:00|7176.48|7176.48|7148.59|7148.59|7176.72|7176.72|7145.79|7145.79|0
1656338400000|2022-06-27 14:00:00|7147.76|7147.76|7181.66|7181.66|7194.04|7194.04|7144.13|7144.13|0
1656338700000|2022-06-27 14:05:00|7181.37|7181.37|7153.71|7153.71|7182.49|7182.49|7147.28|7147.28|0
1656339000000|2022-06-27 14:10:00|7155.13|7155.13|7163.36|7163.36|7163.44|7163.44|7145.34|7145.34|0
1656339300000|2022-06-27 14:15:00|7163.38|7163.38|7172|7172|7176.81|7176.81|7153.7|7153.7|0
1656339600000|2022-06-27 14:20:00|7170.88|7170.88|7157.58|7157.58|7171.99|7171.99|7154.31|7154.31|0
1656339900000|2022-06-27 14:25:00|7157.53|7157.53|7156.95|7156.95|7164.07|7164.07|7148.58|7148.58|0
1656340200000|2022-06-27 14:30:00|7158.07|7158.07|7181.08|7181.08|7181.25|7181.25|7151.4|7151.4|0
1656340500000|2022-06-27 14:35:00|7181.06|7181.06|7187.26|7187.26|7192.7|7192.7|7169.56|7169.56|0
1656340800000|2022-06-27 14:40:00|7187.28|7187.28|7204.99|7204.99|7204.99|7204.99|7186.16|7186.16|0
1656341100000|2022-06-27 14:45:00|7204.42|7204.42|7222.26|7222.26|7226.3|7226.3|7200.06|7200.06|0
1656341400000|2022-06-27 14:50:00|7221.98|7221.98|7225.18|7225.18|7225.18|7225.18|7217.29|7217.29|0
1656341700000|2022-06-27 14:55:00|7225.16|7225.16|7236.94|7236.94|7236.94|7236.94|7223.75|7223.75|0
1656342000000|2022-06-27 15:00:00|7238.06|7238.06|7231.16|7231.16|7238.36|7238.36|7227.23|7227.23|0
1656342300000|2022-06-27 15:05:00|7230.88|7230.88|7222.58|7222.58|7231.77|7231.77|7220.18|7220.18|0
1656342600000|2022-06-27 15:10:00|7222.28|7222.28|7228.58|7228.58|7228.58|7228.58|7217.76|7217.76|0
1656342900000|2022-06-27 15:15:00|7228.57|7228.57|7224.81|7224.81|7234.24|7234.24|7221.74|7221.74|0
1656343200000|2022-06-27 15:20:00|7223.69|7223.69|7238.46|7238.46|7239.91|7239.91|7222.9|7222.9|0
1656343500000|2022-06-27 15:25:00|7238.18|7238.18|7225.19|7225.19|7238.47|7238.47|7224.41|7224.41|0
1656400500000|2022-06-28 07:15:00|7370.83|7370.83|7344.73|7344.73|7370.83|7370.83|7332.11|7332.11|0
1656400800000|2022-06-28 07:20:00|7344.16|7344.16|7350.25|7350.25|7350.25|7350.25|7323.86|7323.86|0
1656401100000|2022-06-28 07:25:00|7349.97|7349.97|7350.96|7350.96|7357.18|7357.18|7343.07|7343.07|0
1656401400000|2022-06-28 07:30:00|7348.72|7348.72|7363.08|7363.08|7365.89|7365.89|7335.93|7335.93|0
1656401700000|2022-06-28 07:35:00|7364.48|7364.48|7380.03|7380.03|7382.84|7382.84|7360.92|7360.92|0
1656402000000|2022-06-28 07:40:00|7380.6|7380.6|7379.14|7379.14|7386.63|7386.63|7375.42|7375.42|0
1656402300000|2022-06-28 07:45:00|7380.26|7380.26|7366.24|7366.24|7386.77|7386.77|7364.83|7364.83|0
1656402600000|2022-06-28 07:50:00|7368.48|7368.48|7377.93|7377.93|7381.79|7381.79|7363.17|7363.17|0
1656402900000|2022-06-28 07:55:00|7379.05|7379.05|7359.51|7359.51|7379.56|7379.56|7359.18|7359.18|0
1656403200000|2022-06-28 08:00:00|7362.6|7362.6|7382.77|7382.77|7383.85|7383.85|7362.6|7362.6|0
1656403500000|2022-06-28 08:05:00|7382.49|7382.49|7396.14|7396.14|7398.42|7398.42|7381.03|7381.03|0
1656403800000|2022-06-28 08:10:00|7396.42|7396.42|7365.53|7365.53|7402.07|7402.07|7364.13|7364.13|0
1656404100000|2022-06-28 08:15:00|7365.25|7365.25|7364.09|7364.09|7373.69|7373.69|7360.97|7360.97|0
1656404400000|2022-06-28 08:20:00|7363.8|7363.8|7348.26|7348.26|7364.44|7364.44|7335.3|7335.3|0
1656404700000|2022-06-28 08:25:00|7348.25|7348.25|7338.13|7338.13|7350.49|7350.49|7329.95|7329.95|0
1656405000000|2022-06-28 08:30:00|7340.37|7340.37|7341.84|7341.84|7347.16|7347.16|7337.29|7337.29|0
1656405300000|2022-06-28 08:35:00|7343.25|7343.25|7348.75|7348.75|7352.08|7352.08|7342.45|7342.45|0
1656405600000|2022-06-28 08:40:00|7347.06|7347.06|7354.25|7354.25|7354.25|7354.25|7336.36|7336.36|0
1656405900000|2022-06-28 08:45:00|7352.84|7352.84|7355.88|7355.88|7355.88|7355.88|7342.08|7342.08|0
1656406200000|2022-06-28 08:50:00|7355.86|7355.86|7366.23|7366.23|7368.81|7368.81|7355.86|7355.86|0
1656406500000|2022-06-28 08:55:00|7365.94|7365.94|7386.88|7386.88|7386.88|7386.88|7365.9|7365.9|0
1656406800000|2022-06-28 09:00:00|7388.02|7388.02|7402.02|7402.02|7402.07|7402.07|7388.02|7388.02|0
1656407100000|2022-06-28 09:05:00|7402.31|7402.31|7405.65|7405.65|7413.83|7413.83|7402.31|7402.31|0
1656407400000|2022-06-28 09:10:00|7406.77|7406.77|7401.96|7401.96|7411.03|7411.03|7399.11|7399.11|0
1656407700000|2022-06-28 09:15:00|7403.08|7403.08|7407.06|7407.06|7410.47|7410.47|7400.51|7400.51|0
1656408000000|2022-06-28 09:20:00|7407.04|7407.04|7408.39|7408.39|7415.1|7415.1|7403.91|7403.91|0
1656408300000|2022-06-28 09:25:00|7408.96|7408.96|7415.41|7415.41|7416.55|7416.55|7405.84|7405.84|0
1656408600000|2022-06-28 09:30:00|7415.38|7415.38|7419.83|7419.83|7423.19|7423.19|7412.51|7412.51|0
1656408900000|2022-06-28 09:35:00|7419.26|7419.26|7413.53|7413.53|7419.26|7419.26|7413.24|7413.24|0
1656409200000|2022-06-28 09:40:00|7414.1|7414.1|7418.79|7418.79|7420.35|7420.35|7413.74|7413.74|0
1656409500000|2022-06-28 09:45:00|7418.83|7418.83|7414.72|7414.72|7421.47|7421.47|7413.94|7413.94|0
1656409800000|2022-06-28 09:50:00|7414.76|7414.76|7434.88|7434.88|7434.88|7434.88|7414.76|7414.76|0
1656410100000|2022-06-28 09:55:00|7436|7436|7441.77|7441.77|7442.34|7442.34|7430.58|7430.58|0
1656410400000|2022-06-28 10:00:00|7442.89|7442.89|7452.8|7452.8|7455.92|7455.92|7442.89|7442.89|0
1656410700000|2022-06-28 10:05:00|7452.51|7452.51|7441.97|7441.97|7452.85|7452.85|7439.71|7439.71|0
1656411000000|2022-06-28 10:10:00|7443.09|7443.09|7445.15|7445.15|7450.87|7450.87|7441.37|7441.37|0
1656411300000|2022-06-28 10:15:00|7444.87|7444.87|7429.15|7429.15|7445.7|7445.7|7429.15|7429.15|0
1656411600000|2022-06-28 10:20:00|7429.72|7429.72|7445.38|7445.38|7445.4|7445.4|7429.72|7429.72|0
1656411900000|2022-06-28 10:25:00|7445.42|7445.42|7434.84|7434.84|7445.48|7445.48|7433.42|7433.42|0
1656412200000|2022-06-28 10:30:00|7434.55|7434.55|7440.76|7440.76|7441.88|7441.88|7433.39|7433.39|0
1656412500000|2022-06-28 10:35:00|7439.64|7439.64|7425.48|7425.48|7439.64|7439.64|7420.87|7420.87|0
1656412800000|2022-06-28 10:40:00|7425.44|7425.44|7423.5|7423.5|7429.41|7429.41|7420.68|7420.68|0
1656413100000|2022-06-28 10:45:00|7422.93|7422.93|7424.44|7424.44|7425.5|7425.5|7420.21|7420.21|0
1656413400000|2022-06-28 10:50:00|7424.15|7424.15|7435.72|7435.72|7435.72|7435.72|7423.58|7423.58|0
1656413700000|2022-06-28 10:55:00|7435.44|7435.44|7442.14|7442.14|7442.14|7442.14|7432.91|7432.91|0
1656414000000|2022-06-28 11:00:00|7441.85|7441.85|7436.11|7436.11|7444.65|7444.65|7429.52|7429.52|0
1656414300000|2022-06-28 11:05:00|7435.54|7435.54|7447.06|7447.06|7448.24|7448.24|7435.22|7435.22|0
1656414600000|2022-06-28 11:10:00|7445.94|7445.94|7441.69|7441.69|7447.06|7447.06|7440.87|7440.87|0
1656414900000|2022-06-28 11:15:00|7441.41|7441.41|7452.32|7452.32|7455.16|7455.16|7441.41|7441.41|0
1656415200000|2022-06-28 11:20:00|7452.04|7452.04|7458.19|7458.19|7458.19|7458.19|7448.05|7448.05|0
1656415500000|2022-06-28 11:25:00|7458.15|7458.15|7455.35|7455.35|7458.88|7458.88|7449.52|7449.52|0
1656415800000|2022-06-28 11:30:00|7454.23|7454.23|7445.08|7445.08|7457.9|7457.9|7445.08|7445.08|0
1656416100000|2022-06-28 11:35:00|7444.51|7444.51|7430.33|7430.33|7445.63|7445.63|7429.76|7429.76|0
1656416400000|2022-06-28 11:40:00|7430.04|7430.04|7440.29|7440.29|7440.29|7440.29|7428.34|7428.34|0
1656416700000|2022-06-28 11:45:00|7440.25|7440.25|7436.81|7436.81|7440.25|7440.25|7434.38|7434.38|0
1656417000000|2022-06-28 11:50:00|7437.36|7437.36|7442.3|7442.3|7451.39|7451.39|7437.36|7437.36|0
1656417300000|2022-06-28 11:55:00|7442.25|7442.25|7444.56|7444.56|7449.71|7449.71|7438.48|7438.48|0
1656417600000|2022-06-28 12:00:00|7444.57|7444.57|7452.62|7452.62|7455.03|7455.03|7444.54|7444.54|0
1656417900000|2022-06-28 12:05:00|7453.74|7453.74|7462.12|7462.12|7462.69|7462.69|7452.91|7452.91|0
1656418200000|2022-06-28 12:10:00|7462.09|7462.09|7463.76|7463.76|7467.41|7467.41|7456.66|7456.66|0
1656418500000|2022-06-28 12:15:00|7465.16|7465.16|7466.45|7466.45|7473.83|7473.83|7465.16|7465.16|0
1656418800000|2022-06-28 12:20:00|7467.57|7467.57|7463.34|7463.34|7473.55|7473.55|7457.35|7457.35|0
1656419100000|2022-06-28 12:25:00|7463.3|7463.3|7456.66|7456.66|7469.49|7469.49|7455.11|7455.11|0
1656419400000|2022-06-28 12:30:00|7456.61|7456.61|7439.84|7439.84|7456.61|7456.61|7439.84|7439.84|0
1656419700000|2022-06-28 12:35:00|7439.83|7439.83|7450.6|7450.6|7451.47|7451.47|7439.83|7439.83|0
1656420000000|2022-06-28 12:40:00|7450.88|7450.88|7453.45|7453.45|7454.57|7454.57|7441.85|7441.85|0
1656420300000|2022-06-28 12:45:00|7453.73|7453.73|7445.51|7445.51|7456.26|7456.26|7442.43|7442.43|0
1656420600000|2022-06-28 12:50:00|7446.08|7446.08|7442.53|7442.53|7449.19|7449.19|7439.16|7439.16|0
1656420900000|2022-06-28 12:55:00|7442.55|7442.55|7443.15|7443.15|7445.39|7445.39|7433.96|7433.96|0
1656421200000|2022-06-28 13:00:00|7444.28|7444.28|7449.73|7449.73|7453.13|7453.13|7440.03|7440.03|0
1656421500000|2022-06-28 13:05:00|7449.72|7449.72|7446.09|7446.09|7454.69|7454.69|7442.99|7442.99|0
1656421800000|2022-06-28 13:10:00|7445.8|7445.8|7426.96|7426.96|7446.09|7446.09|7424.68|7424.68|0
1656422100000|2022-06-28 13:15:00|7428.08|7428.08|7432.41|7432.41|7432.41|7432.41|7426.47|7426.47|0
1656422400000|2022-06-28 13:20:00|7432.43|7432.43|7429.83|7429.83|7435.38|7435.38|7427.63|7427.63|0
1656422700000|2022-06-28 13:25:00|7430.12|7430.12|7419.28|7419.28|7431.24|7431.24|7413.07|7413.07|0
1656423000000|2022-06-28 13:30:00|7419.29|7419.29|7444.2|7444.2|7449.15|7449.15|7410.54|7410.54|0
1656423300000|2022-06-28 13:35:00|7444.48|7444.48|7416.95|7416.95|7447.86|7447.86|7415.26|7415.26|0
1656423600000|2022-06-28 13:40:00|7416.67|7416.67|7416.34|7416.34|7422.34|7422.34|7409.17|7409.17|0
1656423900000|2022-06-28 13:45:00|7416.32|7416.32|7439.32|7439.32|7444.36|7444.36|7413.25|7413.25|0
1656424200000|2022-06-28 13:50:00|7439.34|7439.34|7439.31|7439.31|7447.23|7447.23|7428.53|7428.53|0
1656424500000|2022-06-28 13:55:00|7438.45|7438.45|7443.86|7443.86|7450|7450|7437.62|7437.62|0
1656424800000|2022-06-28 14:00:00|7443.58|7443.58|7445.5|7445.5|7449.96|7449.96|7422.87|7422.87|0
1656425100000|2022-06-28 14:05:00|7444.64|7444.64|7446.49|7446.49|7453.03|7453.03|7441.08|7441.08|0
1656425400000|2022-06-28 14:10:00|7447.61|7447.61|7453.85|7453.85|7460.98|7460.98|7441.3|7441.3|0
1656425700000|2022-06-28 14:15:00|7454.97|7454.97|7444.09|7444.09|7456.2|7456.2|7440.43|7440.43|0
1656426000000|2022-06-28 14:20:00|7442.97|7442.97|7429.33|7429.33|7442.97|7442.97|7419.63|7419.63|0
1656426300000|2022-06-28 14:25:00|7429.04|7429.04|7432.97|7432.97|7437.88|7437.88|7422.28|7422.28|0
1656426600000|2022-06-28 14:30:00|7431.85|7431.85|7390.59|7390.59|7431.85|7431.85|7385.85|7385.85|0
1656426900000|2022-06-28 14:35:00|7391.72|7391.72|7407.53|7407.53|7407.53|7407.53|7390.02|7390.02|0
1656427200000|2022-06-28 14:40:00|7407.55|7407.55|7397.68|7397.68|7408.43|7408.43|7387.33|7387.33|0
1656427500000|2022-06-28 14:45:00|7397.69|7397.69|7385.17|7385.17|7397.98|7397.98|7382.96|7382.96|0
1656427800000|2022-06-28 14:50:00|7384.05|7384.05|7404.55|7404.55|7404.55|7404.55|7381.15|7381.15|0
1656428100000|2022-06-28 14:55:00|7404.26|7404.26|7412.2|7412.2|7416.63|7416.63|7403.42|7403.42|0
1656428400000|2022-06-28 15:00:00|7412.77|7412.77|7417.97|7417.97|7419.09|7419.09|7407.4|7407.4|0
1656428700000|2022-06-28 15:05:00|7418.4|7418.4|7411.79|7411.79|7429.2|7429.2|7407.79|7407.79|0
1656429000000|2022-06-28 15:10:00|7412.08|7412.08|7410.78|7410.78|7418.94|7418.94|7407.29|7407.29|0
1656429300000|2022-06-28 15:15:00|7411.06|7411.06|7401.08|7401.08|7411.06|7411.06|7398.38|7398.38|0
1656429600000|2022-06-28 15:20:00|7402.2|7402.2|7388.71|7388.71|7406.17|7406.17|7385.34|7385.34|0
1656429900000|2022-06-28 15:25:00|7388.42|7388.42|7393.98|7393.98|7400.41|7400.41|7383.37|7383.37|0
1656486900000|2022-06-29 07:15:00|7425.5|7425.5|7443.8|7443.8|7451.38|7451.38|7425.5|7425.5|0
1656487200000|2022-06-29 07:20:00|7446.05|7446.05|7453.74|7453.74|7466.11|7466.11|7444.93|7444.93|0
1656487500000|2022-06-29 07:25:00|7453.17|7453.17|7469.99|7469.99|7474.74|7474.74|7453.17|7453.17|0
1656487800000|2022-06-29 07:30:00|7468.87|7468.87|7446.45|7446.45|7469.33|7469.33|7436.25|7436.25|0
1656488100000|2022-06-29 07:35:00|7445.33|7445.33|7450.61|7450.61|7456.84|7456.84|7442.09|7442.09|0
1656488400000|2022-06-29 07:40:00|7452.32|7452.32|7438.76|7438.76|7457.61|7457.61|7438.76|7438.76|0
1656488700000|2022-06-29 07:45:00|7438.68|7438.68|7438.84|7438.84|7439.12|7439.12|7423.47|7423.47|0
1656489000000|2022-06-29 07:50:00|7437.71|7437.71|7421.15|7421.15|7440.01|7440.01|7421.15|7421.15|0
1656489300000|2022-06-29 07:55:00|7421.19|7421.19|7411.82|7411.82|7425.12|7425.12|7406.5|7406.5|0
1656489600000|2022-06-29 08:00:00|7412.94|7412.94|7425.45|7425.45|7436.37|7436.37|7411.82|7411.82|0
1656489900000|2022-06-29 08:05:00|7424.33|7424.33|7444.38|7444.38|7446.36|7446.36|7421.14|7421.14|0
1656490200000|2022-06-29 08:10:00|7444.66|7444.66|7433.45|7433.45|7448.38|7448.38|7433.45|7433.45|0
1656490500000|2022-06-29 08:15:00|7433.44|7433.44|7438.82|7438.82|7439.94|7439.94|7427.19|7427.19|0
1656490800000|2022-06-29 08:20:00|7442.18|7442.18|7446.27|7446.27|7455.19|7455.19|7440.52|7440.52|0
1656491100000|2022-06-29 08:25:00|7446.23|7446.23|7450.28|7450.28|7454.21|7454.21|7442.05|7442.05|0
1656491400000|2022-06-29 08:30:00|7451.4|7451.4|7443.53|7443.53|7454.66|7454.66|7442.41|7442.41|0
1656491700000|2022-06-29 08:35:00|7443.81|7443.81|7426.65|7426.65|7447.19|7447.19|7423.76|7423.76|0
1656492000000|2022-06-29 08:40:00|7426.93|7426.93|7431.4|7431.4|7435.49|7435.49|7426.36|7426.36|0
1656492300000|2022-06-29 08:45:00|7431.32|7431.32|7436.45|7436.45|7438.74|7438.74|7424.23|7424.23|0
1656492600000|2022-06-29 08:50:00|7435.33|7435.33|7430.6|7430.6|7435.33|7435.33|7430.6|7430.6|0
1656492900000|2022-06-29 08:55:00|7429.48|7429.48|7433.38|7433.38|7437.27|7437.27|7428.3|7428.3|0
1656493200000|2022-06-29 09:00:00|7434.5|7434.5|7436.18|7436.18|7438.43|7438.43|7433.34|7433.34|0
1656493500000|2022-06-29 09:05:00|7435.9|7435.9|7441.58|7441.58|7443|7443|7430.02|7430.02|0
1656493800000|2022-06-29 09:10:00|7441.87|7441.87|7453.89|7453.89|7459.21|7459.21|7441.87|7441.87|0
1656494100000|2022-06-29 09:15:00|7454.17|7454.17|7467.52|7467.52|7467.57|7467.57|7453.86|7453.86|0
1656494400000|2022-06-29 09:20:00|7467.6|7467.6|7468.67|7468.67|7480.15|7480.15|7466.45|7466.45|0
1656494700000|2022-06-29 09:25:00|7468.69|7468.69|7488.61|7488.61|7489.77|7489.77|7468.69|7468.69|0
1656495000000|2022-06-29 09:30:00|7489.18|7489.18|7483.54|7483.54|7490.85|7490.85|7482.65|7482.65|0
1656495300000|2022-06-29 09:35:00|7484.39|7484.39|7478.68|7478.68|7486.71|7486.71|7478.68|7478.68|0
1656495600000|2022-06-29 09:40:00|7477.56|7477.56|7475.16|7475.16|7482.25|7482.25|7473.62|7473.62|0
1656495900000|2022-06-29 09:45:00|7475.13|7475.13|7483.06|7483.06|7483.64|7483.64|7472.26|7472.26|0
1656496200000|2022-06-29 09:50:00|7483.05|7483.05|7477.96|7477.96|7483.05|7483.05|7474.66|7474.66|0
1656496500000|2022-06-29 09:55:00|7480.2|7480.2|7474.19|7474.19|7482.1|7482.1|7463.21|7463.21|0
1656496800000|2022-06-29 10:00:00|7474.21|7474.21|7478.66|7478.66|7481.76|7481.76|7474.21|7474.21|0
1656497100000|2022-06-29 10:05:00|7476.41|7476.41|7475.62|7475.62|7480.24|7480.24|7472.51|7472.51|0
1656497400000|2022-06-29 10:10:00|7475.37|7475.37|7474.42|7474.42|7476.36|7476.36|7468.96|7468.96|0
1656497700000|2022-06-29 10:15:00|7474.38|7474.38|7471.51|7471.51|7476.39|7476.39|7469.01|7469.01|0
1656498000000|2022-06-29 10:20:00|7472.63|7472.63|7459.1|7459.1|7474.1|7474.1|7459.1|7459.1|0
1656498300000|2022-06-29 10:25:00|7458.53|7458.53|7468.57|7468.57|7468.57|7468.57|7456.46|7456.46|0
1656498600000|2022-06-29 10:30:00|7469.69|7469.69|7472.28|7472.28|7473.76|7473.76|7469.21|7469.21|0
1656498900000|2022-06-29 10:35:00|7471.99|7471.99|7470.75|7470.75|7475.71|7475.71|7469.75|7469.75|0
1656499200000|2022-06-29 10:40:00|7471.03|7471.03|7478.71|7478.71|7479.28|7479.28|7471.03|7471.03|0
1656499500000|2022-06-29 10:45:00|7479.83|7479.83|7487.49|7487.49|7489.11|7489.11|7478.94|7478.94|0
1656499800000|2022-06-29 10:50:00|7487.51|7487.51|7491.12|7491.12|7500.13|7500.13|7487.45|7487.45|0
1656500100000|2022-06-29 10:55:00|7492.24|7492.24|7503.02|7503.02|7505.04|7505.04|7492.24|7492.24|0
1656500400000|2022-06-29 11:00:00|7503.07|7503.07|7485.93|7485.93|7503.07|7503.07|7485.61|7485.61|0
1656500700000|2022-06-29 11:05:00|7485.89|7485.89|7478.79|7478.79|7489.58|7489.58|7476.53|7476.53|0
1656501000000|2022-06-29 11:10:00|7478.86|7478.86|7472.74|7472.74|7479.41|7479.41|7466.58|7466.58|0
1656501300000|2022-06-29 11:15:00|7472.47|7472.47|7480.59|7480.59|7481.83|7481.83|7464.25|7464.25|0
1656501600000|2022-06-29 11:20:00|7480.3|7480.3|7480.74|7480.74|7485.34|7485.34|7475.82|7475.82|0
1656501900000|2022-06-29 11:25:00|7480.71|7480.71|7490.85|7490.85|7490.85|7490.85|7476.91|7476.91|0
1656502200000|2022-06-29 11:30:00|7489.73|7489.73|7501.83|7501.83|7505.33|7505.33|7489.73|7489.73|0
1656502500000|2022-06-29 11:35:00|7500.71|7500.71|7513.45|7513.45|7520.48|7520.48|7495.95|7495.95|0
1656502800000|2022-06-29 11:40:00|7514.57|7514.57|7515.21|7515.21|7516.31|7516.31|7509.8|7509.8|0
1656503100000|2022-06-29 11:45:00|7515.23|7515.23|7522.27|7522.27|7526.22|7526.22|7515.23|7515.23|0
1656503400000|2022-06-29 11:50:00|7522.19|7522.19|7526.28|7526.28|7529.79|7529.79|7521.63|7521.63|0
1656503700000|2022-06-29 11:55:00|7525.16|7525.16|7526.69|7526.69|7534.49|7534.49|7522.03|7522.03|0
1656504000000|2022-06-29 12:00:00|7525.83|7525.83|7537.07|7537.07|7539.35|7539.35|7525.17|7525.17|0
1656504300000|2022-06-29 12:05:00|7537.09|7537.09|7540.66|7540.66|7543.94|7543.94|7537.09|7537.09|0
1656504600000|2022-06-29 12:10:00|7540.68|7540.68|7551.05|7551.05|7553.1|7553.1|7538.11|7538.11|0
1656504900000|2022-06-29 12:15:00|7549.93|7549.93|7541.91|7541.91|7549.93|7549.93|7539.02|7539.02|0
1656505200000|2022-06-29 12:20:00|7543.03|7543.03|7538.79|7538.79|7545.28|7545.28|7532.43|7532.43|0
1656505500000|2022-06-29 12:25:00|7539.08|7539.08|7561.55|7561.55|7563.02|7563.02|7539.08|7539.08|0
1656505800000|2022-06-29 12:30:00|7561.54|7561.54|7555.55|7555.55|7561.54|7561.54|7553.52|7553.52|0
1656506100000|2022-06-29 12:35:00|7554.69|7554.69|7548.65|7548.65|7559.16|7559.16|7547.79|7547.79|0
1656506400000|2022-06-29 12:40:00|7548.93|7548.93|7564.51|7564.51|7564.51|7564.51|7548.93|7548.93|0
1656506700000|2022-06-29 12:45:00|7564.8|7564.8|7571.36|7571.36|7572.48|7572.48|7562.54|7562.54|0
1656507000000|2022-06-29 12:50:00|7572.48|7572.48|7569.81|7569.81|7575.38|7575.38|7568.99|7568.99|0
1656507300000|2022-06-29 12:55:00|7569.53|7569.53|7558.51|7558.51|7569.53|7569.53|7556.06|7556.06|0
1656507600000|2022-06-29 13:00:00|7559.64|7559.64|7550.88|7550.88|7563.98|7563.98|7550.88|7550.88|0
1656507900000|2022-06-29 13:05:00|7549.76|7549.76|7547.08|7547.08|7555.86|7555.86|7545.03|7545.03|0
1656508200000|2022-06-29 13:10:00|7546.8|7546.8|7546.41|7546.41|7551.16|7551.16|7543.22|7543.22|0
1656508500000|2022-06-29 13:15:00|7545.84|7545.84|7552.34|7552.34|7552.96|7552.96|7541.2|7541.2|0
1656508800000|2022-06-29 13:20:00|7551.48|7551.48|7557.05|7557.05|7558.86|7558.86|7548.93|7548.93|0
1656509100000|2022-06-29 13:25:00|7557.34|7557.34|7554.1|7554.1|7560.59|7560.59|7552.96|7552.96|0
1656509400000|2022-06-29 13:30:00|7554.08|7554.08|7540.64|7540.64|7571.4|7571.4|7540.64|7540.64|0
1656509700000|2022-06-29 13:35:00|7540.62|7540.62|7541.75|7541.75|7549.19|7549.19|7530.97|7530.97|0
1656510000000|2022-06-29 13:40:00|7541.18|7541.18|7522.66|7522.66|7542.07|7542.07|7518.02|7518.02|0
1656510300000|2022-06-29 13:45:00|7522.64|7522.64|7515.06|7515.06|7522.64|7522.64|7507.32|7507.32|0
1656510600000|2022-06-29 13:50:00|7513.94|7513.94|7530.7|7530.7|7532.51|7532.51|7513.94|7513.94|0
1656510900000|2022-06-29 13:55:00|7530.72|7530.72|7542.27|7542.27|7544.14|7544.14|7525.49|7525.49|0
1656511200000|2022-06-29 14:00:00|7540.03|7540.03|7530.88|7530.88|7542.84|7542.84|7528.42|7528.42|0
1656511500000|2022-06-29 14:05:00|7530.31|7530.31|7514.83|7514.83|7532.47|7532.47|7508.14|7508.14|0
1656511800000|2022-06-29 14:10:00|7517.07|7517.07|7520.86|7520.86|7525.44|7525.44|7515.66|7515.66|0
1656512100000|2022-06-29 14:15:00|7520.85|7520.85|7502.32|7502.32|7524.17|7524.17|7495.44|7495.44|0
1656512400000|2022-06-29 14:20:00|7502.89|7502.89|7501.61|7501.61|7505.7|7505.7|7492.77|7492.77|0
1656512700000|2022-06-29 14:25:00|7501.9|7501.9|7500.03|7500.03|7516.77|7516.77|7500.03|7500.03|0
1656513000000|2022-06-29 14:30:00|7501.15|7501.15|7496.28|7496.28|7504|7504|7490.13|7490.13|0
1656513300000|2022-06-29 14:35:00|7496.3|7496.3|7473.33|7473.33|7496.3|7496.3|7470.98|7470.98|0
1656513600000|2022-06-29 14:40:00|7473.9|7473.9|7453.52|7453.52|7474.18|7474.18|7453.22|7453.22|0
1656513900000|2022-06-29 14:45:00|7454.09|7454.09|7447.88|7447.88|7456.62|7456.62|7439.41|7439.41|0
1656514200000|2022-06-29 14:50:00|7448.17|7448.17|7429.06|7429.06|7449.59|7449.59|7422.87|7422.87|0
1656514500000|2022-06-29 14:55:00|7429.08|7429.08|7426.38|7426.38|7431.12|7431.12|7421.76|7421.76|0
1656514800000|2022-06-29 15:00:00|7426.36|7426.36|7392.57|7392.57|7426.36|7426.36|7386.93|7386.93|0
1656515100000|2022-06-29 15:05:00|7392.28|7392.28|7395.35|7395.35|7398.47|7398.47|7385.29|7385.29|0
1656515400000|2022-06-29 15:10:00|7395.36|7395.36|7390.21|7390.21|7401.36|7401.36|7390.21|7390.21|0
1656515700000|2022-06-29 15:15:00|7390.22|7390.22|7403.15|7403.15|7403.15|7403.15|7390.04|7390.04|0
1656516000000|2022-06-29 15:20:00|7403.17|7403.17|7395.96|7395.96|7404.71|7404.71|7383.37|7383.37|0
1656516300000|2022-06-29 15:25:00|7397.08|7397.08|7397.65|7397.65|7408.34|7408.34|7392.87|7392.87|0
1656573300000|2022-06-30 07:15:00|7231.39|7231.39|7236.89|7236.89|7241.34|7241.34|7219.68|7219.68|0
1656573600000|2022-06-30 07:20:00|7235.77|7235.77|7228.69|7228.69|7240.57|7240.57|7221.47|7221.47|0
1656573900000|2022-06-30 07:25:00|7227.57|7227.57|7249.29|7249.29|7257.51|7257.51|7227.34|7227.34|0
1656574200000|2022-06-30 07:30:00|7248.34|7248.34|7264.19|7264.19|7264.19|7264.19|7238.77|7238.77|0
1656574500000|2022-06-30 07:35:00|7265.08|7265.08|7274.7|7274.7|7283.95|7283.95|7260.99|7260.99|0
1656574800000|2022-06-30 07:40:00|7275.55|7275.55|7296.98|7296.98|7298.22|7298.22|7275.55|7275.55|0
1656575100000|2022-06-30 07:45:00|7295.86|7295.86|7278.28|7278.28|7298.55|7298.55|7272.45|7272.45|0
1656575400000|2022-06-30 07:50:00|7280.52|7280.52|7273.8|7273.8|7281.05|7281.05|7273.71|7273.71|0
1656575700000|2022-06-30 07:55:00|7272.94|7272.94|7271.63|7271.63|7273.35|7273.35|7262.08|7262.08|0
1656576000000|2022-06-30 08:00:00|7271.06|7271.06|7283.45|7283.45|7284.82|7284.82|7270.01|7270.01|0
1656576300000|2022-06-30 08:05:00|7282.33|7282.33|7260.8|7260.8|7282.33|7282.33|7255.62|7255.62|0
1656576600000|2022-06-30 08:10:00|7260.78|7260.78|7287.06|7287.06|7287.07|7287.07|7251.74|7251.74|0
1656576900000|2022-06-30 08:15:00|7285.94|7285.94|7289.62|7289.62|7292.55|7292.55|7278.51|7278.51|0
1656577200000|2022-06-30 08:20:00|7289.91|7289.91|7300.99|7300.99|7302.68|7302.68|7281.69|7281.69|0
1656577500000|2022-06-30 08:25:00|7300.7|7300.7|7286.83|7286.83|7301.97|7301.97|7284.99|7284.99|0
1656577800000|2022-06-30 08:30:00|7290.76|7290.76|7279.92|7279.92|7291.28|7291.28|7278.8|7278.8|0
1656578100000|2022-06-30 08:35:00|7279.89|7279.89|7269.13|7269.13|7286.72|7286.72|7264.01|7264.01|0
1656578400000|2022-06-30 08:40:00|7269.21|7269.21|7306.98|7306.98|7306.98|7306.98|7261.72|7261.72|0
1656578700000|2022-06-30 08:45:00|7307.27|7307.27|7302.7|7302.7|7314.73|7314.73|7299.52|7299.52|0
1656579000000|2022-06-30 08:50:00|7301.56|7301.56|7313.58|7313.58|7313.58|7313.58|7294.29|7294.29|0
1656579300000|2022-06-30 08:55:00|7313.53|7313.53|7324.54|7324.54|7327.33|7327.33|7310.22|7310.22|0
1656579600000|2022-06-30 09:00:00|7323.97|7323.97|7313.6|7313.6|7327.09|7327.09|7308.35|7308.35|0
1656579900000|2022-06-30 09:05:00|7313.62|7313.62|7312.93|7312.93|7324.48|7324.48|7308.89|7308.89|0
1656580200000|2022-06-30 09:10:00|7310.95|7310.95|7302.46|7302.46|7312.07|7312.07|7300.77|7300.77|0
1656580500000|2022-06-30 09:15:00|7303.58|7303.58|7279.13|7279.13|7303.58|7303.58|7278.05|7278.05|0
1656580800000|2022-06-30 09:20:00|7278.28|7278.28|7292.37|7292.37|7295.65|7295.65|7278.24|7278.24|0
1656581100000|2022-06-30 09:25:00|7292.66|7292.66|7287.42|7287.42|7298.88|7298.88|7287.42|7287.42|0
1656581400000|2022-06-30 09:30:00|7286.3|7286.3|7295.43|7295.43|7309.3|7309.3|7285.75|7285.75|0
1656581700000|2022-06-30 09:35:00|7296.55|7296.55|7310.19|7310.19|7310.19|7310.19|7296.55|7296.55|0
1656582000000|2022-06-30 09:40:00|7311.31|7311.31|7320|7320|7320|7320|7303.22|7303.22|0
1656582300000|2022-06-30 09:45:00|7320.29|7320.29|7316.79|7316.79|7323.79|7323.79|7312.73|7312.73|0
1656582600000|2022-06-30 09:50:00|7317.36|7317.36|7319.6|7319.6|7319.6|7319.6|7309.27|7309.27|0
1656582900000|2022-06-30 09:55:00|7322.96|7322.96|7352.84|7352.84|7352.84|7352.84|7322.9|7322.9|0
1656583200000|2022-06-30 10:00:00|7352.55|7352.55|7365.82|7365.82|7369|7369|7346.63|7346.63|0
1656583500000|2022-06-30 10:05:00|7365.84|7365.84|7362.06|7362.06|7369.22|7369.22|7359.61|7359.61|0
1656583800000|2022-06-30 10:10:00|7363.18|7363.18|7355.09|7355.09|7368.92|7368.92|7354.22|7354.22|0
1656584100000|2022-06-30 10:15:00|7355.13|7355.13|7340.6|7340.6|7355.13|7355.13|7336.98|7336.98|0
1656584400000|2022-06-30 10:20:00|7340.32|7340.32|7354.34|7354.34|7355.46|7355.46|7336.11|7336.11|0
1656584700000|2022-06-30 10:25:00|7354.3|7354.3|7333.45|7333.45|7355.16|7355.16|7333.45|7333.45|0
1656585000000|2022-06-30 10:30:00|7332.6|7332.6|7330.45|7330.45|7336.79|7336.79|7325.4|7325.4|0
1656585300000|2022-06-30 10:35:00|7331.57|7331.57|7319.46|7319.46|7332.43|7332.43|7314.33|7314.33|0
1656585600000|2022-06-30 10:40:00|7319.74|7319.74|7309.63|7309.63|7325.89|7325.89|7308.51|7308.51|0
1656585900000|2022-06-30 10:45:00|7308.5|7308.5|7307.54|7307.54|7308.5|7308.5|7302.33|7302.33|0
1656586200000|2022-06-30 10:50:00|7308.66|7308.66|7321.67|7321.67|7321.96|7321.96|7308.65|7308.65|0
1656586500000|2022-06-30 10:55:00|7322.79|7322.79|7331.71|7331.71|7334.3|7334.3|7321.75|7321.75|0
1656586800000|2022-06-30 11:00:00|7331.73|7331.73|7317.8|7317.8|7334.31|7334.31|7312.72|7312.72|0
1656587100000|2022-06-30 11:05:00|7314.94|7314.94|7309.89|7309.89|7319.16|7319.16|7306.96|7306.96|0
1656587400000|2022-06-30 11:10:00|7312.13|7312.13|7315.05|7315.05|7315.28|7315.28|7309.1|7309.1|0
1656587700000|2022-06-30 11:15:00|7316.19|7316.19|7316|7316|7322.14|7322.14|7312.24|7312.24|0
1656588000000|2022-06-30 11:20:00|7315.72|7315.72|7321.48|7321.48|7324.09|7324.09|7314.96|7314.96|0
1656588300000|2022-06-30 11:25:00|7320.91|7320.91|7325.63|7325.63|7326.63|7326.63|7313.53|7313.53|0
1656588600000|2022-06-30 11:30:00|7326.75|7326.75|7311.43|7311.43|7327.65|7327.65|7310.44|7310.44|0
1656588900000|2022-06-30 11:35:00|7311.14|7311.14|7296.55|7296.55|7311.43|7311.43|7295.43|7295.43|0
1656589200000|2022-06-30 11:40:00|7296.54|7296.54|7295.36|7295.36|7298.74|7298.74|7290.84|7290.84|0
1656589500000|2022-06-30 11:45:00|7295.31|7295.31|7302.17|7302.17|7302.21|7302.21|7290.93|7290.93|0
1656589800000|2022-06-30 11:50:00|7303.29|7303.29|7303.52|7303.52|7305.91|7305.91|7301.39|7301.39|0
1656590100000|2022-06-30 11:55:00|7303.24|7303.24|7303.05|7303.05|7306.41|7306.41|7298.37|7298.37|0
1656590400000|2022-06-30 12:00:00|7302.19|7302.19|7311.25|7311.25|7311.25|7311.25|7298.03|7298.03|0
1656590700000|2022-06-30 12:05:00|7310.96|7310.96|7316.76|7316.76|7323.33|7323.33|7310.96|7310.96|0
1656591000000|2022-06-30 12:10:00|7317.88|7317.88|7311.37|7311.37|7320.37|7320.37|7309.13|7309.13|0
1656591300000|2022-06-30 12:15:00|7310.25|7310.25|7315.88|7315.88|7318.47|7318.47|7307.91|7307.91|0
1656591600000|2022-06-30 12:20:00|7315.86|7315.86|7306.26|7306.26|7315.86|7315.86|7306.26|7306.26|0
1656591900000|2022-06-30 12:25:00|7306.31|7306.31|7308.12|7308.12|7309.95|7309.95|7304.4|7304.4|0
1656592200000|2022-06-30 12:30:00|7309.24|7309.24|7325.75|7325.75|7331.62|7331.62|7309.24|7309.24|0
1656592500000|2022-06-30 12:35:00|7325.76|7325.76|7311.61|7311.61|7332.14|7332.14|7311.61|7311.61|0
1656592800000|2022-06-30 12:40:00|7311.04|7311.04|7310.12|7310.12|7313.91|7313.91|7306.71|7306.71|0
1656593100000|2022-06-30 12:45:00|7310.1|7310.1|7309.62|7309.62|7313.92|7313.92|7306.25|7306.25|0
1656593400000|2022-06-30 12:50:00|7309.66|7309.66|7299.97|7299.97|7309.66|7309.66|7297.07|7297.07|0
1656593700000|2022-06-30 12:55:00|7301.09|7301.09|7284.62|7284.62|7301.09|7301.09|7283.75|7283.75|0
1656594000000|2022-06-30 13:00:00|7284.63|7284.63|7285.71|7285.71|7289.63|7289.63|7278.73|7278.73|0
1656594300000|2022-06-30 13:05:00|7286.83|7286.83|7281.91|7281.91|7288.73|7288.73|7281.79|7281.79|0
1656594600000|2022-06-30 13:10:00|7281.84|7281.84|7269.11|7269.11|7285.69|7285.69|7269.11|7269.11|0
1656594900000|2022-06-30 13:15:00|7268.54|7268.54|7282.82|7282.82|7286.53|7286.53|7265.32|7265.32|0
1656595200000|2022-06-30 13:20:00|7281.7|7281.7|7265.9|7265.9|7282.82|7282.82|7262.5|7262.5|0
1656595500000|2022-06-30 13:25:00|7264.78|7264.78|7258.7|7258.7|7268.49|7268.49|7253.62|7253.62|0
1656595800000|2022-06-30 13:30:00|7259.27|7259.27|7270.08|7270.08|7270.65|7270.65|7236.91|7236.91|0
1656596100000|2022-06-30 13:35:00|7270.09|7270.09|7244.74|7244.74|7270.4|7270.4|7244.74|7244.74|0
1656596400000|2022-06-30 13:40:00|7244.73|7244.73|7244.91|7244.91|7260.76|7260.76|7241.48|7241.48|0
1656596700000|2022-06-30 13:45:00|7245.19|7245.19|7239.73|7239.73|7253.39|7253.39|7236.44|7236.44|0
1656597000000|2022-06-30 13:50:00|7239.77|7239.77|7239.42|7239.42|7252.31|7252.31|7233.58|7233.58|0
1656597300000|2022-06-30 13:55:00|7239.7|7239.7|7237.45|7237.45|7240.86|7240.86|7224.71|7224.71|0
1656597600000|2022-06-30 14:00:00|7235.76|7235.76|7248|7248|7248.59|7248.59|7220.64|7220.64|0
1656597900000|2022-06-30 14:05:00|7247.43|7247.43|7244.69|7244.69|7252.46|7252.46|7237.41|7237.41|0
1656598200000|2022-06-30 14:10:00|7245.55|7245.55|7241.93|7241.93|7247.76|7247.76|7241.93|7241.93|0
1656598500000|2022-06-30 14:15:00|7241.64|7241.64|7218.58|7218.58|7241.64|7241.64|7218.58|7218.58|0
1656598800000|2022-06-30 14:20:00|7217.73|7217.73|7224.2|7224.2|7225.27|7225.27|7216.15|7216.15|0
1656599100000|2022-06-30 14:25:00|7222.51|7222.51|7211.32|7211.32|7225.13|7225.13|7209.45|7209.45|0
1656599400000|2022-06-30 14:30:00|7211.6|7211.6|7227.38|7227.38|7227.43|7227.43|7202.75|7202.75|0
1656599700000|2022-06-30 14:35:00|7227.67|7227.67|7200.34|7200.34|7231.38|7231.38|7200.34|7200.34|0
1656600000000|2022-06-30 14:40:00|7200.32|7200.32|7186.39|7186.39|7202.76|7202.76|7186.1|7186.1|0
1656600300000|2022-06-30 14:45:00|7186.34|7186.34|7158.53|7158.53|7187.26|7187.26|7146.65|7146.65|0
1656600600000|2022-06-30 14:50:00|7159.65|7159.65|7196.81|7196.81|7196.81|7196.81|7159.65|7159.65|0
1656600900000|2022-06-30 14:55:00|7196.52|7196.52|7214.48|7214.48|7215.88|7215.88|7193.71|7193.71|0
1656601200000|2022-06-30 15:00:00|7215.34|7215.34|7209.96|7209.96|7215.34|7215.34|7195.05|7195.05|0
1656601500000|2022-06-30 15:05:00|7212.2|7212.2|7212.79|7212.79|7221.46|7221.46|7202.62|7202.62|0
1656601800000|2022-06-30 15:10:00|7223.35|7223.35|7222.83|7222.83|7227.68|7227.68|7212.66|7212.66|0
1656602100000|2022-06-30 15:15:00|7221.71|7221.71|7232.51|7232.51|7241.02|7241.02|7220.87|7220.87|0
1656602400000|2022-06-30 15:20:00|7232.23|7232.23|7241.46|7241.46|7242.31|7242.31|7229.68|7229.68|0
1656602700000|2022-06-30 15:25:00|7240.34|7240.34|7237.58|7237.58|7254.14|7254.14|7237.29|7237.29|0
1656659700000|2022-07-01 07:15:00|7184.45|7184.45|7191.05|7191.05|7191.2|7191.2|7169.35|7169.35|0
1656660000000|2022-07-01 07:20:00|7189.93|7189.93|7212.13|7212.13|7212.13|7212.13|7181.17|7181.17|0
1656660300000|2022-07-01 07:25:00|7210.99|7210.99|7229.81|7229.81|7230.64|7230.64|7193.12|7193.12|0
1656660600000|2022-07-01 07:30:00|7229.75|7229.75|7249.1|7249.1|7256.77|7256.77|7224.66|7224.66|0
1656660900000|2022-07-01 07:35:00|7250.79|7250.79|7217.01|7217.01|7250.79|7250.79|7213.59|7213.59|0
1656661200000|2022-07-01 07:40:00|7216.72|7216.72|7208.3|7208.3|7218.77|7218.77|7203.81|7203.81|0
1656661500000|2022-07-01 07:45:00|7208.27|7208.27|7163.71|7163.71|7208.27|7208.27|7163.71|7163.71|0
1656661800000|2022-07-01 07:50:00|7164|7164|7188.25|7188.25|7188.53|7188.53|7162|7162|0
1656662100000|2022-07-01 07:55:00|7189.37|7189.37|7177.86|7177.86|7190.36|7190.36|7173.72|7173.72|0
1656662400000|2022-07-01 08:00:00|7178.43|7178.43|7165.69|7165.69|7181.5|7181.5|7161.53|7161.53|0
1656662700000|2022-07-01 08:05:00|7163.45|7163.45|7151.49|7151.49|7163.45|7163.45|7142.07|7142.07|0
1656663000000|2022-07-01 08:10:00|7148.96|7148.96|7167.15|7167.15|7167.15|7167.15|7138.81|7138.81|0
1656663300000|2022-07-01 08:15:00|7167.43|7167.43|7163.26|7163.26|7171.08|7171.08|7155.64|7155.64|0
1656663600000|2022-07-01 08:20:00|7161.04|7161.04|7166.71|7166.71|7172.22|7172.22|7159.33|7159.33|0
1656663900000|2022-07-01 08:25:00|7164.47|7164.47|7132.66|7132.66|7164.47|7164.47|7129.12|7129.12|0
1656664200000|2022-07-01 08:30:00|7132.95|7132.95|7139.45|7139.45|7143.69|7143.69|7125.47|7125.47|0
1656664500000|2022-07-01 08:35:00|7139.49|7139.49|7156.27|7156.27|7157.68|7157.68|7139.49|7139.49|0
1656664800000|2022-07-01 08:40:00|7156.56|7156.56|7172.58|7172.58|7179.95|7179.95|7155.7|7155.7|0
1656665100000|2022-07-01 08:45:00|7172.63|7172.63|7173.31|7173.31|7173.31|7173.31|7158.65|7158.65|0
1656665400000|2022-07-01 08:50:00|7174.43|7174.43|7179.61|7179.61|7179.61|7179.61|7171.59|7171.59|0
1656665700000|2022-07-01 08:55:00|7179.33|7179.33|7187.53|7187.53|7201.23|7201.23|7179.33|7179.33|0
1656666000000|2022-07-01 09:00:00|7186.41|7186.41|7196.37|7196.37|7196.94|7196.94|7181.65|7181.65|0
1656666300000|2022-07-01 09:05:00|7196.65|7196.65|7222.06|7222.06|7226.42|7226.42|7196.65|7196.65|0
1656666600000|2022-07-01 09:10:00|7223.2|7223.2|7221.33|7221.33|7224.44|7224.44|7209.09|7209.09|0
1656666900000|2022-07-01 09:15:00|7221.9|7221.9|7228.21|7228.21|7230.09|7230.09|7220.49|7220.49|0
1656667200000|2022-07-01 09:20:00|7229.33|7229.33|7236.85|7236.85|7239.06|7239.06|7229.33|7229.33|0
1656667500000|2022-07-01 09:25:00|7235.73|7235.73|7242.66|7242.66|7245.4|7245.4|7234.03|7234.03|0
1656667800000|2022-07-01 09:30:00|7242.38|7242.38|7241.09|7241.09|7242.95|7242.95|7231.51|7231.51|0
1656668100000|2022-07-01 09:35:00|7242.23|7242.23|7238.74|7238.74|7250.98|7250.98|7238.74|7238.74|0
1656668400000|2022-07-01 09:40:00|7239.86|7239.86|7262.85|7262.85|7262.85|7262.85|7239.86|7239.86|0
1656668700000|2022-07-01 09:45:00|7262.87|7262.87|7280.56|7280.56|7284.03|7284.03|7261.75|7261.75|0
1656669000000|2022-07-01 09:50:00|7283.92|7283.92|7298.27|7298.27|7300.53|7300.53|7278.22|7278.22|0
1656669300000|2022-07-01 09:55:00|7298.23|7298.23|7298.78|7298.78|7303.28|7303.28|7295.13|7295.13|0
1656669600000|2022-07-01 10:00:00|7298.49|7298.49|7306.24|7306.24|7306.79|7306.79|7295.25|7295.25|0
1656669900000|2022-07-01 10:05:00|7305.96|7305.96|7303.92|7303.92|7305.99|7305.99|7299.53|7299.53|0
1656670200000|2022-07-01 10:10:00|7301.68|7301.68|7293.61|7293.61|7306.16|7306.16|7290.99|7290.99|0
1656670500000|2022-07-01 10:15:00|7294.18|7294.18|7309.4|7309.4|7310.2|7310.2|7294.15|7294.15|0
1656670800000|2022-07-01 10:20:00|7310.52|7310.52|7311.84|7311.84|7313.7|7313.7|7307.07|7307.07|0
1656671100000|2022-07-01 10:25:00|7311.86|7311.86|7312.79|7312.79|7320.96|7320.96|7311.86|7311.86|0
1656671400000|2022-07-01 10:30:00|7312.83|7312.83|7292.13|7292.13|7316.67|7316.67|7292.13|7292.13|0
1656671700000|2022-07-01 10:35:00|7292.12|7292.12|7284.34|7284.34|7292.36|7292.36|7284.34|7284.34|0
1656672000000|2022-07-01 10:40:00|7284.36|7284.36|7291.92|7291.92|7296.07|7296.07|7284.3|7284.3|0
1656672300000|2022-07-01 10:45:00|7289.68|7289.68|7276.06|7276.06|7291.96|7291.96|7273.77|7273.77|0
1656672600000|2022-07-01 10:50:00|7273.54|7273.54|7271.61|7271.61|7277.74|7277.74|7268.07|7268.07|0
1656672900000|2022-07-01 10:55:00|7272.73|7272.73|7260.86|7260.86|7274.36|7274.36|7258.33|7258.33|0
1656673200000|2022-07-01 11:00:00|7260.58|7260.58|7277.14|7277.14|7281.11|7281.11|7259.16|7259.16|0
1656673500000|2022-07-01 11:05:00|7278.26|7278.26|7278.87|7278.87|7287.02|7287.02|7274.73|7274.73|0
1656673800000|2022-07-01 11:10:00|7277.98|7277.98|7276.43|7276.43|7280.08|7280.08|7274.44|7274.44|0
1656674100000|2022-07-01 11:15:00|7276.48|7276.48|7268.12|7268.12|7281.61|7281.61|7266.99|7266.99|0
1656674400000|2022-07-01 11:20:00|7268.16|7268.16|7278.78|7278.78|7278.82|7278.82|7266.01|7266.01|0
1656674700000|2022-07-01 11:25:00|7278.21|7278.21|7281.33|7281.33|7282.65|7282.65|7273.89|7273.89|0
1656675000000|2022-07-01 11:30:00|7281.9|7281.9|7285.46|7285.46|7285.53|7285.53|7271.92|7271.92|0
1656675300000|2022-07-01 11:35:00|7286.58|7286.58|7289.17|7289.17|7297.78|7297.78|7286.58|7286.58|0
1656675600000|2022-07-01 11:40:00|7289.74|7289.74|7294.29|7294.29|7294.32|7294.32|7286.25|7286.25|0
1656675900000|2022-07-01 11:45:00|7294.23|7294.23|7293.51|7293.51|7300.5|7300.5|7289.56|7289.56|0
1656676200000|2022-07-01 11:50:00|7293.23|7293.23|7295.66|7295.66|7296.82|7296.82|7287.93|7287.93|0
1656676500000|2022-07-01 11:55:00|7295.37|7295.37|7281.29|7281.29|7297.35|7297.35|7277.51|7277.51|0
1656676800000|2022-07-01 12:00:00|7281.28|7281.28|7291.69|7291.69|7294.27|7294.27|7280.71|7280.71|0
1656677100000|2022-07-01 12:05:00|7291.75|7291.75|7291.48|7291.48|7294.63|7294.63|7286.16|7286.16|0
1656677400000|2022-07-01 12:10:00|7291.76|7291.76|7261.2|7261.2|7291.76|7291.76|7260.72|7260.72|0
1656677700000|2022-07-01 12:15:00|7258.96|7258.96|7250.09|7250.09|7260.06|7260.06|7246.41|7246.41|0
1656678000000|2022-07-01 12:20:00|7250.95|7250.95|7241.43|7241.43|7256.49|7256.49|7236.9|7236.9|0
1656678300000|2022-07-01 12:25:00|7240.31|7240.31|7248.53|7248.53|7249.9|7249.9|7235.08|7235.08|0
1656678600000|2022-07-01 12:30:00|7248.48|7248.48|7261.27|7261.27|7261.27|7261.27|7243.99|7243.99|0
1656678900000|2022-07-01 12:35:00|7260.15|7260.15|7266.94|7266.94|7266.94|7266.94|7258.56|7258.56|0
1656679200000|2022-07-01 12:40:00|7267.03|7267.03|7264.8|7264.8|7273.16|7273.16|7262.52|7262.52|0
1656679500000|2022-07-01 12:45:00|7265.92|7265.92|7263.67|7263.67|7278.29|7278.29|7263.67|7263.67|0
1656679800000|2022-07-01 12:50:00|7264.79|7264.79|7277.22|7277.22|7277.22|7277.22|7258.65|7258.65|0
1656680100000|2022-07-01 12:55:00|7277.27|7277.27|7273.57|7273.57|7280.26|7280.26|7270.1|7270.1|0
1656680400000|2022-07-01 13:00:00|7272.45|7272.45|7275.25|7275.25|7275.25|7275.25|7260.54|7260.54|0
1656680700000|2022-07-01 13:05:00|7276.96|7276.96|7267.53|7267.53|7281.19|7281.19|7265.27|7265.27|0
1656681000000|2022-07-01 13:10:00|7267.81|7267.81|7265.98|7265.98|7270.25|7270.25|7262.73|7262.73|0
1656681300000|2022-07-01 13:15:00|7265.94|7265.94|7236.74|7236.74|7266.7|7266.7|7236.74|7236.74|0
1656681600000|2022-07-01 13:20:00|7239.27|7239.27|7251.98|7251.98|7254.18|7254.18|7233.61|7233.61|0
1656681900000|2022-07-01 13:25:00|7250.83|7250.83|7247.63|7247.63|7259.24|7259.24|7246.86|7246.86|0
1656682200000|2022-07-01 13:30:00|7248.2|7248.2|7252.52|7252.52|7263.8|7263.8|7242.86|7242.86|0
1656682500000|2022-07-01 13:35:00|7251.66|7251.66|7287.67|7287.67|7293.06|7293.06|7241.79|7241.79|0
1656682800000|2022-07-01 13:40:00|7287.96|7287.96|7249.02|7249.02|7290.29|7290.29|7248.43|7248.43|0
1656683100000|2022-07-01 13:45:00|7250.14|7250.14|7259.33|7259.33|7268.28|7268.28|7246.96|7246.96|0
1656683400000|2022-07-01 13:50:00|7257.09|7257.09|7242.74|7242.74|7263.07|7263.07|7238|7238|0
1656683700000|2022-07-01 13:55:00|7243.86|7243.86|7214.48|7214.48|7245.91|7245.91|7211.09|7211.09|0
1656684000000|2022-07-01 14:00:00|7215.6|7215.6|7154.46|7154.46|7223.69|7223.69|7144.88|7144.88|0
1656684300000|2022-07-01 14:05:00|7154.75|7154.75|7163.8|7163.8|7164.82|7164.82|7149.05|7149.05|0
1656684600000|2022-07-01 14:10:00|7163.84|7163.84|7146.63|7146.63|7167.54|7167.54|7129.46|7129.46|0
1656684900000|2022-07-01 14:15:00|7145.49|7145.49|7135.16|7135.16|7163.4|7163.4|7129.69|7129.69|0
1656685200000|2022-07-01 14:20:00|7134.59|7134.59|7115.64|7115.64|7134.59|7134.59|7109.18|7109.18|0
1656685500000|2022-07-01 14:25:00|7115.07|7115.07|7105.84|7105.84|7117.27|7117.27|7098.31|7098.31|0
1656685800000|2022-07-01 14:30:00|7105.86|7105.86|7077.48|7077.48|7109.27|7109.27|7077.48|7077.48|0
1656686100000|2022-07-01 14:35:00|7078.6|7078.6|7078.87|7078.87|7085.73|7085.73|7069.56|7069.56|0
1656686400000|2022-07-01 14:40:00|7077.75|7077.75|7085.43|7085.43|7088.69|7088.69|7071.64|7071.64|0
1656686700000|2022-07-01 14:45:00|7085.71|7085.71|7080|7080|7087.04|7087.04|7068.17|7068.17|0
1656687000000|2022-07-01 14:50:00|7079.43|7079.43|7092.35|7092.35|7101.05|7101.05|7075.37|7075.37|0
1656687300000|2022-07-01 14:55:00|7092.37|7092.37|7104.59|7104.59|7108.39|7108.39|7089.56|7089.56|0
1656687600000|2022-07-01 15:00:00|7103.47|7103.47|7093.96|7093.96|7104.59|7104.59|7088.46|7088.46|0
1656687900000|2022-07-01 15:05:00|7093.95|7093.95|7114.43|7114.43|7118.96|7118.96|7092.69|7092.69|0
1656688200000|2022-07-01 15:10:00|7114.71|7114.71|7119.78|7119.78|7119.8|7119.8|7100.34|7100.34|0
1656688500000|2022-07-01 15:15:00|7119.49|7119.49|7126.32|7126.32|7137.05|7137.05|7118.55|7118.55|0
1656688800000|2022-07-01 15:20:00|7127.18|7127.18|7133.6|7133.6|7136.2|7136.2|7125.86|7125.86|0
1656689100000|2022-07-01 15:25:00|7133.88|7133.88|7128.67|7128.67|7138.24|7138.24|7127.81|7127.81|0
1656918900000|2022-07-04 07:15:00|7394.43|7394.43|7384.47|7384.47|7394.43|7394.43|7364.33|7364.33|0
1656919200000|2022-07-04 07:20:00|7385.59|7385.59|7403.22|7403.22|7403.22|7403.22|7383.01|7383.01|0
1656919500000|2022-07-04 07:25:00|7405.22|7405.22|7380.2|7380.2|7406.94|7406.94|7376.69|7376.69|0
1656919800000|2022-07-04 07:30:00|7380.48|7380.48|7381.89|7381.89|7381.89|7381.89|7361.04|7361.04|0
1656920100000|2022-07-04 07:35:00|7380.77|7380.77|7393.17|7393.17|7399.79|7399.79|7379.36|7379.36|0
1656920400000|2022-07-04 07:40:00|7392.05|7392.05|7378.5|7378.5|7395.95|7395.95|7366.29|7366.29|0
1656920700000|2022-07-04 07:45:00|7376.24|7376.24|7360.89|7360.89|7379.86|7379.86|7356.57|7356.57|0
1656921000000|2022-07-04 07:50:00|7362.01|7362.01|7339.64|7339.64|7362.01|7362.01|7337.95|7337.95|0
1656921300000|2022-07-04 07:55:00|7340.49|7340.49|7345.48|7345.48|7351.72|7351.72|7339.45|7339.45|0
1656921600000|2022-07-04 08:00:00|7345.2|7345.2|7323.6|7323.6|7352.16|7352.16|7322.88|7322.88|0
1656921900000|2022-07-04 08:05:00|7323.32|7323.32|7331.22|7331.22|7332.34|7332.34|7319.53|7319.53|0
1656922200000|2022-07-04 08:10:00|7331.28|7331.28|7322.04|7322.04|7333.52|7333.52|7318.52|7318.52|0
1656922500000|2022-07-04 08:15:00|7321.76|7321.76|7331.36|7331.36|7333.6|7333.6|7317.78|7317.78|0
1656922800000|2022-07-04 08:20:00|7331.08|7331.08|7327.43|7327.43|7337.24|7337.24|7325.08|7325.08|0
1656923100000|2022-07-04 08:25:00|7326.31|7326.31|7319.01|7319.01|7326.62|7326.62|7313.61|7313.61|0
1656923400000|2022-07-04 08:30:00|7318.9|7318.9|7323.57|7323.57|7329.58|7329.58|7318.53|7318.53|0
1656923700000|2022-07-04 08:35:00|7325.26|7325.26|7322.66|7322.66|7326.14|7326.14|7316.49|7316.49|0
1656924000000|2022-07-04 08:40:00|7322.37|7322.37|7321.95|7321.95|7325.37|7325.37|7316.94|7316.94|0
1656924300000|2022-07-04 08:45:00|7322.52|7322.52|7306.63|7306.63|7323.36|7323.36|7306.63|7306.63|0
1656924600000|2022-07-04 08:50:00|7306.06|7306.06|7312.14|7312.14|7316.48|7316.48|7306.04|7306.04|0
1656924900000|2022-07-04 08:55:00|7312.43|7312.43|7330.16|7330.16|7334.38|7334.38|7312.43|7312.43|0
1656925200000|2022-07-04 09:00:00|7331.28|7331.28|7338.97|7338.97|7340.1|7340.1|7330.45|7330.45|0
1656925500000|2022-07-04 09:05:00|7339.26|7339.26|7349.32|7349.32|7352.07|7352.07|7339.26|7339.26|0
1656925800000|2022-07-04 09:10:00|7348.2|7348.2|7336.09|7336.09|7348.4|7348.4|7332.04|7332.04|0
1656926100000|2022-07-04 09:15:00|7334.97|7334.97|7333.17|7333.17|7343.04|7343.04|7331.78|7331.78|0
1656926400000|2022-07-04 09:20:00|7332.6|7332.6|7326.45|7326.45|7332.6|7332.6|7320.64|7320.64|0
1656926700000|2022-07-04 09:25:00|7326.73|7326.73|7332.26|7332.26|7335.14|7335.14|7320.84|7320.84|0
1656927000000|2022-07-04 09:30:00|7332.2|7332.2|7340.15|7340.15|7348.04|7348.04|7327.69|7327.69|0
1656927300000|2022-07-04 09:35:00|7340.72|7340.72|7364.41|7364.41|7365.45|7365.45|7340.72|7340.72|0
1656927600000|2022-07-04 09:40:00|7365.53|7365.53|7376.85|7376.85|7386.95|7386.95|7362.15|7362.15|0
1656927900000|2022-07-04 09:45:00|7376.81|7376.81|7387.01|7387.01|7389.61|7389.61|7373.96|7373.96|0
1656928200000|2022-07-04 09:50:00|7387.58|7387.58|7399.01|7399.01|7402.37|7402.37|7386.06|7386.06|0
1656928500000|2022-07-04 09:55:00|7399.02|7399.02|7411.54|7411.54|7411.54|7411.54|7399.02|7399.02|0
1656928800000|2022-07-04 10:00:00|7410.42|7410.42|7405.56|7405.56|7410.42|7410.42|7400.61|7400.61|0
1656929100000|2022-07-04 10:05:00|7404.44|7404.44|7383.6|7383.6|7406.13|7406.13|7380.22|7380.22|0
1656929400000|2022-07-04 10:10:00|7384.15|7384.15|7386.16|7386.16|7388.42|7388.42|7382.78|7382.78|0
1656929700000|2022-07-04 10:15:00|7385.59|7385.59|7373.66|7373.66|7385.59|7385.59|7369.5|7369.5|0
1656930000000|2022-07-04 10:20:00|7373.25|7373.25|7384.03|7384.03|7385.04|7385.04|7370.68|7370.68|0
1656930300000|2022-07-04 10:25:00|7385.15|7385.15|7384.06|7384.06|7388|7388|7379.44|7379.44|0
1656930600000|2022-07-04 10:30:00|7385.18|7385.18|7378.1|7378.1|7385.2|7385.2|7377.22|7377.22|0
1656930900000|2022-07-04 10:35:00|7378.12|7378.12|7384.2|7384.2|7386.06|7386.06|7374.19|7374.19|0
1656931200000|2022-07-04 10:40:00|7383.92|7383.92|7390.29|7390.29|7394.68|7394.68|7383.08|7383.08|0
1656931500000|2022-07-04 10:45:00|7391.15|7391.15|7400.61|7400.61|7401.65|7401.65|7391.15|7391.15|0
1656931800000|2022-07-04 10:50:00|7401.73|7401.73|7406.34|7406.34|7406.63|7406.63|7397.1|7397.1|0
1656932100000|2022-07-04 10:55:00|7407.46|7407.46|7410.25|7410.25|7413.41|7413.41|7407.46|7407.46|0
1656932400000|2022-07-04 11:00:00|7407.7|7407.7|7410.11|7410.11|7412.99|7412.99|7405.44|7405.44|0
1656932700000|2022-07-04 11:05:00|7410.08|7410.08|7409.43|7409.43|7412.78|7412.78|7408.51|7408.51|0
1656933000000|2022-07-04 11:10:00|7408.86|7408.86|7402.65|7402.65|7408.86|7408.86|7395|7395|0
1656933300000|2022-07-04 11:15:00|7402.94|7402.94|7395.36|7395.36|7402.94|7402.94|7395.36|7395.36|0
1656933600000|2022-07-04 11:20:00|7395.42|7395.42|7405.93|7405.93|7406.22|7406.22|7395.42|7395.42|0
1656933900000|2022-07-04 11:25:00|7405.92|7405.92|7409.46|7409.46|7410.33|7410.33|7403.28|7403.28|0
1656934200000|2022-07-04 11:30:00|7409.49|7409.49|7411.3|7411.3|7411.3|7411.3|7405.76|7405.76|0
1656934500000|2022-07-04 11:35:00|7411.58|7411.58|7419.13|7419.13|7422.08|7422.08|7409.59|7409.59|0
1656934800000|2022-07-04 11:40:00|7419.11|7419.11|7409.91|7409.91|7422.4|7422.4|7409.91|7409.91|0
1656935100000|2022-07-04 11:45:00|7409.63|7409.63|7406.3|7406.3|7409.63|7409.63|7404.49|7404.49|0
1656935400000|2022-07-04 11:50:00|7405.18|7405.18|7403.37|7403.37|7410.57|7410.57|7402.78|7402.78|0
1656935700000|2022-07-04 11:55:00|7403.65|7403.65|7396.86|7396.86|7407.32|7407.32|7384.55|7384.55|0
1656936000000|2022-07-04 12:00:00|7396.58|7396.58|7400.99|7400.99|7402.8|7402.8|7395.46|7395.46|0
1656936300000|2022-07-04 12:05:00|7401.02|7401.02|7406.98|7406.98|7410.11|7410.11|7399.29|7399.29|0
1656936600000|2022-07-04 12:10:00|7407|7407|7404.22|7404.22|7407|7407|7401.67|7401.67|0
1656936900000|2022-07-04 12:15:00|7404.25|7404.25|7411.75|7411.75|7413.48|7413.48|7404.17|7404.17|0
1656937200000|2022-07-04 12:20:00|7412.87|7412.87|7418.18|7418.18|7418.78|7418.78|7412.87|7412.87|0
1656937500000|2022-07-04 12:25:00|7418.16|7418.16|7409.01|7409.01|7420.61|7420.61|7409.01|7409.01|0
1656937800000|2022-07-04 12:30:00|7409|7409|7414.14|7414.14|7414.14|7414.14|7408.94|7408.94|0
1656938100000|2022-07-04 12:35:00|7414.42|7414.42|7404.35|7404.35|7415.58|7415.58|7404.35|7404.35|0
1656938400000|2022-07-04 12:40:00|7404.3|7404.3|7413.47|7413.47|7414.18|7414.18|7404.3|7404.3|0
1656938700000|2022-07-04 12:45:00|7413.43|7413.43|7413.35|7413.35|7416.89|7416.89|7411.57|7411.57|0
1656939000000|2022-07-04 12:50:00|7413.36|7413.36|7413.88|7413.88|7416.12|7416.12|7410.92|7410.92|0
1656939300000|2022-07-04 12:55:00|7413.86|7413.86|7409.71|7409.71|7417.42|7417.42|7406.77|7406.77|0
1656939600000|2022-07-04 13:00:00|7409.72|7409.72|7422.06|7422.06|7424.09|7424.09|7409.72|7409.72|0
1656939900000|2022-07-04 13:05:00|7420.94|7420.94|7416.22|7416.22|7421.31|7421.31|7415.65|7415.65|0
1656940200000|2022-07-04 13:10:00|7416.19|7416.19|7427.59|7427.59|7428.14|7428.14|7413.22|7413.22|0
1656940500000|2022-07-04 13:15:00|7425.35|7425.35|7426.94|7426.94|7431.53|7431.53|7420.69|7420.69|0
1656940800000|2022-07-04 13:20:00|7425.82|7425.82|7434.6|7434.6|7434.6|7434.6|7424.96|7424.96|0
1656941100000|2022-07-04 13:25:00|7435.74|7435.74|7434.52|7434.52|7442.33|7442.33|7431.66|7431.66|0
1656941400000|2022-07-04 13:30:00|7433.4|7433.4|7448.82|7448.82|7451.17|7451.17|7433.4|7433.4|0
1656941700000|2022-07-04 13:35:00|7448.54|7448.54|7448.1|7448.1|7453.19|7453.19|7441.73|7441.73|0
1656942000000|2022-07-04 13:40:00|7449.23|7449.23|7452.55|7452.55|7462.1|7462.1|7449.23|7449.23|0
1656942300000|2022-07-04 13:45:00|7454.79|7454.79|7454.68|7454.68|7460.08|7460.08|7454.14|7454.14|0
1656942600000|2022-07-04 13:50:00|7454.39|7454.39|7460.73|7460.73|7463.39|7463.39|7454.39|7454.39|0
1656942900000|2022-07-04 13:55:00|7460.44|7460.44|7457.94|7457.94|7465.71|7465.71|7455.5|7455.5|0
1656943200000|2022-07-04 14:00:00|7457.65|7457.65|7455.74|7455.74|7459.96|7459.96|7437.29|7437.29|0
1656943500000|2022-07-04 14:05:00|7455.72|7455.72|7468.07|7468.07|7468.92|7468.92|7450.01|7450.01|0
1656943800000|2022-07-04 14:10:00|7470.31|7470.31|7466.72|7466.72|7474.69|7474.69|7460.64|7460.64|0
1656944100000|2022-07-04 14:15:00|7466.75|7466.75|7473.9|7473.9|7473.9|7473.9|7456.32|7456.32|0
1656944400000|2022-07-04 14:20:00|7473.93|7473.93|7474.21|7474.21|7475.58|7475.58|7469.28|7469.28|0
1656944700000|2022-07-04 14:25:00|7475.33|7475.33|7479.44|7479.44|7483.44|7483.44|7475.33|7475.33|0
1656945000000|2022-07-04 14:30:00|7478.32|7478.32|7449.49|7449.49|7480.84|7480.84|7423.54|7423.54|0
1656945300000|2022-07-04 14:35:00|7449.77|7449.77|7450.23|7450.23|7459.83|7459.83|7447.23|7447.23|0
1656945600000|2022-07-04 14:40:00|7450.22|7450.22|7461.33|7461.33|7461.33|7461.33|7449.58|7449.58|0
1656945900000|2022-07-04 14:45:00|7461.35|7461.35|7471.89|7471.89|7476.41|7476.41|7459.36|7459.36|0
1656946200000|2022-07-04 14:50:00|7470.75|7470.75|7476.19|7476.19|7477.89|7477.89|7470.44|7470.44|0
1656946500000|2022-07-04 14:55:00|7476.2|7476.2|7464.33|7464.33|7476.96|7476.96|7462.75|7462.75|0
1656946800000|2022-07-04 15:00:00|7464.62|7464.62|7469.25|7469.25|7469.45|7469.45|7462.05|7462.05|0
1656947100000|2022-07-04 15:05:00|7469.26|7469.26|7469.42|7469.42|7473.77|7473.77|7465.87|7465.87|0
1656947400000|2022-07-04 15:10:00|7469.7|7469.7|7471.09|7471.09|7474.25|7474.25|7466.87|7466.87|0
1656947700000|2022-07-04 15:15:00|7470.81|7470.81|7471.02|7471.02|7473.33|7473.33|7468.33|7468.33|0
1656948000000|2022-07-04 15:20:00|7469.9|7469.9|7475.16|7475.16|7477.93|7477.93|7469.9|7469.9|0
1656948300000|2022-07-04 15:25:00|7475.45|7475.45|7472.99|7472.99|7476.57|7476.57|7465.05|7465.05|0
1657005300000|2022-07-05 07:15:00|7433.9|7433.9|7413.26|7413.26|7437.71|7437.71|7412.69|7412.69|0
1657005600000|2022-07-05 07:20:00|7414.66|7414.66|7381.6|7381.6|7416.64|7416.64|7379.04|7379.04|0
1657005900000|2022-07-05 07:25:00|7381.32|7381.32|7375.11|7375.11|7385.33|7385.33|7371.15|7371.15|0
1657006200000|2022-07-05 07:30:00|7377.35|7377.35|7373.91|7373.91|7377.35|7377.35|7357.51|7357.51|0
1657006500000|2022-07-05 07:35:00|7375.03|7375.03|7353.41|7353.41|7380.25|7380.25|7351.2|7351.2|0
1657006800000|2022-07-05 07:40:00|7356.22|7356.22|7344.82|7344.82|7360.19|7360.19|7343.61|7343.61|0
1657007100000|2022-07-05 07:45:00|7343.67|7343.67|7358.83|7358.83|7358.83|7358.83|7332.1|7332.1|0
1657007400000|2022-07-05 07:50:00|7359.4|7359.4|7349.14|7349.14|7362.28|7362.28|7344.02|7344.02|0
1657007700000|2022-07-05 07:55:00|7349.71|7349.71|7361.87|7361.87|7365.82|7365.82|7349.71|7349.71|0
1657008000000|2022-07-05 08:00:00|7361.58|7361.58|7381.35|7381.35|7382.72|7382.72|7361.57|7361.57|0
1657008300000|2022-07-05 08:05:00|7381.92|7381.92|7359.3|7359.3|7387.45|7387.45|7357.04|7357.04|0
1657008600000|2022-07-05 08:10:00|7359.34|7359.34|7357.17|7357.17|7364.29|7364.29|7353.77|7353.77|0
1657008900000|2022-07-05 08:15:00|7356.05|7356.05|7346.37|7346.37|7356.05|7356.05|7339.87|7339.87|0
1657009200000|2022-07-05 08:20:00|7346.66|7346.66|7346.45|7346.45|7355.38|7355.38|7343.35|7343.35|0
1657009500000|2022-07-05 08:25:00|7345.04|7345.04|7343.13|7343.13|7353.11|7353.11|7341.39|7341.39|0
1657009800000|2022-07-05 08:30:00|7342.84|7342.84|7338.93|7338.93|7342.84|7342.84|7325.66|7325.66|0
1657010100000|2022-07-05 08:35:00|7337.81|7337.81|7334.04|7334.04|7344.82|7344.82|7326.38|7326.38|0
1657010400000|2022-07-05 08:40:00|7335.16|7335.16|7319.43|7319.43|7340.23|7340.23|7317.74|7317.74|0
1657010700000|2022-07-05 08:45:00|7321.67|7321.67|7307.06|7307.06|7325.18|7325.18|7307.06|7307.06|0
1657011000000|2022-07-05 08:50:00|7307.63|7307.63|7307.47|7307.47|7313.39|7313.39|7303.19|7303.19|0
1657011300000|2022-07-05 08:55:00|7306.35|7306.35|7306.89|7306.89|7311.65|7311.65|7298.19|7298.19|0
1657011600000|2022-07-05 09:00:00|7308.31|7308.31|7284.57|7284.57|7310.56|7310.56|7281.6|7281.6|0
1657011900000|2022-07-05 09:05:00|7285.99|7285.99|7283.16|7283.16|7285.99|7285.99|7276.61|7276.61|0
1657012200000|2022-07-05 09:10:00|7283.73|7283.73|7279.56|7279.56|7283.73|7283.73|7266.55|7266.55|0
1657012500000|2022-07-05 09:15:00|7279.28|7279.28|7293.63|7293.63|7297.55|7297.55|7276.67|7276.67|0
1657012800000|2022-07-05 09:20:00|7293.65|7293.65|7307.74|7307.74|7307.74|7307.74|7293.65|7293.65|0
1657013100000|2022-07-05 09:25:00|7308.03|7308.03|7293.84|7293.84|7308.88|7308.88|7293.84|7293.84|0
1657013400000|2022-07-05 09:30:00|7294.96|7294.96|7289.39|7289.39|7297.84|7297.84|7287.4|7287.4|0
1657013700000|2022-07-05 09:35:00|7289.36|7289.36|7291.68|7291.68|7297.56|7297.56|7282.69|7282.69|0
1657014000000|2022-07-05 09:40:00|7290.56|7290.56|7306.83|7306.83|7307.95|7307.95|7290.26|7290.26|0
1657014300000|2022-07-05 09:45:00|7307.97|7307.97|7295.85|7295.85|7310.08|7310.08|7292.52|7292.52|0
1657014600000|2022-07-05 09:50:00|7295.8|7295.8|7305.96|7305.96|7306.53|7306.53|7294.31|7294.31|0
1657014900000|2022-07-05 09:55:00|7306.24|7306.24|7315.66|7315.66|7321.22|7321.22|7306.24|7306.24|0
1657015200000|2022-07-05 10:00:00|7315.68|7315.68|7311.77|7311.77|7320.6|7320.6|7309.8|7309.8|0
1657015500000|2022-07-05 10:05:00|7312.89|7312.89|7323.76|7323.76|7325.14|7325.14|7306.4|7306.4|0
1657015800000|2022-07-05 10:10:00|7324.88|7324.88|7337.74|7337.74|7339.47|7339.47|7324.88|7324.88|0
1657016100000|2022-07-05 10:15:00|7338.86|7338.86|7322.61|7322.61|7342.25|7342.25|7322.06|7322.06|0
1657016400000|2022-07-05 10:20:00|7322.9|7322.9|7326.54|7326.54|7335.71|7335.71|7322.1|7322.1|0
1657016700000|2022-07-05 10:25:00|7327.4|7327.4|7335.3|7335.3|7338.44|7338.44|7327.4|7327.4|0
1657017000000|2022-07-05 10:30:00|7335.28|7335.28|7343.15|7343.15|7346.57|7346.57|7335.25|7335.25|0
1657017300000|2022-07-05 10:35:00|7344.58|7344.58|7351.37|7351.37|7352.49|7352.49|7343.72|7343.72|0
1657017600000|2022-07-05 10:40:00|7351.08|7351.08|7351.37|7351.37|7355.17|7355.17|7348.4|7348.4|0
1657017900000|2022-07-05 10:45:00|7351.35|7351.35|7346.09|7346.09|7352.25|7352.25|7335.59|7335.59|0
1657018200000|2022-07-05 10:50:00|7346.07|7346.07|7345.21|7345.21|7347.18|7347.18|7337.31|7337.31|0
1657018500000|2022-07-05 10:55:00|7344.09|7344.09|7329.2|7329.2|7344.09|7344.09|7318.09|7318.09|0
1657018800000|2022-07-05 11:00:00|7329.49|7329.49|7328.14|7328.14|7333.14|7333.14|7323.52|7323.52|0
1657019100000|2022-07-05 11:05:00|7327.02|7327.02|7322.47|7322.47|7328.95|7328.95|7321.85|7321.85|0
1657019400000|2022-07-05 11:10:00|7321.35|7321.35|7309.91|7309.91|7322.45|7322.45|7308.33|7308.33|0
1657019700000|2022-07-05 11:15:00|7309.95|7309.95|7321.55|7321.55|7321.83|7321.83|7306.78|7306.78|0
1657020000000|2022-07-05 11:20:00|7322.67|7322.67|7326.8|7326.8|7333.23|7333.23|7322.11|7322.11|0
1657020300000|2022-07-05 11:25:00|7329.05|7329.05|7325.26|7325.26|7335.63|7335.63|7324.54|7324.54|0
1657020600000|2022-07-05 11:30:00|7325.24|7325.24|7321.43|7321.43|7325.67|7325.67|7316.73|7316.73|0
1657020900000|2022-07-05 11:35:00|7321.45|7321.45|7319.62|7319.62|7323.52|7323.52|7318.13|7318.13|0
1657021200000|2022-07-05 11:40:00|7319.91|7319.91|7309.66|7309.66|7323.55|7323.55|7307.42|7307.42|0
1657021500000|2022-07-05 11:45:00|7309.94|7309.94|7277.08|7277.08|7313.99|7313.99|7277.08|7277.08|0
1657021800000|2022-07-05 11:50:00|7275.66|7275.66|7272.51|7272.51|7276.51|7276.51|7268.49|7268.49|0
1657022100000|2022-07-05 11:55:00|7271.39|7271.39|7278.43|7278.43|7278.84|7278.84|7269.61|7269.61|0
1657022400000|2022-07-05 12:00:00|7278.41|7278.41|7273.13|7273.13|7278.41|7278.41|7268.78|7268.78|0
1657022700000|2022-07-05 12:05:00|7272.01|7272.01|7251.67|7251.67|7273.13|7273.13|7250.67|7250.67|0
1657023000000|2022-07-05 12:10:00|7251.63|7251.63|7229.86|7229.86|7258.18|7258.18|7229.86|7229.86|0
1657023300000|2022-07-05 12:15:00|7228.74|7228.74|7241.52|7241.52|7241.52|7241.52|7221.87|7221.87|0
1657023600000|2022-07-05 12:20:00|7239.28|7239.28|7222.04|7222.04|7241.22|7241.22|7222.04|7222.04|0
1657023900000|2022-07-05 12:25:00|7221.99|7221.99|7214.93|7214.93|7226.82|7226.82|7214.93|7214.93|0
1657024200000|2022-07-05 12:30:00|7214.36|7214.36|7205.72|7205.72|7221.38|7221.38|7204.64|7204.64|0
1657024500000|2022-07-05 12:35:00|7206.84|7206.84|7197.48|7197.48|7207.96|7207.96|7189.28|7189.28|0
1657024800000|2022-07-05 12:40:00|7196.62|7196.62|7188.16|7188.16|7196.62|7196.62|7177.87|7177.87|0
1657025100000|2022-07-05 12:45:00|7187.88|7187.88|7185.36|7185.36|7190.07|7190.07|7178.26|7178.26|0
1657025400000|2022-07-05 12:50:00|7184.79|7184.79|7170.43|7170.43|7184.79|7184.79|7167.08|7167.08|0
1657025700000|2022-07-05 12:55:00|7169.31|7169.31|7149.35|7149.35|7169.31|7169.31|7144.93|7144.93|0
1657026000000|2022-07-05 13:00:00|7149.07|7149.07|7109.18|7109.18|7149.62|7149.62|7093.17|7093.17|0
1657026300000|2022-07-05 13:05:00|7109.19|7109.19|7088.43|7088.43|7112.63|7112.63|7087.57|7087.57|0
1657026600000|2022-07-05 13:10:00|7089|7089|7102.57|7102.57|7111.63|7111.63|7088.14|7088.14|0
1657026900000|2022-07-05 13:15:00|7103.43|7103.43|7085.08|7085.08|7103.71|7103.71|7084.52|7084.52|0
1657027200000|2022-07-05 13:20:00|7084.79|7084.79|7077.55|7077.55|7086.22|7086.22|7059.26|7059.26|0
1657027500000|2022-07-05 13:25:00|7077.26|7077.26|7078.9|7078.9|7081.96|7081.96|7066.6|7066.6|0
1657027800000|2022-07-05 13:30:00|7080.1|7080.1|7040.36|7040.36|7094.12|7094.12|7033.93|7033.93|0
1657028100000|2022-07-05 13:35:00|7041.5|7041.5|7010.88|7010.88|7047.52|7047.52|7005.4|7005.4|0
1657028400000|2022-07-05 13:40:00|7010.86|7010.86|7021.33|7021.33|7034.61|7034.61|7006.63|7006.63|0
1657028700000|2022-07-05 13:45:00|7020.76|7020.76|7015.41|7015.41|7038.72|7038.72|7011.92|7011.92|0
1657029000000|2022-07-05 13:50:00|7015.39|7015.39|7016.89|7016.89|7028.22|7028.22|7005|7005|0
1657029300000|2022-07-05 13:55:00|7014.65|7014.65|7012.31|7012.31|7025.84|7025.84|7009.62|7009.62|0
1657029600000|2022-07-05 14:00:00|7012.02|7012.02|6974.78|6974.78|7014.78|7014.78|6970.86|6970.86|0
1657029900000|2022-07-05 14:05:00|6975.35|6975.35|6947.18|6947.18|6976.19|6976.19|6939.61|6939.61|0
1657030200000|2022-07-05 14:10:00|6946.61|6946.61|6945.76|6945.76|6973|6973|6936.93|6936.93|0
1657030500000|2022-07-05 14:15:00|6945.48|6945.48|6974.29|6974.29|6974.29|6974.29|6940.4|6940.4|0
1657030800000|2022-07-05 14:20:00|6973.72|6973.72|6936.02|6936.02|6973.72|6973.72|6933.72|6933.72|0
1657031100000|2022-07-05 14:25:00|6935.98|6935.98|6903.88|6903.88|6936.27|6936.27|6902.74|6902.74|0
1657031400000|2022-07-05 14:30:00|6904.16|6904.16|6912.23|6912.23|6914.45|6914.45|6895.64|6895.64|0
1657031700000|2022-07-05 14:35:00|6911.95|6911.95|6931.11|6931.11|6935.01|6935.01|6907.85|6907.85|0
1657032000000|2022-07-05 14:40:00|6929.69|6929.69|6888.65|6888.65|6930.26|6930.26|6888.65|6888.65|0
1657032300000|2022-07-05 14:45:00|6890.89|6890.89|6883.53|6883.53|6892.23|6892.23|6871.98|6871.98|0
1657032600000|2022-07-05 14:50:00|6883.25|6883.25|6883.18|6883.18|6896.45|6896.45|6872.55|6872.55|0
1657032900000|2022-07-05 14:55:00|6882.89|6882.89|6879.12|6879.12|6887.68|6887.68|6866.26|6866.26|0
1657033200000|2022-07-05 15:00:00|6877.71|6877.71|6867.82|6867.82|6878.05|6878.05|6859.84|6859.84|0
1657033500000|2022-07-05 15:05:00|6867.25|6867.25|6852.51|6852.51|6867.25|6867.25|6846.36|6846.36|0
1657033800000|2022-07-05 15:10:00|6853.63|6853.63|6858.14|6858.14|6869.36|6869.36|6849.45|6849.45|0
1657034100000|2022-07-05 15:15:00|6858.13|6858.13|6846.01|6846.01|6863.65|6863.65|6845.61|6845.61|0
1657034400000|2022-07-05 15:20:00|6846.3|6846.3|6845.29|6845.29|6860.91|6860.91|6841.34|6841.34|0
1657034700000|2022-07-05 15:25:00|6845.34|6845.34|6836.72|6836.72|6845.61|6845.61|6827.87|6827.87|0
1657091700000|2022-07-06 07:15:00|6964.66|6964.66|6987.66|6987.66|6995.65|6995.65|6961.18|6961.18|0
1657092000000|2022-07-06 07:20:00|6985.42|6985.42|7030.86|7030.86|7045.25|7045.25|6974.1|6974.1|0
1657092300000|2022-07-06 07:25:00|7031.98|7031.98|7023.52|7023.52|7041.31|7041.31|7009.25|7009.25|0
1657092600000|2022-07-06 07:30:00|7023.23|7023.23|7026.91|7026.91|7036.85|7036.85|7018.9|7018.9|0
1657092900000|2022-07-06 07:35:00|7026.87|7026.87|7031.81|7031.81|7040.55|7040.55|7025.71|7025.71|0
1657093200000|2022-07-06 07:40:00|7030.69|7030.69|7055.9|7055.9|7065.73|7065.73|7029.57|7029.57|0
1657093500000|2022-07-06 07:45:00|7055.8|7055.8|7025.03|7025.03|7056.16|7056.16|7019.47|7019.47|0
1657093800000|2022-07-06 07:50:00|7025.01|7025.01|7049.16|7049.16|7060.38|7060.38|7023.89|7023.89|0
1657094100000|2022-07-06 07:55:00|7050.28|7050.28|7003.19|7003.19|7050.28|7050.28|6999.01|6999.01|0
1657094400000|2022-07-06 08:00:00|7003.47|7003.47|6976.63|6976.63|7009.39|7009.39|6976.35|6976.35|0
1657094700000|2022-07-06 08:05:00|6979.16|6979.16|6980.88|6980.88|6991.14|6991.14|6974.79|6974.79|0
1657095000000|2022-07-06 08:10:00|6977.49|6977.49|6972.31|6972.31|6983.08|6983.08|6969.5|6969.5|0
1657095300000|2022-07-06 08:15:00|6973.45|6973.45|6962.51|6962.51|6974.57|6974.57|6955.15|6955.15|0
1657095600000|2022-07-06 08:20:00|6962.49|6962.49|6981.94|6981.94|6984.18|6984.18|6961.34|6961.34|0
1657095900000|2022-07-06 08:25:00|6983.06|6983.06|6969.67|6969.67|6985.38|6985.38|6969.67|6969.67|0
1657096200000|2022-07-06 08:30:00|6969.96|6969.96|6946.85|6946.85|6972.83|6972.83|6944.91|6944.91|0
1657096500000|2022-07-06 08:35:00|6949.09|6949.09|6918.57|6918.57|6951.91|6951.91|6917.04|6917.04|0
1657096800000|2022-07-06 08:40:00|6920.81|6920.81|6891.98|6891.98|6920.81|6920.81|6884.48|6884.48|0
1657097100000|2022-07-06 08:45:00|6891.12|6891.12|6873.49|6873.49|6892.81|6892.81|6868.75|6868.75|0
1657097400000|2022-07-06 08:50:00|6873.48|6873.48|6901.26|6901.26|6901.26|6901.26|6872.93|6872.93|0
1657097700000|2022-07-06 08:55:00|6902.38|6902.38|6881.56|6881.56|6919.23|6919.23|6881.56|6881.56|0
1657098000000|2022-07-06 09:00:00|6881.54|6881.54|6870.93|6870.93|6887.91|6887.91|6868.88|6868.88|0
1657098300000|2022-07-06 09:05:00|6870.65|6870.65|6884.16|6884.16|6884.16|6884.16|6866.83|6866.83|0
1657098600000|2022-07-06 09:10:00|6883.04|6883.04|6881.68|6881.68|6893.84|6893.84|6878.85|6878.85|0
1657098900000|2022-07-06 09:15:00|6881.39|6881.39|6904.74|6904.74|6905.02|6905.02|6881.39|6881.39|0
1657099200000|2022-07-06 09:20:00|6904.89|6904.89|6941.37|6941.37|6941.37|6941.37|6904.89|6904.89|0
1657099500000|2022-07-06 09:25:00|6939.12|6939.12|6960.78|6960.78|6971.97|6971.97|6932.99|6932.99|0
1657099800000|2022-07-06 09:30:00|6959.92|6959.92|6964.87|6964.87|6971.93|6971.93|6955.26|6955.26|0
1657100100000|2022-07-06 09:35:00|6965.99|6965.99|6944.93|6944.93|6967.1|6967.1|6942.24|6942.24|0
1657100400000|2022-07-06 09:40:00|6946.05|6946.05|6940.02|6940.02|6949.86|6949.86|6937.2|6937.2|0
1657100700000|2022-07-06 09:45:00|6939.73|6939.73|6929.78|6929.78|6942.6|6942.6|6925.59|6925.59|0
1657101000000|2022-07-06 09:50:00|6930.9|6930.9|6940.73|6940.73|6941.91|6941.91|6930.05|6930.05|0
1657101300000|2022-07-06 09:55:00|6940.78|6940.78|6926.62|6926.62|6942.16|6942.16|6926.62|6926.62|0
1657101600000|2022-07-06 10:00:00|6926.65|6926.65|6947.61|6947.61|6951.01|6951.01|6926.57|6926.57|0
1657101900000|2022-07-06 10:05:00|6948.45|6948.45|6963.68|6963.68|6964.84|6964.84|6944.4|6944.4|0
1657102200000|2022-07-06 10:10:00|6963.65|6963.65|6952.79|6952.79|6964.77|6964.77|6946.32|6946.32|0
1657102500000|2022-07-06 10:15:00|6952.5|6952.5|6929.04|6929.04|6952.5|6952.5|6928.5|6928.5|0
1657102800000|2022-07-06 10:20:00|6927.92|6927.92|6960.02|6960.02|6963.97|6963.97|6927.13|6927.13|0
1657103100000|2022-07-06 10:25:00|6961.42|6961.42|6960.7|6960.7|6962.38|6962.38|6952.03|6952.03|0
1657103400000|2022-07-06 10:30:00|6960.41|6960.41|6964.67|6964.67|6969.5|6969.5|6960.15|6960.15|0
1657103700000|2022-07-06 10:35:00|6964.96|6964.96|6963.57|6963.57|6976.6|6976.6|6960.28|6960.28|0
1657104000000|2022-07-06 10:40:00|6962.43|6962.43|6957.64|6957.64|6965.19|6965.19|6951.89|6951.89|0
1657104300000|2022-07-06 10:45:00|6957.35|6957.35|6945.48|6945.48|6957.35|6957.35|6945.48|6945.48|0
1657104600000|2022-07-06 10:50:00|6944.91|6944.91|6933.66|6933.66|6951.67|6951.67|6933.66|6933.66|0
1657104900000|2022-07-06 10:55:00|6934.81|6934.81|6971.21|6971.21|6972.64|6972.64|6934.52|6934.52|0
1657105200000|2022-07-06 11:00:00|6970.36|6970.36|6971.13|6971.13|6971.13|6971.13|6962.3|6962.3|0
1657105500000|2022-07-06 11:05:00|6971.25|6971.25|6961.6|6961.6|6979.27|6979.27|6958.28|6958.28|0
1657105800000|2022-07-06 11:10:00|6961.63|6961.63|6967.51|6967.51|6967.51|6967.51|6958.68|6958.68|0
1657106100000|2022-07-06 11:15:00|6967.22|6967.22|6960.11|6960.11|6968.92|6968.92|6957.87|6957.87|0
1657106400000|2022-07-06 11:20:00|6960.68|6960.68|6957.71|6957.71|6962.56|6962.56|6950.73|6950.73|0
1657106700000|2022-07-06 11:25:00|6957.63|6957.63|6970.51|6970.51|6971.13|6971.13|6955.72|6955.72|0
1657107000000|2022-07-06 11:30:00|6968.27|6968.27|6960.16|6960.16|6970.27|6970.27|6957.8|6957.8|0
1657107300000|2022-07-06 11:35:00|6960.45|6960.45|6971.51|6971.51|6972.63|6972.63|6960.16|6960.16|0
1657107600000|2022-07-06 11:40:00|6970.39|6970.39|6959.85|6959.85|6971.01|6971.01|6956.74|6956.74|0
1657107900000|2022-07-06 11:45:00|6958.73|6958.73|6947.43|6947.43|6960.16|6960.16|6946.85|6946.85|0
1657108200000|2022-07-06 11:50:00|6947.46|6947.46|6934.47|6934.47|6947.46|6947.46|6926.56|6926.56|0
1657108500000|2022-07-06 11:55:00|6934.51|6934.51|6939.48|6939.48|6948.77|6948.77|6934.24|6934.24|0
1657108800000|2022-07-06 12:00:00|6938.91|6938.91|6920.88|6920.88|6938.91|6938.91|6910.62|6910.62|0
1657109100000|2022-07-06 12:05:00|6918.64|6918.64|6933.01|6933.01|6935.7|6935.7|6913.85|6913.85|0
1657109400000|2022-07-06 12:10:00|6933.87|6933.87|6927.86|6927.86|6936.97|6936.97|6923.1|6923.1|0
1657109700000|2022-07-06 12:15:00|6927.57|6927.57|6920.63|6920.63|6927.57|6927.57|6916.22|6916.22|0
1657110000000|2022-07-06 12:20:00|6919.77|6919.77|6933.55|6933.55|6937.14|6937.14|6918.89|6918.89|0
1657110300000|2022-07-06 12:25:00|6932.43|6932.43|6914.24|6914.24|6934.18|6934.18|6913.12|6913.12|0
1657110600000|2022-07-06 12:30:00|6913.12|6913.12|6921.31|6921.31|6921.31|6921.31|6909.79|6909.79|0
1657110900000|2022-07-06 12:35:00|6921.88|6921.88|6916.44|6916.44|6930.58|6930.58|6916.16|6916.16|0
1657111200000|2022-07-06 12:40:00|6916.73|6916.73|6928.31|6928.31|6929.58|6929.58|6911.03|6911.03|0
1657111500000|2022-07-06 12:45:00|6928.03|6928.03|6926.28|6926.28|6930.43|6930.43|6920.39|6920.39|0
1657111800000|2022-07-06 12:50:00|6925.99|6925.99|6897.13|6897.13|6926.28|6926.28|6894.48|6894.48|0
1657112100000|2022-07-06 12:55:00|6897.7|6897.7|6902.17|6902.17|6905.21|6905.21|6894.8|6894.8|0
1657112400000|2022-07-06 13:00:00|6900.76|6900.76|6917.89|6917.89|6923.55|6923.55|6900.48|6900.48|0
1657112700000|2022-07-06 13:05:00|6917.86|6917.86|6919.42|6919.42|6924.78|6924.78|6904.68|6904.68|0
1657113000000|2022-07-06 13:10:00|6919.7|6919.7|6909.49|6909.49|6922.89|6922.89|6909.49|6909.49|0
1657113300000|2022-07-06 13:15:00|6910.61|6910.61|6890.5|6890.5|6912.95|6912.95|6883.59|6883.59|0
1657113600000|2022-07-06 13:20:00|6890.21|6890.21|6884.12|6884.12|6890.44|6890.44|6873.23|6873.23|0
1657113900000|2022-07-06 13:25:00|6880.76|6880.76|6865.96|6865.96|6881.01|6881.01|6865.96|6865.96|0
1657114200000|2022-07-06 13:30:00|6864.84|6864.84|6870.55|6870.55|6883.05|6883.05|6843.91|6843.91|0
1657114500000|2022-07-06 13:35:00|6870.84|6870.84|6901.97|6901.97|6939.67|6939.67|6870.84|6870.84|0
1657114800000|2022-07-06 13:40:00|6902|6902|6886.93|6886.93|6907.33|6907.33|6872.07|6872.07|0
1657115100000|2022-07-06 13:45:00|6889.55|6889.55|6876.56|6876.56|6889.55|6889.55|6873.33|6873.33|0
1657115400000|2022-07-06 13:50:00|6875.94|6875.94|6842.23|6842.23|6882.83|6882.83|6841.25|6841.25|0
1657115700000|2022-07-06 13:55:00|6841.09|6841.09|6845.59|6845.59|6863.09|6863.09|6833.03|6833.03|0
1657116000000|2022-07-06 14:00:00|6841.36|6841.36|6850.14|6850.14|6860.97|6860.97|6829.28|6829.28|0
1657116300000|2022-07-06 14:05:00|6851.26|6851.26|6866.59|6866.59|6869.49|6869.49|6848.67|6848.67|0
1657116600000|2022-07-06 14:10:00|6866.3|6866.3|6819.92|6819.92|6866.3|6866.3|6813.16|6813.16|0
1657116900000|2022-07-06 14:15:00|6820.2|6820.2|6779.4|6779.4|6826.4|6826.4|6779.14|6779.14|0
1657117200000|2022-07-06 14:20:00|6779.41|6779.41|6798.2|6798.2|6800.75|6800.75|6774.77|6774.77|0
1657117500000|2022-07-06 14:25:00|6797.08|6797.08|6799.7|6799.7|6817.31|6817.31|6795.96|6795.96|0
1657117800000|2022-07-06 14:30:00|6798.58|6798.58|6773.29|6773.29|6805.18|6805.18|6772.39|6772.39|0
1657118100000|2022-07-06 14:35:00|6773.73|6773.73|6756.45|6756.45|6782.87|6782.87|6754.32|6754.32|0
1657118400000|2022-07-06 14:40:00|6757.79|6757.79|6756.53|6756.53|6763.37|6763.37|6751.24|6751.24|0
1657118700000|2022-07-06 14:45:00|6755.64|6755.64|6745.49|6745.49|6763.58|6763.58|6744.6|6744.6|0
1657119000000|2022-07-06 14:50:00|6742.4|6742.4|6703.74|6703.74|6745.94|6745.94|6701.37|6701.37|0
1657119300000|2022-07-06 14:55:00|6703.29|6703.29|6723.61|6723.61|6728.17|6728.17|6697.79|6697.79|0
1657119600000|2022-07-06 15:00:00|6724.95|6724.95|6672.45|6672.45|6726.9|6726.9|6670.66|6670.66|0
1657119900000|2022-07-06 15:05:00|6673.8|6673.8|6672.18|6672.18|6683.58|6683.58|6670.21|6670.21|0
1657120200000|2022-07-06 15:10:00|6672.63|6672.63|6672.23|6672.23|6676.88|6676.88|6659.47|6659.47|0
1657120500000|2022-07-06 15:15:00|6671.82|6671.82|6716.04|6716.04|6723.48|6723.48|6671.82|6671.82|0
1657120800000|2022-07-06 15:20:00|6716.33|6716.33|6704.47|6704.47|6716.78|6716.78|6699.89|6699.89|0
1657121100000|2022-07-06 15:25:00|6704.92|6704.92|6711.77|6711.77|6722.58|6722.58|6699.46|6699.46|0
1657178100000|2022-07-07 07:15:00|6879.59|6879.59|6869.38|6869.38|6885.78|6885.78|6858.07|6858.07|0
1657178400000|2022-07-07 07:20:00|6870.21|6870.21|6898.91|6898.91|6903.94|6903.94|6850.86|6850.86|0
1657178700000|2022-07-07 07:25:00|6900.87|6900.87|6899.89|6899.89|6921.61|6921.61|6899.46|6899.46|0
1657179000000|2022-07-07 07:30:00|6901.01|6901.01|6907.98|6907.98|6909.86|6909.86|6879.83|6879.83|0
1657179300000|2022-07-07 07:35:00|6905.73|6905.73|6881.32|6881.32|6907.98|6907.98|6876.05|6876.05|0
1657179600000|2022-07-07 07:40:00|6879.9|6879.9|6870.01|6870.01|6886.35|6886.35|6857.98|6857.98|0
1657179900000|2022-07-07 07:45:00|6869.44|6869.44|6854.8|6854.8|6876.33|6876.33|6854.52|6854.52|0
1657180200000|2022-07-07 07:50:00|6853.9|6853.9|6849.14|6849.14|6857.12|6857.12|6836.98|6836.98|0
1657180500000|2022-07-07 07:55:00|6849.08|6849.08|6856.28|6856.28|6856.32|6856.32|6842.18|6842.18|0
1657180800000|2022-07-07 08:00:00|6857.42|6857.42|6839.67|6839.67|6858.78|6858.78|6839.42|6839.42|0
1657181100000|2022-07-07 08:05:00|6841.46|6841.46|6851.44|6851.44|6859.78|6859.78|6839.6|6839.6|0
1657181400000|2022-07-07 08:10:00|6850.1|6850.1|6857.61|6857.61|6857.61|6857.61|6842.64|6842.64|0
1657181700000|2022-07-07 08:15:00|6857.64|6857.64|6847.14|6847.14|6859.1|6859.1|6844.62|6844.62|0
1657182000000|2022-07-07 08:20:00|6847.17|6847.17|6853.12|6853.12|6853.12|6853.12|6832.57|6832.57|0
1657182300000|2022-07-07 08:25:00|6853.69|6853.69|6843.78|6843.78|6861.79|6861.79|6842.88|6842.88|0
1657182600000|2022-07-07 08:30:00|6844.22|6844.22|6846.9|6846.9|6854.43|6854.43|6843.21|6843.21|0
1657182900000|2022-07-07 08:35:00|6848.53|6848.53|6840.19|6840.19|6850.72|6850.72|6837.95|6837.95|0
1657183200000|2022-07-07 08:40:00|6839.9|6839.9|6830.69|6830.69|6845.11|6845.11|6825.63|6825.63|0
1657183500000|2022-07-07 08:45:00|6829.79|6829.79|6805.89|6805.89|6831.75|6831.75|6805.89|6805.89|0
1657183800000|2022-07-07 08:50:00|6806.17|6806.17|6807.38|6807.38|6813.72|6813.72|6804.52|6804.52|0
1657184100000|2022-07-07 08:55:00|6807.35|6807.35|6819.1|6819.1|6823.71|6823.71|6795.03|6795.03|0
1657184400000|2022-07-07 09:00:00|6818.37|6818.37|6879.37|6879.37|6879.37|6879.37|6816.7|6816.7|0
1657184700000|2022-07-07 09:05:00|6878.25|6878.25|6857.76|6857.76|6881.61|6881.61|6850.79|6850.79|0
1657185000000|2022-07-07 09:10:00|6861.15|6861.15|6877.06|6877.06|6881.84|6881.84|6861.15|6861.15|0
1657185300000|2022-07-07 09:15:00|6876.77|6876.77|6907.36|6907.36|6908.48|6908.48|6876.48|6876.48|0
1657185600000|2022-07-07 09:20:00|6908.48|6908.48|6919.61|6919.61|6922.1|6922.1|6903.07|6903.07|0
1657185900000|2022-07-07 09:25:00|6920.18|6920.18|6916.48|6916.48|6927.08|6927.08|6912.51|6912.51|0
1657186200000|2022-07-07 09:30:00|6916.46|6916.46|6919.22|6919.22|6923.79|6923.79|6912.22|6912.22|0
1657186500000|2022-07-07 09:35:00|6920.34|6920.34|6945.57|6945.57|6945.57|6945.57|6918.1|6918.1|0
1657186800000|2022-07-07 09:40:00|6945.85|6945.85|6962.16|6962.16|6963.56|6963.56|6945.85|6945.85|0
1657187100000|2022-07-07 09:45:00|6964.4|6964.4|6988.64|6988.64|6988.64|6988.64|6963.26|6963.26|0
1657187400000|2022-07-07 09:50:00|6988.92|6988.92|6998.98|6998.98|7004.34|7004.34|6986.08|6986.08|0
1657187700000|2022-07-07 09:55:00|6999.26|6999.26|6984.52|6984.52|7004.36|7004.36|6983.37|6983.37|0
1657188000000|2022-07-07 10:00:00|6984.8|6984.8|6983.35|6983.35|6987.67|6987.67|6969.48|6969.48|0
1657188300000|2022-07-07 10:05:00|6984.47|6984.47|6984.13|6984.13|6986.62|6986.62|6975.43|6975.43|0
1657188600000|2022-07-07 10:10:00|6986.11|6986.11|6981.19|6981.19|6989.74|6989.74|6978.44|6978.44|0
1657188900000|2022-07-07 10:15:00|6981.75|6981.75|6946.89|6946.89|6981.75|6981.75|6946.61|6946.61|0
1657189200000|2022-07-07 10:20:00|6946.61|6946.61|6937.18|6937.18|6953.11|6953.11|6926.87|6926.87|0
1657189500000|2022-07-07 10:25:00|6937.11|6937.11|6937.26|6937.26|6944.85|6944.85|6926.04|6926.04|0
1657189800000|2022-07-07 10:30:00|6937.54|6937.54|6952.58|6952.58|6967.18|6967.18|6937.54|6937.54|0
1657190100000|2022-07-07 10:35:00|6951.46|6951.46|6947.8|6947.8|6954.85|6954.85|6938.38|6938.38|0
1657190400000|2022-07-07 10:40:00|6948.08|6948.08|6955.6|6955.6|6966.36|6966.36|6948.08|6948.08|0
1657190700000|2022-07-07 10:45:00|6955.57|6955.57|6954.17|6954.17|6955.57|6955.57|6945.41|6945.41|0
1657191000000|2022-07-07 10:50:00|6954.19|6954.19|6950.17|6950.17|6955.38|6955.38|6947.36|6947.36|0
1657191300000|2022-07-07 10:55:00|6950.19|6950.19|6949.94|6949.94|6953.98|6953.98|6944.51|6944.51|0
1657191600000|2022-07-07 11:00:00|6949.08|6949.08|6935.94|6935.94|6949.08|6949.08|6935.92|6935.92|0
1657191900000|2022-07-07 11:05:00|6935.37|6935.37|6920.11|6920.11|6935.37|6935.37|6917.97|6917.97|0
1657192200000|2022-07-07 11:10:00|6920.07|6920.07|6922.42|6922.42|6923.25|6923.25|6906.37|6906.37|0
1657192500000|2022-07-07 11:15:00|6924.95|6924.95|6916.47|6916.47|6940.11|6940.11|6916.47|6916.47|0
1657192800000|2022-07-07 11:20:00|6916.43|6916.43|6911.37|6911.37|6926.76|6926.76|6911.37|6911.37|0
1657193100000|2022-07-07 11:25:00|6912.77|6912.77|6914.12|6914.12|6934.52|6934.52|6911.37|6911.37|0
1657193400000|2022-07-07 11:30:00|6913.84|6913.84|6926.53|6926.53|6934.1|6934.1|6913.84|6913.84|0
1657193700000|2022-07-07 11:35:00|6926.6|6926.6|6954.97|6954.97|6964.07|6964.07|6926.6|6926.6|0
1657194000000|2022-07-07 11:40:00|6954.11|6954.11|6960.61|6960.61|6964.75|6964.75|6954.11|6954.11|0
1657194300000|2022-07-07 11:45:00|6960.57|6960.57|6945.91|6945.91|6960.59|6960.59|6944.04|6944.04|0
1657194600000|2022-07-07 11:50:00|6944.79|6944.79|6934.66|6934.66|6947.05|6947.05|6934.37|6934.37|0
1657194900000|2022-07-07 11:55:00|6934.65|6934.65|6937.33|6937.33|6939.05|6939.05|6928.51|6928.51|0
1657195200000|2022-07-07 12:00:00|6937.36|6937.36|6945.86|6945.86|6947.56|6947.56|6934.22|6934.22|0
1657195500000|2022-07-07 12:05:00|6946.98|6946.98|6943.32|6943.32|6950.49|6950.49|6937.65|6937.65|0
1657195800000|2022-07-07 12:10:00|6943.31|6943.31|6945.47|6945.47|6956.68|6956.68|6943.31|6943.31|0
1657196100000|2022-07-07 12:15:00|6946.88|6946.88|6937.5|6937.5|6958.33|6958.33|6937.5|6937.5|0
1657196400000|2022-07-07 12:20:00|6937.49|6937.49|6933.77|6933.77|6944.79|6944.79|6925.6|6925.6|0
1657196700000|2022-07-07 12:25:00|6933.81|6933.81|6918.54|6918.54|6933.82|6933.82|6918.01|6918.01|0
1657197000000|2022-07-07 12:30:00|6919.66|6919.66|6923.06|6923.06|6925.94|6925.94|6918.27|6918.27|0
1657197300000|2022-07-07 12:35:00|6923.08|6923.08|6942.25|6942.25|6942.25|6942.25|6921.24|6921.24|0
1657197600000|2022-07-07 12:40:00|6943.37|6943.37|6950.53|6950.53|6951|6951|6937.77|6937.77|0
1657197900000|2022-07-07 12:45:00|6950.55|6950.55|6945.2|6945.2|6951.67|6951.67|6939.93|6939.93|0
1657198200000|2022-07-07 12:50:00|6945.24|6945.24|6956.73|6956.73|6958.48|6958.48|6944.34|6944.34|0
1657198500000|2022-07-07 12:55:00|6955.61|6955.61|6944.02|6944.02|6956.75|6956.75|6937.81|6937.81|0
1657198800000|2022-07-07 13:00:00|6942.9|6942.9|6979.48|6979.48|6980.73|6980.73|6942.05|6942.05|0
1657199100000|2022-07-07 13:05:00|6978.35|6978.35|6967.61|6967.61|6980.39|6980.39|6965.07|6965.07|0
1657199400000|2022-07-07 13:10:00|6968.73|6968.73|6996.76|6996.76|6997.22|6997.22|6968.73|6968.73|0
1657199700000|2022-07-07 13:15:00|6997.32|6997.32|6977.46|6977.46|7000.04|7000.04|6977.46|6977.46|0
1657200000000|2022-07-07 13:20:00|6976.34|6976.34|6978.3|6978.3|6986.77|6986.77|6971.04|6971.04|0
1657200300000|2022-07-07 13:25:00|6978.34|6978.34|6995.54|6995.54|7001.74|7001.74|6974.74|6974.74|0
1657200600000|2022-07-07 13:30:00|6994.97|6994.97|6998.41|6998.41|7015.84|7015.84|6991.46|6991.46|0
1657200900000|2022-07-07 13:35:00|7001.28|7001.28|7010.74|7010.74|7027.61|7027.61|6998.75|6998.75|0
1657201200000|2022-07-07 13:40:00|7009.62|7009.62|6987.4|6987.4|7026.07|7026.07|6985.99|6985.99|0
1657201500000|2022-07-07 13:45:00|6984.87|6984.87|7032.07|7032.07|7034.58|7034.58|6984.3|6984.3|0
1657201800000|2022-07-07 13:50:00|7032.36|7032.36|7014.85|7014.85|7032.36|7032.36|7000.96|7000.96|0
1657202100000|2022-07-07 13:55:00|7015.42|7015.42|6983.66|6983.66|7016|7016|6978.54|6978.54|0
1657202400000|2022-07-07 14:00:00|6982.54|6982.54|6987.4|6987.4|7003.36|7003.36|6973.61|6973.61|0
1657202700000|2022-07-07 14:05:00|6987.35|6987.35|6964.24|6964.24|6993.57|6993.57|6963.4|6963.4|0
1657203000000|2022-07-07 14:10:00|6964.81|6964.81|6983.57|6983.57|7006.99|7006.99|6964.81|6964.81|0
1657203300000|2022-07-07 14:15:00|6983|6983|6975.56|6975.56|6983|6983|6959.53|6959.53|0
1657203600000|2022-07-07 14:20:00|6974.71|6974.71|6968.37|6968.37|6978.72|6978.72|6968.17|6968.17|0
1657203900000|2022-07-07 14:25:00|6968.33|6968.33|6954.81|6954.81|6973.59|6973.59|6954.51|6954.51|0
1657204200000|2022-07-07 14:30:00|6955.09|6955.09|7004.35|7004.35|7004.35|7004.35|6955.09|6955.09|0
1657204500000|2022-07-07 14:35:00|7004.06|7004.06|7004.99|7004.99|7016.22|7016.22|6997.9|6997.9|0
1657204800000|2022-07-07 14:40:00|7005.56|7005.56|6987.76|6987.76|7011.79|7011.79|6985.48|6985.48|0
1657205100000|2022-07-07 14:45:00|6987.74|6987.74|7007.23|7007.23|7009.23|7009.23|6981.55|6981.55|0
1657205400000|2022-07-07 14:50:00|7007.52|7007.52|7007.25|7007.25|7014.69|7014.69|7005.89|7005.89|0
1657205700000|2022-07-07 14:55:00|7009.49|7009.49|6978.94|6978.94|7009.49|7009.49|6973.87|6973.87|0
1657206000000|2022-07-07 15:00:00|6976.7|6976.7|6982.83|6982.83|6990.8|6990.8|6970.87|6970.87|0
1657206300000|2022-07-07 15:05:00|6983.12|6983.12|6975.28|6975.28|6995.51|6995.51|6973.63|6973.63|0
1657206600000|2022-07-07 15:10:00|6975|6975|6975.21|6975.21|6975.41|6975.41|6962.86|6962.86|0
1657206900000|2022-07-07 15:15:00|6976.33|6976.33|6969.48|6969.48|6978.62|6978.62|6968.27|6968.27|0
1657207200000|2022-07-07 15:20:00|6969.5|6969.5|6964.97|6964.97|6979.37|6979.37|6957.88|6957.88|0
1657207500000|2022-07-07 15:25:00|6966.09|6966.09|6978.94|6978.94|6979.8|6979.8|6963.62|6963.62|0
1657264500000|2022-07-08 07:15:00|6984.35|6984.35|7036.96|7036.96|7042.91|7042.91|6981.08|6981.08|0
1657264800000|2022-07-08 07:20:00|7039.2|7039.2|7080.28|7080.28|7080.28|7080.28|7031.1|7031.1|0
1657265100000|2022-07-08 07:25:00|7080.45|7080.45|7085.66|7085.66|7088.75|7088.75|7074.44|7074.44|0
1657265400000|2022-07-08 07:30:00|7085.62|7085.62|7107.37|7107.37|7115.08|7115.08|7072.26|7072.26|0
1657265700000|2022-07-08 07:35:00|7107.41|7107.41|7075.09|7075.09|7118.2|7118.2|7072.14|7072.14|0
1657266000000|2022-07-08 07:40:00|7074.52|7074.52|7023.71|7023.71|7077.9|7077.9|7023.42|7023.42|0
1657266300000|2022-07-08 07:45:00|7023.62|7023.62|7032.91|7032.91|7041.51|7041.51|7022.19|7022.19|0
1657266600000|2022-07-08 07:50:00|7032.85|7032.85|7016.18|7016.18|7032.85|7032.85|7008.76|7008.76|0
1657266900000|2022-07-08 07:55:00|7016.75|7016.75|7027.37|7027.37|7034.42|7034.42|7016.75|7016.75|0
1657267200000|2022-07-08 08:00:00|7029.61|7029.61|7050.11|7050.11|7051.66|7051.66|7028.46|7028.46|0
1657267500000|2022-07-08 08:05:00|7050.68|7050.68|7058.52|7058.52|7065.13|7065.13|7048.62|7048.62|0
1657267800000|2022-07-08 08:10:00|7057.95|7057.95|7068.34|7068.34|7068.62|7068.62|7057.38|7057.38|0
1657268100000|2022-07-08 08:15:00|7068.91|7068.91|7068.63|7068.63|7068.91|7068.91|7058.88|7058.88|0
1657268400000|2022-07-08 08:20:00|7069.46|7069.46|7064.26|7064.26|7073.09|7073.09|7057.53|7057.53|0
1657268700000|2022-07-08 08:25:00|7064.52|7064.52|7044.34|7044.34|7069.32|7069.32|7037.73|7037.73|0
1657269000000|2022-07-08 08:30:00|7043.22|7043.22|7025.83|7025.83|7043.22|7043.22|7024.5|7024.5|0
1657269300000|2022-07-08 08:35:00|7026.12|7026.12|7000.79|7000.79|7026.12|7026.12|6999.37|6999.37|0
1657269600000|2022-07-08 08:40:00|7000.88|7000.88|7015.33|7015.33|7018.11|7018.11|6999.76|6999.76|0
1657269900000|2022-07-08 08:45:00|7014.76|7014.76|7012.47|7012.47|7016.75|7016.75|7005.73|7005.73|0
1657270200000|2022-07-08 08:50:00|7011.61|7011.61|7009.3|7009.3|7017.83|7017.83|7005.4|7005.4|0
1657270500000|2022-07-08 08:55:00|7012.79|7012.79|6999.3|6999.3|7019.8|7019.8|6998.18|6998.18|0
1657270800000|2022-07-08 09:00:00|6999.01|6999.01|6976.3|6976.3|6999.16|6999.16|6970.32|6970.32|0
1657271100000|2022-07-08 09:05:00|6976.02|6976.02|6961.55|6961.55|6982|6982|6958.78|6958.78|0
1657271400000|2022-07-08 09:10:00|6960.43|6960.43|6976.86|6976.86|6982.56|6982.56|6960.43|6960.43|0
1657271700000|2022-07-08 09:15:00|6971.26|6971.26|6966.18|6966.18|6981.99|6981.99|6964.48|6964.48|0
1657272000000|2022-07-08 09:20:00|6966.24|6966.24|6970.65|6970.65|6970.65|6970.65|6960.54|6960.54|0
1657272300000|2022-07-08 09:25:00|6969.8|6969.8|6972.95|6972.95|6974.68|6974.68|6965.75|6965.75|0
1657272600000|2022-07-08 09:30:00|6974.09|6974.09|6991.14|6991.14|6992.6|6992.6|6972.12|6972.12|0
1657272900000|2022-07-08 09:35:00|6990.57|6990.57|7004.17|7004.17|7005.29|7005.29|6983.97|6983.97|0
1657273200000|2022-07-08 09:40:00|7004.74|7004.74|7010.12|7010.12|7014.97|7014.97|6999.95|6999.95|0
1657273500000|2022-07-08 09:45:00|7010.15|7010.15|6993.72|6993.72|7014.37|7014.37|6990.87|6990.87|0
1657273800000|2022-07-08 09:50:00|6992.6|6992.6|7008.83|7008.83|7014.23|7014.23|6992.6|6992.6|0
1657274100000|2022-07-08 09:55:00|7007.71|7007.71|7001.82|7001.82|7011.68|7011.68|6996.17|6996.17|0
1657274400000|2022-07-08 10:00:00|7001.8|7001.8|6995.14|6995.14|7001.8|7001.8|6993.89|6993.89|0
1657274700000|2022-07-08 10:05:00|6995.44|6995.44|7019.31|7019.31|7021.6|7021.6|6995.44|6995.44|0
1657275000000|2022-07-08 10:10:00|7019.3|7019.3|7033.8|7033.8|7036.23|7036.23|7019.29|7019.29|0
1657275300000|2022-07-08 10:15:00|7036.04|7036.04|7030.89|7030.89|7037.21|7037.21|7026.64|7026.64|0
1657275600000|2022-07-08 10:20:00|7029.77|7029.77|7045.16|7045.16|7045.16|7045.16|7028.65|7028.65|0
1657275900000|2022-07-08 10:25:00|7044.31|7044.31|7047.73|7047.73|7060.12|7060.12|7038.23|7038.23|0
1657276200000|2022-07-08 10:30:00|7047.69|7047.69|7043.76|7043.76|7047.82|7047.82|7038.94|7038.94|0
1657276500000|2022-07-08 10:35:00|7041.52|7041.52|7024.04|7024.04|7046.04|7046.04|7022.9|7022.9|0
1657276800000|2022-07-08 10:40:00|7024.32|7024.32|7016.78|7016.78|7028.39|7028.39|7016.54|7016.54|0
1657277100000|2022-07-08 10:45:00|7017.9|7017.9|6999.65|6999.65|7020.44|7020.44|6999.63|6999.63|0
1657277400000|2022-07-08 10:50:00|6999.54|6999.54|6967.26|6967.26|6999.54|6999.54|6962.61|6962.61|0
1657277700000|2022-07-08 10:55:00|6968.38|6968.38|6975.51|6975.51|6977.53|6977.53|6964.36|6964.36|0
1657278000000|2022-07-08 11:00:00|6978.88|6978.88|6979.21|6979.21|6990.66|6990.66|6978.86|6978.86|0
1657278300000|2022-07-08 11:05:00|6979.19|6979.19|6988.07|6988.07|6990.63|6990.63|6977.2|6977.2|0
1657278600000|2022-07-08 11:10:00|6987.79|6987.79|6995.42|6995.42|6999.11|6999.11|6987.79|6987.79|0
1657278900000|2022-07-08 11:15:00|6994.85|6994.85|6999.96|6999.96|7004.01|7004.01|6988.33|6988.33|0
1657279200000|2022-07-08 11:20:00|6999.68|6999.68|7006.93|7006.93|7008.55|7008.55|6997.39|6997.39|0
1657279500000|2022-07-08 11:25:00|7006.65|7006.65|7010.16|7010.16|7012.01|7012.01|7001.1|7001.1|0
1657279800000|2022-07-08 11:30:00|7009.88|7009.88|7014.77|7014.77|7024.53|7024.53|7009.88|7009.88|0
1657280100000|2022-07-08 11:35:00|7014.75|7014.75|7004.16|7004.16|7014.75|7014.75|7001.19|7001.19|0
1657280400000|2022-07-08 11:40:00|7003.04|7003.04|6992.96|6992.96|7006.4|7006.4|6991.61|6991.61|0
1657280700000|2022-07-08 11:45:00|6992.89|6992.89|6988.77|6988.77|7003.92|7003.92|6987.92|6987.92|0
1657281000000|2022-07-08 11:50:00|6988.81|6988.81|6989.59|6989.59|6992.25|6992.25|6978.13|6978.13|0
1657281300000|2022-07-08 11:55:00|6989.3|6989.3|6978.79|6978.79|6989.3|6989.3|6974.28|6974.28|0
1657281600000|2022-07-08 12:00:00|6977.93|6977.93|6986.69|6986.69|6987.26|6987.26|6977.93|6977.93|0
1657281900000|2022-07-08 12:05:00|6987.26|6987.26|6993.53|6993.53|6993.53|6993.53|6983.01|6983.01|0
1657282200000|2022-07-08 12:10:00|6993.65|6993.65|7018.91|7018.91|7018.91|7018.91|6993.65|6993.65|0
1657282500000|2022-07-08 12:15:00|7020.03|7020.03|7016.37|7016.37|7025.51|7025.51|7015.79|7015.79|0
1657282800000|2022-07-08 12:20:00|7016.41|7016.41|7010.75|7010.75|7022.88|7022.88|7010.74|7010.74|0
1657283100000|2022-07-08 12:25:00|7009.63|7009.63|6991.44|6991.44|7010.91|7010.91|6990.13|6990.13|0
1657283400000|2022-07-08 12:30:00|6990.04|6990.04|6994.98|6994.98|7000.99|7000.99|6975.74|6975.74|0
1657283700000|2022-07-08 12:35:00|6997.22|6997.22|7007.87|7007.87|7019.32|7019.32|6997.22|6997.22|0
1657284000000|2022-07-08 12:40:00|7006.75|7006.75|7003.82|7003.82|7008.71|7008.71|6990.5|6990.5|0
1657284300000|2022-07-08 12:45:00|7003.53|7003.53|7002.45|7002.45|7007.04|7007.04|6985.06|6985.06|0
1657284600000|2022-07-08 12:50:00|7001.33|7001.33|7013.18|7013.18|7014.03|7014.03|7001.33|7001.33|0
1657284900000|2022-07-08 12:55:00|7015.42|7015.42|7043.08|7043.08|7049.28|7049.28|7015.42|7015.42|0
1657285200000|2022-07-08 13:00:00|7045.38|7045.38|7056.95|7056.95|7056.95|7056.95|7043.5|7043.5|0
1657285500000|2022-07-08 13:05:00|7056.91|7056.91|7063.25|7063.25|7072.11|7072.11|7056.86|7056.86|0
1657285800000|2022-07-08 13:10:00|7063.82|7063.82|7041.75|7041.75|7068.27|7068.27|7041.13|7041.13|0
1657286100000|2022-07-08 13:15:00|7042.87|7042.87|7066.61|7066.61|7066.62|7066.62|7039.63|7039.63|0
1657286400000|2022-07-08 13:20:00|7067.18|7067.18|7063.42|7063.42|7070.23|7070.23|7053.83|7053.83|0
1657286700000|2022-07-08 13:25:00|7063.71|7063.71|7080.32|7080.32|7080.32|7080.32|7063.38|7063.38|0
1657287000000|2022-07-08 13:30:00|7080.35|7080.35|7030.72|7030.72|7108.54|7108.54|7021.18|7021.18|0
1657287300000|2022-07-08 13:35:00|7030.15|7030.15|7015.08|7015.08|7041.46|7041.46|6998.58|6998.58|0
1657287600000|2022-07-08 13:40:00|7016.2|7016.2|7023.62|7023.62|7029.3|7029.3|7005.32|7005.32|0
1657287900000|2022-07-08 13:45:00|7021.69|7021.69|6974.84|6974.84|7025.54|7025.54|6974.4|6974.4|0
1657288200000|2022-07-08 13:50:00|6973.99|6973.99|6975.12|6975.12|6984.37|6984.37|6956.64|6956.64|0
1657288500000|2022-07-08 13:55:00|6976.24|6976.24|6969.51|6969.51|6978.27|6978.27|6955.81|6955.81|0
1657288800000|2022-07-08 14:00:00|6966.15|6966.15|6961.41|6961.41|6969.27|6969.27|6945.22|6945.22|0
1657289100000|2022-07-08 14:05:00|6961.12|6961.12|6956.09|6956.09|6961.12|6961.12|6949.29|6949.29|0
1657289400000|2022-07-08 14:10:00|6956.11|6956.11|6976.19|6976.19|6978.35|6978.35|6945.7|6945.7|0
1657289700000|2022-07-08 14:15:00|6976.48|6976.48|6964.75|6964.75|6979.29|6979.29|6957.6|6957.6|0
1657290000000|2022-07-08 14:20:00|6965.04|6965.04|6976.91|6976.91|6981.66|6981.66|6956.16|6956.16|0
1657290300000|2022-07-08 14:25:00|6980.28|6980.28|7000.54|7000.54|7009.56|7009.56|6980.28|6980.28|0
1657290600000|2022-07-08 14:30:00|7000.53|7000.53|6976.94|6976.94|7000.53|7000.53|6974.12|6974.12|0
1657290900000|2022-07-08 14:35:00|6976.65|6976.65|6976.57|6976.57|6987.63|6987.63|6973.17|6973.17|0
1657291200000|2022-07-08 14:40:00|6976.59|6976.59|6998.26|6998.26|6999.34|6999.34|6975.48|6975.48|0
1657291500000|2022-07-08 14:45:00|6997.97|6997.97|7016.19|7016.19|7017.8|7017.8|6997.97|6997.97|0
1657291800000|2022-07-08 14:50:00|7014.78|7014.78|6999.15|6999.15|7017.35|7017.35|6990.41|6990.41|0
1657292100000|2022-07-08 14:55:00|6998.87|6998.87|6996.69|6996.69|7000.43|7000.43|6988.16|6988.16|0
1657292400000|2022-07-08 15:00:00|6996.97|6996.97|6986.18|6986.18|7003.49|7003.49|6979.6|6979.6|0
1657292700000|2022-07-08 15:05:00|6985.32|6985.32|6994.17|6994.17|6994.74|6994.74|6973.51|6973.51|0
1657293000000|2022-07-08 15:10:00|6994.45|6994.45|6985.33|6985.33|6994.45|6994.45|6976.54|6976.54|0
1657293300000|2022-07-08 15:15:00|6984.21|6984.21|6979.58|6979.58|6989.92|6989.92|6976.27|6976.27|0
1657293600000|2022-07-08 15:20:00|6979.3|6979.3|6985.55|6985.55|6988.74|6988.74|6978.46|6978.46|0
1657293900000|2022-07-08 15:25:00|6985.53|6985.53|7008.1|7008.1|7008.1|7008.1|6985.53|6985.53|0
1657523700000|2022-07-11 07:15:00|6905.38|6905.38|6892.63|6892.63|6920.97|6920.97|6888.08|6888.08|0
1657524000000|2022-07-11 07:20:00|6891.77|6891.77|6916.85|6916.85|6919.43|6919.43|6888.41|6888.41|0
1657524300000|2022-07-11 07:25:00|6918.36|6918.36|6916.82|6916.82|6919.37|6919.37|6896.1|6896.1|0
1657524600000|2022-07-11 07:30:00|6915.7|6915.7|6907.53|6907.53|6916.56|6916.56|6878.77|6878.77|0
1657524900000|2022-07-11 07:35:00|6908.95|6908.95|6892.98|6892.98|6919.49|6919.49|6892.98|6892.98|0
1657525200000|2022-07-11 07:40:00|6894.1|6894.1|6889.64|6889.64|6899.37|6899.37|6881.96|6881.96|0
1657525500000|2022-07-11 07:45:00|6889.92|6889.92|6887.13|6887.13|6896.66|6896.66|6878.51|6878.51|0
1657525800000|2022-07-11 07:50:00|6885.7|6885.7|6895.31|6895.31|6900.32|6900.32|6885.24|6885.24|0
1657526100000|2022-07-11 07:55:00|6895.59|6895.59|6884.41|6884.41|6900.38|6900.38|6884.41|6884.41|0
1657526400000|2022-07-11 08:00:00|6884.13|6884.13|6871.43|6871.43|6901.62|6901.62|6871.39|6871.39|0
1657526700000|2022-07-11 08:05:00|6870.58|6870.58|6853.9|6853.9|6873.19|6873.19|6853.64|6853.64|0
1657527000000|2022-07-11 08:10:00|6853.87|6853.87|6858.8|6858.8|6868.31|6868.31|6852.68|6852.68|0
1657527300000|2022-07-11 08:15:00|6859.37|6859.37|6895.02|6895.02|6895.85|6895.85|6858.19|6858.19|0
1657527600000|2022-07-11 08:20:00|6892.77|6892.77|6865.54|6865.54|6893.92|6893.92|6857.31|6857.31|0
1657527900000|2022-07-11 08:25:00|6866.39|6866.39|6844.44|6844.44|6866.41|6866.41|6844.44|6844.44|0
1657528200000|2022-07-11 08:30:00|6844.35|6844.35|6866.14|6866.14|6866.14|6866.14|6843|6843|0
1657528500000|2022-07-11 08:35:00|6867|6867|6879.74|6879.74|6879.74|6879.74|6862.99|6862.99|0
1657528800000|2022-07-11 08:40:00|6879.77|6879.77|6882.27|6882.27|6899.07|6899.07|6878.92|6878.92|0
1657529100000|2022-07-11 08:45:00|6882.25|6882.25|6882.71|6882.71|6883.82|6883.82|6872.77|6872.77|0
1657529400000|2022-07-11 08:50:00|6883.85|6883.85|6881.04|6881.04|6895.79|6895.79|6879.92|6879.92|0
1657529700000|2022-07-11 08:55:00|6880.75|6880.75|6887.86|6887.86|6888.76|6888.76|6872.97|6872.97|0
1657530000000|2022-07-11 09:00:00|6887.57|6887.57|6918.55|6918.55|6920.24|6920.24|6882.14|6882.14|0
1657530300000|2022-07-11 09:05:00|6918.64|6918.64|6915.62|6915.62|6920.81|6920.81|6908.4|6908.4|0
1657530600000|2022-07-11 09:10:00|6915.66|6915.66|6907.22|6907.22|6920.77|6920.77|6907.22|6907.22|0
1657530900000|2022-07-11 09:15:00|6906.94|6906.94|6929.38|6929.38|6934.8|6934.8|6906.94|6906.94|0
1657531200000|2022-07-11 09:20:00|6929.33|6929.33|6932.45|6932.45|6934.45|6934.45|6924|6924|0
1657531500000|2022-07-11 09:25:00|6932.74|6932.74|6904.2|6904.2|6938.56|6938.56|6903.63|6903.63|0
1657531800000|2022-07-11 09:30:00|6903.63|6903.63|6887.81|6887.81|6905.08|6905.08|6881.56|6881.56|0
1657532100000|2022-07-11 09:35:00|6887.76|6887.76|6896.24|6896.24|6900.67|6900.67|6887.76|6887.76|0
1657532400000|2022-07-11 09:40:00|6896.52|6896.52|6877.99|6877.99|6899.34|6899.34|6877.71|6877.71|0
1657532700000|2022-07-11 09:45:00|6878.03|6878.03|6862.93|6862.93|6881.44|6881.44|6862.93|6862.93|0
1657533000000|2022-07-11 09:50:00|6860.69|6860.69|6870.89|6870.89|6873.92|6873.92|6860.69|6860.69|0
1657533300000|2022-07-11 09:55:00|6872.58|6872.58|6869.71|6869.71|6875.96|6875.96|6867.29|6867.29|0
1657533600000|2022-07-11 10:00:00|6869.75|6869.75|6879.14|6879.14|6879.14|6879.14|6865.72|6865.72|0
1657533900000|2022-07-11 10:05:00|6880|6880|6887.46|6887.46|6891.98|6891.98|6880|6880|0
1657534200000|2022-07-11 10:10:00|6887.74|6887.74|6886.61|6886.61|6889.43|6889.43|6885.73|6885.73|0
1657534500000|2022-07-11 10:15:00|6886.32|6886.32|6896.94|6896.94|6896.94|6896.94|6882.39|6882.39|0
1657534800000|2022-07-11 10:20:00|6896.98|6896.98|6900.76|6900.76|6908.34|6908.34|6896.69|6896.69|0
1657535100000|2022-07-11 10:25:00|6900.69|6900.69|6897.97|6897.97|6903.18|6903.18|6894.96|6894.96|0
1657535400000|2022-07-11 10:30:00|6895.72|6895.72|6897.11|6897.11|6898.26|6898.26|6894.01|6894.01|0
1657535700000|2022-07-11 10:35:00|6897.39|6897.39|6903.75|6903.75|6908.6|6908.6|6897.39|6897.39|0
1657536000000|2022-07-11 10:40:00|6901.51|6901.51|6918.4|6918.4|6918.67|6918.67|6901.51|6901.51|0
1657536300000|2022-07-11 10:45:00|6918.44|6918.44|6927.86|6927.86|6929.02|6929.02|6914.91|6914.91|0
1657536600000|2022-07-11 10:50:00|6928.14|6928.14|6937.87|6937.87|6942.62|6942.62|6923.71|6923.71|0
1657536900000|2022-07-11 10:55:00|6937.3|6937.3|6959.3|6959.3|6959.3|6959.3|6937.26|6937.26|0
1657537200000|2022-07-11 11:00:00|6959.33|6959.33|6961.12|6961.12|6964.07|6964.07|6956.7|6956.7|0
1657537500000|2022-07-11 11:05:00|6961.19|6961.19|6968.77|6968.77|6969.19|6969.19|6961.18|6961.18|0
1657537800000|2022-07-11 11:10:00|6968.75|6968.75|6970.92|6970.92|6976.29|6976.29|6968.01|6968.01|0
1657538100000|2022-07-11 11:15:00|6972.04|6972.04|6963.26|6963.26|6975.46|6975.46|6961.28|6961.28|0
1657538400000|2022-07-11 11:20:00|6963.54|6963.54|6966.23|6966.23|6970.41|6970.41|6963.54|6963.54|0
1657538700000|2022-07-11 11:25:00|6967.35|6967.35|6954.1|6954.1|6967.35|6967.35|6953.95|6953.95|0
1657539000000|2022-07-11 11:30:00|6954.14|6954.14|6962.23|6962.23|6962.23|6962.23|6953.98|6953.98|0
1657539300000|2022-07-11 11:35:00|6963.06|6963.06|6968.32|6968.32|6969.73|6969.73|6963.06|6963.06|0
1657539600000|2022-07-11 11:40:00|6968.61|6968.61|6959.83|6959.83|6969.73|6969.73|6953.86|6953.86|0
1657539900000|2022-07-11 11:45:00|6959.9|6959.9|6959.66|6959.66|6964.4|6964.4|6957.62|6957.62|0
1657540200000|2022-07-11 11:50:00|6960.23|6960.23|6957.41|6957.41|6967.16|6967.16|6956.29|6956.29|0
1657540500000|2022-07-11 11:55:00|6957.13|6957.13|6955.85|6955.85|6957.13|6957.13|6941.13|6941.13|0
1657540800000|2022-07-11 12:00:00|6956.14|6956.14|6950.33|6950.33|6961.39|6961.39|6947.5|6947.5|0
1657541100000|2022-07-11 12:05:00|6948.92|6948.92|6953.45|6953.45|6953.7|6953.7|6948.59|6948.59|0
1657541400000|2022-07-11 12:10:00|6953.49|6953.49|6956.17|6956.17|6958.36|6958.36|6951.52|6951.52|0
1657541700000|2022-07-11 12:15:00|6956.19|6956.19|6946.57|6946.57|6957.33|6957.33|6944.9|6944.9|0
1657542000000|2022-07-11 12:20:00|6946.61|6946.61|6951.6|6951.6|6951.6|6951.6|6939.7|6939.7|0
1657542300000|2022-07-11 12:25:00|6950.48|6950.48|6947.89|6947.89|6951.59|6951.59|6946.81|6946.81|0
1657542600000|2022-07-11 12:30:00|6947.93|6947.93|6935.96|6935.96|6951.39|6951.39|6935.59|6935.59|0
1657542900000|2022-07-11 12:35:00|6932.59|6932.59|6914.39|6914.39|6932.59|6932.59|6906.07|6906.07|0
1657543200000|2022-07-11 12:40:00|6913.27|6913.27|6893.24|6893.24|6913.27|6913.27|6889.54|6889.54|0
1657543500000|2022-07-11 12:45:00|6894.36|6894.36|6907.92|6907.92|6907.92|6907.92|6894.36|6894.36|0
1657543800000|2022-07-11 12:50:00|6908.13|6908.13|6914.15|6914.15|6921.75|6921.75|6908.09|6908.09|0
1657544100000|2022-07-11 12:55:00|6913.86|6913.86|6909.61|6909.61|6913.86|6913.86|6904.52|6904.52|0
1657544400000|2022-07-11 13:00:00|6908.49|6908.49|6917.63|6917.63|6920.72|6920.72|6902.99|6902.99|0
1657544700000|2022-07-11 13:05:00|6917.67|6917.67|6937.44|6937.44|6938.06|6938.06|6917.38|6917.38|0
1657545000000|2022-07-11 13:10:00|6937.47|6937.47|6919.3|6919.3|6938.87|6938.87|6915.24|6915.24|0
1657545300000|2022-07-11 13:15:00|6920.16|6920.16|6926.16|6926.16|6926.29|6926.29|6918.18|6918.18|0
1657545600000|2022-07-11 13:20:00|6926.19|6926.19|6939.4|6939.4|6939.4|6939.4|6925.94|6925.94|0
1657545900000|2022-07-11 13:25:00|6940.52|6940.52|6955.2|6955.2|6955.2|6955.2|6930|6930|0
1657546200000|2022-07-11 13:30:00|6957.44|6957.44|6971.49|6971.49|6985.9|6985.9|6942.26|6942.26|0
1657546500000|2022-07-11 13:35:00|6971.44|6971.44|6986.79|6986.79|6988.44|6988.44|6947.18|6947.18|0
1657546800000|2022-07-11 13:40:00|6985.67|6985.67|6960.44|6960.44|6986.22|6986.22|6946.7|6946.7|0
1657547100000|2022-07-11 13:45:00|6961.56|6961.56|6924.36|6924.36|6966.63|6966.63|6913.4|6913.4|0
1657547400000|2022-07-11 13:50:00|6924.35|6924.35|6934.21|6934.21|6936.18|6936.18|6915.23|6915.23|0
1657547700000|2022-07-11 13:55:00|6934.78|6934.78|6980.01|6980.01|6989.61|6989.61|6932.24|6932.24|0
1657548000000|2022-07-11 14:00:00|6979.99|6979.99|6993.61|6993.61|6997.74|6997.74|6975.56|6975.56|0
1657548300000|2022-07-11 14:05:00|6993.32|6993.32|6951.84|6951.84|7000.19|7000.19|6947.34|6947.34|0
1657548600000|2022-07-11 14:10:00|6951.87|6951.87|6910.2|6910.2|6962.44|6962.44|6908.88|6908.88|0
1657548900000|2022-07-11 14:15:00|6906.83|6906.83|6906.09|6906.09|6922.38|6922.38|6906.05|6906.05|0
1657549200000|2022-07-11 14:20:00|6905.52|6905.52|6917.17|6917.17|6918.89|6918.89|6894.22|6894.22|0
1657549500000|2022-07-11 14:25:00|6916.05|6916.05|6898.42|6898.42|6920.84|6920.84|6890.76|6890.76|0
1657549800000|2022-07-11 14:30:00|6898.7|6898.7|6910.58|6910.58|6910.62|6910.62|6890.94|6890.94|0
1657550100000|2022-07-11 14:35:00|6910.87|6910.87|6926.92|6926.92|6929.46|6929.46|6904.89|6904.89|0
1657550400000|2022-07-11 14:40:00|6926.93|6926.93|6923.88|6923.88|6931.49|6931.49|6919.1|6919.1|0
1657550700000|2022-07-11 14:45:00|6923.9|6923.9|6941.73|6941.73|6946.06|6946.06|6922.78|6922.78|0
1657551000000|2022-07-11 14:50:00|6940.3|6940.3|6939.61|6939.61|6943.95|6943.95|6934.22|6934.22|0
1657551300000|2022-07-11 14:55:00|6940.18|6940.18|6920.94|6920.94|6941.06|6941.06|6919.82|6919.82|0
1657551600000|2022-07-11 15:00:00|6918.71|6918.71|6930.15|6930.15|6930.15|6930.15|6917.29|6917.29|0
1657551900000|2022-07-11 15:05:00|6930.13|6930.13|6927.38|6927.38|6935.54|6935.54|6925.09|6925.09|0
1657552200000|2022-07-11 15:10:00|6927.45|6927.45|6918.33|6918.33|6927.45|6927.45|6912.88|6912.88|0
1657552500000|2022-07-11 15:15:00|6919.18|6919.18|6938.31|6938.31|6947.4|6947.4|6918.9|6918.9|0
1657552800000|2022-07-11 15:20:00|6937.74|6937.74|6931.79|6931.79|6938.86|6938.86|6929.34|6929.34|0
1657553100000|2022-07-11 15:25:00|6931.76|6931.76|6949.83|6949.83|6949.83|6949.83|6931.03|6931.03|0
1657610100000|2022-07-12 07:15:00|6969.03|6969.03|6979.41|6979.41|6995.69|6995.69|6947.13|6947.13|0
1657610400000|2022-07-12 07:20:00|6980.51|6980.51|6961.34|6961.34|6990.37|6990.37|6958.88|6958.88|0
1657610700000|2022-07-12 07:25:00|6959.06|6959.06|6938.1|6938.1|6961.89|6961.89|6934.35|6934.35|0
1657611000000|2022-07-12 07:30:00|6938.06|6938.06|6947|6947|6949.24|6949.24|6936.05|6936.05|0
1657611300000|2022-07-12 07:35:00|6946.43|6946.43|6935.67|6935.67|6956.32|6956.32|6928.83|6928.83|0
1657611600000|2022-07-12 07:40:00|6935.38|6935.38|6966.57|6966.57|6966.57|6966.57|6933.69|6933.69|0
1657611900000|2022-07-12 07:45:00|6972.17|6972.17|6958.94|6958.94|6973.31|6973.31|6954.94|6954.94|0
1657612200000|2022-07-12 07:50:00|6961.18|6961.18|6958.71|6958.71|6962.28|6962.28|6951.45|6951.45|0
1657612500000|2022-07-12 07:55:00|6959.28|6959.28|6959.16|6959.16|6959.85|6959.85|6946.21|6946.21|0
1657612800000|2022-07-12 08:00:00|6959.2|6959.2|6955.2|6955.2|6960.82|6960.82|6935.77|6935.77|0
1657613100000|2022-07-12 08:05:00|6954.63|6954.63|6933.12|6933.12|6964.34|6964.34|6931.01|6931.01|0
1657613400000|2022-07-12 08:10:00|6933.08|6933.08|6963.82|6963.82|6965.39|6965.39|6930.6|6930.6|0
1657613700000|2022-07-12 08:15:00|6964.96|6964.96|6947.02|6947.02|6966.35|6966.35|6945.2|6945.2|0
1657614000000|2022-07-12 08:20:00|6946.45|6946.45|6958.61|6958.61|6961.03|6961.03|6946.45|6946.45|0
1657614300000|2022-07-12 08:25:00|6958.04|6958.04|6957.36|6957.36|6966.76|6966.76|6955.13|6955.13|0
1657614600000|2022-07-12 08:30:00|6955.12|6955.12|6965.76|6965.76|6971.61|6971.61|6955.12|6955.12|0
1657614900000|2022-07-12 08:35:00|6966.04|6966.04|6975.65|6975.65|6979.35|6979.35|6962.47|6962.47|0
1657615200000|2022-07-12 08:40:00|6976.5|6976.5|6981.49|6981.49|6982.06|6982.06|6975.93|6975.93|0
1657615500000|2022-07-12 08:45:00|6981.21|6981.21|6979.05|6979.05|6985.2|6985.2|6973.94|6973.94|0
1657615800000|2022-07-12 08:50:00|6980.17|6980.17|6985.08|6985.08|6989.37|6989.37|6980.14|6980.14|0
1657616100000|2022-07-12 08:55:00|6985.65|6985.65|6988.65|6988.65|6994.22|6994.22|6983.77|6983.77|0
1657616400000|2022-07-12 09:00:00|6987.53|6987.53|6984.56|6984.56|6995.36|6995.36|6972.5|6972.5|0
1657616700000|2022-07-12 09:05:00|6984.85|6984.85|6974.96|6974.96|6995.82|6995.82|6971.29|6971.29|0
1657617000000|2022-07-12 09:10:00|6974.92|6974.92|6978.46|6978.46|6978.74|6978.74|6967.93|6967.93|0
1657617300000|2022-07-12 09:15:00|6977.34|6977.34|6966.65|6966.65|6977.91|6977.91|6964.34|6964.34|0
1657617600000|2022-07-12 09:20:00|6965.22|6965.22|6955.94|6955.94|6966.73|6966.73|6954.82|6954.82|0
1657617900000|2022-07-12 09:25:00|6957.63|6957.63|6966.11|6966.11|6966.11|6966.11|6954.32|6954.32|0
1657618200000|2022-07-12 09:30:00|6965.83|6965.83|6962.12|6962.12|6970.03|6970.03|6960.97|6960.97|0
1657618500000|2022-07-12 09:35:00|6962.06|6962.06|6968.56|6968.56|6968.56|6968.56|6959.78|6959.78|0
1657618800000|2022-07-12 09:40:00|6972.03|6972.03|6967.2|6967.2|6974.61|6974.61|6960.73|6960.73|0
1657619100000|2022-07-12 09:45:00|6967.49|6967.49|6962.99|6962.99|6974.11|6974.11|6961.3|6961.3|0
1657619400000|2022-07-12 09:50:00|6964.11|6964.11|6955.95|6955.95|6964.11|6964.11|6954.41|6954.41|0
1657619700000|2022-07-12 09:55:00|6954.83|6954.83|6962.78|6962.78|6968.23|6968.23|6954.83|6954.83|0
1657620000000|2022-07-12 10:00:00|6960.54|6960.54|6953.54|6953.54|6960.56|6960.56|6947.23|6947.23|0
1657620300000|2022-07-12 10:05:00|6952.12|6952.12|6960.62|6960.62|6961.19|6961.19|6949.24|6949.24|0
1657620600000|2022-07-12 10:10:00|6960.57|6960.57|6959.42|6959.42|6961.13|6961.13|6954.91|6954.91|0
1657620900000|2022-07-12 10:15:00|6959.5|6959.5|6959.9|6959.9|6964.04|6964.04|6957.93|6957.93|0
1657621200000|2022-07-12 10:20:00|6960.19|6960.19|6955.37|6955.37|6964.66|6964.66|6954.39|6954.39|0
1657621500000|2022-07-12 10:25:00|6956.49|6956.49|6951.7|6951.7|6961.56|6961.56|6945.39|6945.39|0
1657621800000|2022-07-12 10:30:00|6952.82|6952.82|6965.63|6965.63|6966.2|6966.2|6952.82|6952.82|0
1657622100000|2022-07-12 10:35:00|6966.2|6966.2|6965.03|6965.03|6969.17|6969.17|6962.25|6962.25|0
1657622400000|2022-07-12 10:40:00|6964.74|6964.74|6961.76|6961.76|6966.19|6966.19|6958.17|6958.17|0
1657622700000|2022-07-12 10:45:00|6961.79|6961.79|6953.09|6953.09|6961.79|6961.79|6944.77|6944.77|0
1657623000000|2022-07-12 10:50:00|6950.85|6950.85|6925.79|6925.79|6958.2|6958.2|6923.48|6923.48|0
1657623300000|2022-07-12 10:55:00|6930.28|6930.28|6908.66|6908.66|6930.28|6930.28|6897.86|6897.86|0
1657623600000|2022-07-12 11:00:00|6909.23|6909.23|6886.43|6886.43|6909.23|6909.23|6883|6883|0
1657623900000|2022-07-12 11:05:00|6884.19|6884.19|6887.15|6887.15|6887.19|6887.19|6876.72|6876.72|0
1657624200000|2022-07-12 11:10:00|6888.01|6888.01|6890.51|6890.51|6892.54|6892.54|6880.98|6880.98|0
1657624500000|2022-07-12 11:15:00|6888.8|6888.8|6888.46|6888.46|6896.19|6896.19|6885.68|6885.68|0
1657624800000|2022-07-12 11:20:00|6887.88|6887.88|6893.2|6893.2|6896.96|6896.96|6881.43|6881.43|0
1657625100000|2022-07-12 11:25:00|6893.77|6893.77|6890.68|6890.68|6903.81|6903.81|6886.82|6886.82|0
1657625400000|2022-07-12 11:30:00|6890.64|6890.64|6890.83|6890.83|6895.45|6895.45|6886.77|6886.77|0
1657625700000|2022-07-12 11:35:00|6889.71|6889.71|6881.28|6881.28|6891.15|6891.15|6874.23|6874.23|0
1657626000000|2022-07-12 11:40:00|6881.26|6881.26|6884.76|6884.76|6889.23|6889.23|6880.22|6880.22|0
1657626300000|2022-07-12 11:45:00|6885.05|6885.05|6882.02|6882.02|6887.86|6887.86|6878.71|6878.71|0
1657626600000|2022-07-12 11:50:00|6882.01|6882.01|6866.88|6866.88|6882.41|6882.41|6866.88|6866.88|0
1657626900000|2022-07-12 11:55:00|6867.16|6867.16|6873.91|6873.91|6874.48|6874.48|6857.02|6857.02|0
1657627200000|2022-07-12 12:00:00|6873.34|6873.34|6882.23|6882.23|6882.71|6882.71|6868.81|6868.81|0
1657627500000|2022-07-12 12:05:00|6883.64|6883.64|6873.56|6873.56|6891.12|6891.12|6871.6|6871.6|0
1657627800000|2022-07-12 12:10:00|6873.42|6873.42|6869.7|6869.7|6877.14|6877.14|6868.65|6868.65|0
1657628100000|2022-07-12 12:15:00|6869.68|6869.68|6867.76|6867.76|6873.29|6873.29|6864.58|6864.58|0
1657628400000|2022-07-12 12:20:00|6867.48|6867.48|6866.74|6866.74|6870.78|6870.78|6861.74|6861.74|0
1657628700000|2022-07-12 12:25:00|6866.65|6866.65|6887.43|6887.43|6887.96|6887.96|6866.65|6866.65|0
1657629000000|2022-07-12 12:30:00|6887.42|6887.42|6900.09|6900.09|6901.13|6901.13|6880.4|6880.4|0
1657629300000|2022-07-12 12:35:00|6900.1|6900.1|6901.75|6901.75|6907.98|6907.98|6898.9|6898.9|0
1657629600000|2022-07-12 12:40:00|6901.74|6901.74|6917.8|6917.8|6925.07|6925.07|6896.94|6896.94|0
1657629900000|2022-07-12 12:45:00|6918.09|6918.09|6906.81|6906.81|6923.97|6923.97|6900.89|6900.89|0
1657630200000|2022-07-12 12:50:00|6906.53|6906.53|6921.71|6921.71|6924.59|6924.59|6904|6904|0
1657630500000|2022-07-12 12:55:00|6920.59|6920.59|6914.5|6914.5|6923.42|6923.42|6914.5|6914.5|0
1657630800000|2022-07-12 13:00:00|6915.62|6915.62|6915.8|6915.8|6929.18|6929.18|6913.58|6913.58|0
1657631100000|2022-07-12 13:05:00|6915.51|6915.51|6897.2|6897.2|6929.62|6929.62|6897.2|6897.2|0
1657631400000|2022-07-12 13:10:00|6898.32|6898.32|6891.06|6891.06|6898.95|6898.95|6891.06|6891.06|0
1657631700000|2022-07-12 13:15:00|6891.09|6891.09|6853.3|6853.3|6891.09|6891.09|6852.73|6852.73|0
1657632000000|2022-07-12 13:20:00|6855.54|6855.54|6843.92|6843.92|6857.62|6857.62|6842.8|6842.8|0
1657632300000|2022-07-12 13:25:00|6843.64|6843.64|6819.88|6819.88|6847.75|6847.75|6817.19|6817.19|0
1657632600000|2022-07-12 13:30:00|6819.9|6819.9|6822.59|6822.59|6860.23|6860.23|6801.01|6801.01|0
1657632900000|2022-07-12 13:35:00|6823.97|6823.97|6834.6|6834.6|6851.37|6851.37|6818.48|6818.48|0
1657633200000|2022-07-12 13:40:00|6835.05|6835.05|6838.85|6838.85|6854.18|6854.18|6822.12|6822.12|0
1657633500000|2022-07-12 13:45:00|6838.28|6838.28|6805.55|6805.55|6841.83|6841.83|6799.28|6799.28|0
1657633800000|2022-07-12 13:50:00|6806|6806|6811.66|6811.66|6823.4|6823.4|6788.93|6788.93|0
1657634100000|2022-07-12 13:55:00|6812.8|6812.8|6814.26|6814.26|6825.66|6825.66|6807.51|6807.51|0
1657634400000|2022-07-12 14:00:00|6814.71|6814.71|6786.36|6786.36|6814.71|6814.71|6780.35|6780.35|0
1657634700000|2022-07-12 14:05:00|6786.39|6786.39|6809.4|6809.4|6817.23|6817.23|6785.82|6785.82|0
1657635000000|2022-07-12 14:10:00|6809.97|6809.97|6842.37|6842.37|6842.65|6842.65|6800.56|6800.56|0
1657635300000|2022-07-12 14:15:00|6842.94|6842.94|6832.25|6832.25|6851.02|6851.02|6828.72|6828.72|0
1657635600000|2022-07-12 14:20:00|6831.8|6831.8|6836.78|6836.78|6843.4|6843.4|6824.33|6824.33|0
1657635900000|2022-07-12 14:25:00|6836.49|6836.49|6838.97|6838.97|6854.44|6854.44|6832.99|6832.99|0
1657636200000|2022-07-12 14:30:00|6838.4|6838.4|6837.38|6837.38|6842.42|6842.42|6827.42|6827.42|0
1657636500000|2022-07-12 14:35:00|6838.5|6838.5|6838.7|6838.7|6856.82|6856.82|6838.5|6838.5|0
1657636800000|2022-07-12 14:40:00|6836.42|6836.42|6841.18|6841.18|6842.59|6842.59|6825.61|6825.61|0
1657637100000|2022-07-12 14:45:00|6842.3|6842.3|6827.03|6827.03|6852.07|6852.07|6821.04|6821.04|0
1657637400000|2022-07-12 14:50:00|6828.82|6828.82|6821.47|6821.47|6829.27|6829.27|6814.76|6814.76|0
1657637700000|2022-07-12 14:55:00|6821.18|6821.18|6836.51|6836.51|6838.67|6838.67|6820.57|6820.57|0
1657638000000|2022-07-12 15:00:00|6836.79|6836.79|6830.66|6830.66|6838.87|6838.87|6826.86|6826.86|0
1657638300000|2022-07-12 15:05:00|6831.55|6831.55|6852.53|6852.53|6856.14|6856.14|6831.55|6831.55|0
1657638600000|2022-07-12 15:10:00|6852.82|6852.82|6861.18|6861.18|6862.58|6862.58|6852.36|6852.36|0
1657638900000|2022-07-12 15:15:00|6862.3|6862.3|6854.26|6854.26|6864.26|6864.26|6850.82|6850.82|0
1657639200000|2022-07-12 15:20:00|6854.27|6854.27|6853|6853|6855.68|6855.68|6845.61|6845.61|0
1657639500000|2022-07-12 15:25:00|6852.71|6852.71|6845.55|6845.55|6858.09|6858.09|6841.23|6841.23|0
1657696500000|2022-07-13 07:15:00|6785.57|6785.57|6788.08|6788.08|6788.08|6788.08|6758.05|6758.05|0
1657696800000|2022-07-13 07:20:00|6788.1|6788.1|6786.11|6786.11|6797.62|6797.62|6776.64|6776.64|0
1657697100000|2022-07-13 07:25:00|6786.56|6786.56|6788.07|6788.07|6794.88|6794.88|6770.6|6770.6|0
1657697400000|2022-07-13 07:30:00|6788.03|6788.03|6822|6822|6828.08|6828.08|6778.45|6778.45|0
1657697700000|2022-07-13 07:35:00|6821.55|6821.55|6820|6820|6843.11|6843.11|6811.89|6811.89|0
1657698000000|2022-07-13 07:40:00|6820.45|6820.45|6792.65|6792.65|6827.7|6827.7|6790.87|6790.87|0
1657698300000|2022-07-13 07:45:00|6790.29|6790.29|6783.01|6783.01|6791.8|6791.8|6771.59|6771.59|0
1657698600000|2022-07-13 07:50:00|6782.44|6782.44|6772.78|6772.78|6784.23|6784.23|6772.78|6772.78|0
1657698900000|2022-07-13 07:55:00|6772.84|6772.84|6755.46|6755.46|6772.84|6772.84|6749.76|6749.76|0
1657699200000|2022-07-13 08:00:00|6755.9|6755.9|6755.05|6755.05|6768.39|6768.39|6748.98|6748.98|0
1657699500000|2022-07-13 08:05:00|6755.5|6755.5|6733.99|6733.99|6759.84|6759.84|6731.63|6731.63|0
1657699800000|2022-07-13 08:10:00|6734.44|6734.44|6717.95|6717.95|6736.77|6736.77|6716.6|6716.6|0
1657700100000|2022-07-13 08:15:00|6717.66|6717.66|6739.74|6739.74|6746.66|6746.66|6715.83|6715.83|0
1657700400000|2022-07-13 08:20:00|6740.64|6740.64|6730.78|6730.78|6748.02|6748.02|6730.33|6730.33|0
1657700700000|2022-07-13 08:25:00|6730.82|6730.82|6744.66|6744.66|6747.54|6747.54|6726.43|6726.43|0
1657701000000|2022-07-13 08:30:00|6744.94|6744.94|6755.64|6755.64|6757.73|6757.73|6736.57|6736.57|0
1657701300000|2022-07-13 08:35:00|6756.09|6756.09|6750.44|6750.44|6766.74|6766.74|6746.53|6746.53|0
1657701600000|2022-07-13 08:40:00|6749.55|6749.55|6754.37|6754.37|6754.37|6754.37|6742.71|6742.71|0
1657701900000|2022-07-13 08:45:00|6753.63|6753.63|6747.99|6747.99|6770.77|6770.77|6747.42|6747.42|0
1657702200000|2022-07-13 08:50:00|6747.98|6747.98|6769.42|6769.42|6770.04|6770.04|6746.41|6746.41|0
1657702500000|2022-07-13 08:55:00|6769.13|6769.13|6793.52|6793.52|6793.52|6793.52|6760.99|6760.99|0
1657702800000|2022-07-13 09:00:00|6792.95|6792.95|6799.2|6799.2|6804.15|6804.15|6791.77|6791.77|0
1657703100000|2022-07-13 09:05:00|6800.91|6800.91|6815.57|6815.57|6821|6821|6798.31|6798.31|0
1657703400000|2022-07-13 09:10:00|6815.62|6815.62|6816.85|6816.85|6823.2|6823.2|6808.55|6808.55|0
1657703700000|2022-07-13 09:15:00|6817.42|6817.42|6831.11|6831.11|6831.11|6831.11|6817.42|6817.42|0
1657704000000|2022-07-13 09:20:00|6831.39|6831.39|6835.53|6835.53|6842.17|6842.17|6828.27|6828.27|0
1657704300000|2022-07-13 09:25:00|6835.24|6835.24|6838.04|6838.04|6839.71|6839.71|6832.54|6832.54|0
1657704600000|2022-07-13 09:30:00|6838.02|6838.02|6844.07|6844.07|6846.72|6846.72|6836.23|6836.23|0
1657704900000|2022-07-13 09:35:00|6843.89|6843.89|6849.73|6849.73|6851.65|6851.65|6841.53|6841.53|0
1657705200000|2022-07-13 09:40:00|6849.44|6849.44|6833.98|6833.98|6852.03|6852.03|6833.98|6833.98|0
1657705500000|2022-07-13 09:45:00|6833.69|6833.69|6836.47|6836.47|6839.2|6839.2|6832.35|6832.35|0
1657705800000|2022-07-13 09:50:00|6836.48|6836.48|6827.74|6827.74|6836.65|6836.65|6824.73|6824.73|0
1657706100000|2022-07-13 09:55:00|6827.72|6827.72|6838.27|6838.27|6838.87|6838.87|6827.67|6827.67|0
1657706400000|2022-07-13 10:00:00|6837.7|6837.7|6831.76|6831.76|6843.45|6843.45|6831.48|6831.48|0
1657706700000|2022-07-13 10:05:00|6831.48|6831.48|6836.56|6836.56|6836.56|6836.56|6828|6828|0
1657707000000|2022-07-13 10:10:00|6836.58|6836.58|6839.06|6839.06|6843.04|6843.04|6834.54|6834.54|0
1657707300000|2022-07-13 10:15:00|6839.08|6839.08|6848.06|6848.06|6849.5|6849.5|6837.59|6837.59|0
1657707600000|2022-07-13 10:20:00|6848.34|6848.34|6838.32|6838.32|6848.34|6848.34|6828.78|6828.78|0
1657707900000|2022-07-13 10:25:00|6838.03|6838.03|6834.65|6834.65|6841.66|6841.66|6832.81|6832.81|0
1657708200000|2022-07-13 10:30:00|6834.63|6834.63|6850.82|6850.82|6851.96|6851.96|6834.63|6834.63|0
1657708500000|2022-07-13 10:35:00|6851.39|6851.39|6850.03|6850.03|6851.67|6851.67|6841.86|6841.86|0
1657708800000|2022-07-13 10:40:00|6850.31|6850.31|6842.44|6842.44|6853.81|6853.81|6842|6842|0
1657709100000|2022-07-13 10:45:00|6842.73|6842.73|6823.95|6823.95|6843.63|6843.63|6823.07|6823.07|0
1657709400000|2022-07-13 10:50:00|6824.4|6824.4|6831.71|6831.71|6834.97|6834.97|6823.59|6823.59|0
1657709700000|2022-07-13 10:55:00|6831.14|6831.14|6837.81|6837.81|6837.81|6837.81|6825.93|6825.93|0
1657710000000|2022-07-13 11:00:00|6838.71|6838.71|6838.57|6838.57|6844.31|6844.31|6834.88|6834.88|0
1657710300000|2022-07-13 11:05:00|6839.01|6839.01|6830.15|6830.15|6839.93|6839.93|6826.72|6826.72|0
1657710600000|2022-07-13 11:10:00|6830.44|6830.44|6842.51|6842.51|6843.53|6843.53|6830.15|6830.15|0
1657710900000|2022-07-13 11:15:00|6842.47|6842.47|6837.8|6837.8|6845.26|6845.26|6837.8|6837.8|0
1657711200000|2022-07-13 11:20:00|6837.9|6837.9|6840.13|6840.13|6853.68|6853.68|6837.29|6837.29|0
1657711500000|2022-07-13 11:25:00|6840.58|6840.58|6838.26|6838.26|6845.55|6845.55|6835.01|6835.01|0
1657711800000|2022-07-13 11:30:00|6841.4|6841.4|6859.63|6859.63|6859.63|6859.63|6841.4|6841.4|0
1657712100000|2022-07-13 11:35:00|6859.91|6859.91|6858.59|6858.59|6862.59|6862.59|6856.68|6856.68|0
1657712400000|2022-07-13 11:40:00|6860.83|6860.83|6857.91|6857.91|6863.13|6863.13|6855.22|6855.22|0
1657712700000|2022-07-13 11:45:00|6856.79|6856.79|6859.65|6859.65|6865.59|6865.59|6853.14|6853.14|0
1657713000000|2022-07-13 11:50:00|6859.36|6859.36|6836.3|6836.3|6859.39|6859.39|6831.77|6831.77|0
1657713300000|2022-07-13 11:55:00|6836.59|6836.59|6840.21|6840.21|6844.18|6844.18|6831.13|6831.13|0
1657713600000|2022-07-13 12:00:00|6840.25|6840.25|6852.64|6852.64|6856.48|6856.48|6837.12|6837.12|0
1657713900000|2022-07-13 12:05:00|6853.78|6853.78|6858.74|6858.74|6860.73|6860.73|6851.99|6851.99|0
1657714200000|2022-07-13 12:10:00|6857.62|6857.62|6872.24|6872.24|6873.36|6873.36|6851.11|6851.11|0
1657714500000|2022-07-13 12:15:00|6871.12|6871.12|6872.22|6872.22|6875.25|6875.25|6863.89|6863.89|0
1657714800000|2022-07-13 12:20:00|6873.08|6873.08|6890.4|6890.4|6901.86|6901.86|6873.08|6873.08|0
1657715100000|2022-07-13 12:25:00|6890.38|6890.38|6912.37|6912.37|6917.55|6917.55|6888.17|6888.17|0
1657715400000|2022-07-13 12:30:00|6912.12|6912.12|6784.24|6784.24|6912.12|6912.12|6782.9|6782.9|0
1657715700000|2022-07-13 12:35:00|6784.51|6784.51|6815.26|6815.26|6820.38|6820.38|6773.58|6773.58|0
1657716000000|2022-07-13 12:40:00|6815.24|6815.24|6788.01|6788.01|6815.24|6815.24|6783.99|6783.99|0
1657716300000|2022-07-13 12:45:00|6787.72|6787.72|6798|6798|6798|6798|6778.48|6778.48|0
1657716600000|2022-07-13 12:50:00|6803.46|6803.46|6813.87|6813.87|6820.16|6820.16|6799.94|6799.94|0
1657716900000|2022-07-13 12:55:00|6812.73|6812.73|6814.73|6814.73|6820.82|6820.82|6800.36|6800.36|0
1657717200000|2022-07-13 13:00:00|6813.39|6813.39|6846.73|6846.73|6850.97|6850.97|6800.74|6800.74|0
1657717500000|2022-07-13 13:05:00|6847.02|6847.02|6836.88|6836.88|6851.99|6851.99|6836.03|6836.03|0
1657717800000|2022-07-13 13:10:00|6836.6|6836.6|6827.02|6827.02|6839.46|6839.46|6826.12|6826.12|0
1657718100000|2022-07-13 13:15:00|6827.59|6827.59|6810.75|6810.75|6833.49|6833.49|6801.92|6801.92|0
1657718400000|2022-07-13 13:20:00|6810.7|6810.7|6794.98|6794.98|6811.24|6811.24|6791.59|6791.59|0
1657718700000|2022-07-13 13:25:00|6796.12|6796.12|6792.07|6792.07|6797.02|6797.02|6785.9|6785.9|0
1657719000000|2022-07-13 13:30:00|6790.28|6790.28|6861.88|6861.88|6861.9|6861.9|6789.99|6789.99|0
1657719300000|2022-07-13 13:35:00|6861.86|6861.86|6872.91|6872.91|6901.57|6901.57|6855.44|6855.44|0
1657719600000|2022-07-13 13:40:00|6873.76|6873.76|6877.7|6877.7|6893.02|6893.02|6871.79|6871.79|0
1657719900000|2022-07-13 13:45:00|6878.82|6878.82|6877.16|6877.16|6888.68|6888.68|6853.58|6853.58|0
1657720200000|2022-07-13 13:50:00|6877.19|6877.19|6902.25|6902.25|6906.79|6906.79|6875.9|6875.9|0
1657720500000|2022-07-13 13:55:00|6902.29|6902.29|6895.18|6895.18|6918.55|6918.55|6893.45|6893.45|0
1657720800000|2022-07-13 14:00:00|6895.75|6895.75|6857.12|6857.12|6897.44|6897.44|6851.7|6851.7|0
1657721100000|2022-07-13 14:05:00|6855.72|6855.72|6847.15|6847.15|6861.67|6861.67|6839.65|6839.65|0
1657721400000|2022-07-13 14:10:00|6846.86|6846.86|6809.42|6809.42|6847.02|6847.02|6809.42|6809.42|0
1657721700000|2022-07-13 14:15:00|6809.37|6809.37|6808.27|6808.27|6816.79|6816.79|6800.69|6800.69|0
1657722000000|2022-07-13 14:20:00|6807.41|6807.41|6799.59|6799.59|6807.41|6807.41|6792.52|6792.52|0
1657722300000|2022-07-13 14:25:00|6797.29|6797.29|6813.7|6813.7|6813.7|6813.7|6792.05|6792.05|0
1657722600000|2022-07-13 14:30:00|6808.87|6808.87|6816.74|6816.74|6825.11|6825.11|6795.08|6795.08|0
1657722900000|2022-07-13 14:35:00|6817.31|6817.31|6826.25|6826.25|6828.24|6828.24|6813.11|6813.11|0
1657723200000|2022-07-13 14:40:00|6826.54|6826.54|6832.54|6832.54|6840.2|6840.2|6820.39|6820.39|0
1657723500000|2022-07-13 14:45:00|6833.43|6833.43|6835.62|6835.62|6837.22|6837.22|6823.22|6823.22|0
1657723800000|2022-07-13 14:50:00|6835.9|6835.9|6852.93|6852.93|6858.76|6858.76|6835.47|6835.47|0
1657724100000|2022-07-13 14:55:00|6852.36|6852.36|6864.8|6864.8|6870.5|6870.5|6847.87|6847.87|0
1657724400000|2022-07-13 15:00:00|6865.13|6865.13|6876.69|6876.69|6879.5|6879.5|6857.9|6857.9|0
1657724700000|2022-07-13 15:05:00|6878.1|6878.1|6884.75|6884.75|6898.14|6898.14|6878.1|6878.1|0
1657725000000|2022-07-13 15:10:00|6883.62|6883.62|6896.37|6896.37|6899.13|6899.13|6883.55|6883.55|0
1657725300000|2022-07-13 15:15:00|6897.49|6897.49|6877.44|6877.44|6898.61|6898.61|6876.87|6876.87|0
1657725600000|2022-07-13 15:20:00|6879.68|6879.68|6871.53|6871.53|6884.49|6884.49|6868.43|6868.43|0
1657725900000|2022-07-13 15:25:00|6871.24|6871.24|6861.46|6861.46|6871.24|6871.24|6858.98|6858.98|0
1657782900000|2022-07-14 07:15:00|6835.66|6835.66|6830.46|6830.46|6850.63|6850.63|6828.73|6828.73|0
1657783200000|2022-07-14 07:20:00|6830.4|6830.4|6846.31|6846.31|6859.11|6859.11|6827.57|6827.57|0
1657783500000|2022-07-14 07:25:00|6845.74|6845.74|6845.46|6845.46|6852.62|6852.62|6836.7|6836.7|0
1657783800000|2022-07-14 07:30:00|6847.17|6847.17|6827.31|6827.31|6848.23|6848.23|6818.89|6818.89|0
1657784100000|2022-07-14 07:35:00|6826.74|6826.74|6826.73|6826.73|6858.93|6858.93|6822.2|6822.2|0
1657784400000|2022-07-14 07:40:00|6826.28|6826.28|6815.41|6815.41|6827.16|6827.16|6806.44|6806.44|0
1657784700000|2022-07-14 07:45:00|6819.4|6819.4|6828.95|6828.95|6832.01|6832.01|6814.94|6814.94|0
1657785000000|2022-07-14 07:50:00|6826.87|6826.87|6810.85|6810.85|6829.72|6829.72|6810.85|6810.85|0
1657785300000|2022-07-14 07:55:00|6809.51|6809.51|6801|6801|6810.66|6810.66|6801|6801|0
1657785600000|2022-07-14 08:00:00|6800.55|6800.55|6773.88|6773.88|6800.55|6800.55|6771.36|6771.36|0
1657785900000|2022-07-14 08:05:00|6774.78|6774.78|6771.25|6771.25|6778.41|6778.41|6755.09|6755.09|0
1657786200000|2022-07-14 08:10:00|6772.6|6772.6|6770.77|6770.77|6776.05|6776.05|6761.36|6761.36|0
1657786500000|2022-07-14 08:15:00|6770.32|6770.32|6772.2|6772.2|6786.05|6786.05|6763.4|6763.4|0
1657786800000|2022-07-14 08:20:00|6772.77|6772.77|6750.21|6750.21|6774.56|6774.56|6747.81|6747.81|0
1657787100000|2022-07-14 08:25:00|6752|6752|6747.29|6747.29|6756.86|6756.86|6744.95|6744.95|0
1657787400000|2022-07-14 08:30:00|6743.26|6743.26|6721.36|6721.36|6743.71|6743.71|6721.08|6721.08|0
1657787700000|2022-07-14 08:35:00|6721.34|6721.34|6714.78|6714.78|6729.41|6729.41|6711.77|6711.77|0
1657788000000|2022-07-14 08:40:00|6714.68|6714.68|6708.06|6708.06|6718.7|6718.7|6701.53|6701.53|0
1657788300000|2022-07-14 08:45:00|6706.71|6706.71|6727.85|6727.85|6728.78|6728.78|6706.38|6706.38|0
1657788600000|2022-07-14 08:50:00|6726.81|6726.81|6740|6740|6740|6740|6719.83|6719.83|0
1657788900000|2022-07-14 08:55:00|6742.28|6742.28|6734.24|6734.24|6742.28|6742.28|6726.52|6726.52|0
1657789200000|2022-07-14 09:00:00|6733.1|6733.1|6737.06|6737.06|6737.06|6737.06|6722.56|6722.56|0
1657789500000|2022-07-14 09:05:00|6737.92|6737.92|6737.98|6737.98|6743.96|6743.96|6733.6|6733.6|0
1657789800000|2022-07-14 09:10:00|6737.53|6737.53|6748.52|6748.52|6748.52|6748.52|6735.87|6735.87|0
1657790100000|2022-07-14 09:15:00|6748.49|6748.49|6752.67|6752.67|6753.73|6753.73|6739.04|6739.04|0
1657790400000|2022-07-14 09:20:00|6752.1|6752.1|6740.65|6740.65|6752.1|6752.1|6733.07|6733.07|0
1657790700000|2022-07-14 09:25:00|6741.67|6741.67|6735.61|6735.61|6741.67|6741.67|6732.68|6732.68|0
1657791000000|2022-07-14 09:30:00|6735.16|6735.16|6722.46|6722.46|6736.76|6736.76|6718.95|6718.95|0
1657791300000|2022-07-14 09:35:00|6723.03|6723.03|6724.73|6724.73|6724.73|6724.73|6713.72|6713.72|0
1657791600000|2022-07-14 09:40:00|6725.59|6725.59|6738.42|6738.42|6740.32|6740.32|6725.02|6725.02|0
1657791900000|2022-07-14 09:45:00|6738.7|6738.7|6720.49|6720.49|6739.95|6739.95|6719.63|6719.63|0
1657792200000|2022-07-14 09:50:00|6720.48|6720.48|6724.85|6724.85|6724.85|6724.85|6716.46|6716.46|0
1657792500000|2022-07-14 09:55:00|6724.57|6724.57|6734.67|6734.67|6734.67|6734.67|6724.28|6724.28|0
1657792800000|2022-07-14 10:00:00|6734.71|6734.71|6723.19|6723.19|6734.71|6734.71|6719.32|6719.32|0
1657793100000|2022-07-14 10:05:00|6723.15|6723.15|6724.77|6724.77|6730.37|6730.37|6720.96|6720.96|0
1657793400000|2022-07-14 10:10:00|6724.78|6724.78|6725.23|6725.23|6729.17|6729.17|6722.6|6722.6|0
1657793700000|2022-07-14 10:15:00|6724.78|6724.78|6721.43|6721.43|6726.8|6726.8|6720.41|6720.41|0
1657794000000|2022-07-14 10:20:00|6719.8|6719.8|6725.08|6725.08|6733.33|6733.33|6719.8|6719.8|0
1657794300000|2022-07-14 10:25:00|6725.36|6725.36|6724.92|6724.92|6730.09|6730.09|6719.17|6719.17|0
1657794600000|2022-07-14 10:30:00|6725.49|6725.49|6742.19|6742.19|6742.19|6742.19|6721.42|6721.42|0
1657794900000|2022-07-14 10:35:00|6741.74|6741.74|6733.18|6733.18|6742.19|6742.19|6730.76|6730.76|0
1657795200000|2022-07-14 10:40:00|6733.13|6733.13|6726.13|6726.13|6733.13|6733.13|6722.34|6722.34|0
1657795500000|2022-07-14 10:45:00|6726.58|6726.58|6705.79|6705.79|6728.49|6728.49|6705.79|6705.79|0
1657795800000|2022-07-14 10:50:00|6706.24|6706.24|6707.37|6707.37|6710.11|6710.11|6705.01|6705.01|0
1657796100000|2022-07-14 10:55:00|6707.66|6707.66|6695.28|6695.28|6707.66|6707.66|6690.55|6690.55|0
1657796400000|2022-07-14 11:00:00|6694.53|6694.53|6705.12|6705.12|6712.16|6712.16|6694.53|6694.53|0
1657796700000|2022-07-14 11:05:00|6704.55|6704.55|6700.06|6700.06|6706.66|6706.66|6700.06|6700.06|0
1657797000000|2022-07-14 11:10:00|6700.96|6700.96|6705.55|6705.55|6707.55|6707.55|6692.35|6692.35|0
1657797300000|2022-07-14 11:15:00|6701.52|6701.52|6709.82|6709.82|6709.82|6709.82|6697.77|6697.77|0
1657797600000|2022-07-14 11:20:00|6710.27|6710.27|6710.35|6710.35|6712.99|6712.99|6703.87|6703.87|0
1657797900000|2022-07-14 11:25:00|6707.66|6707.66|6709.85|6709.85|6709.85|6709.85|6702.87|6702.87|0
1657798200000|2022-07-14 11:30:00|6711.77|6711.77|6735.85|6735.85|6751.87|6751.87|6711.77|6711.77|0
1657798500000|2022-07-14 11:35:00|6734.06|6734.06|6709.39|6709.39|6734.22|6734.22|6709.39|6709.39|0
1657798800000|2022-07-14 11:40:00|6709.1|6709.1|6699.12|6699.12|6713.15|6713.15|6698.89|6698.89|0
1657799100000|2022-07-14 11:45:00|6699.16|6699.16|6704.4|6704.4|6707.62|6707.62|6694.76|6694.76|0
1657799400000|2022-07-14 11:50:00|6703.83|6703.83|6696.13|6696.13|6703.83|6703.83|6693.41|6693.41|0
1657799700000|2022-07-14 11:55:00|6696.16|6696.16|6697.83|6697.83|6700.74|6700.74|6696.16|6696.16|0
1657800000000|2022-07-14 12:00:00|6698.4|6698.4|6676.54|6676.54|6702|6702|6674.41|6674.41|0
1657800300000|2022-07-14 12:05:00|6677.27|6677.27|6666.46|6666.46|6680.85|6680.85|6658.94|6658.94|0
1657800600000|2022-07-14 12:10:00|6666.91|6666.91|6663.65|6663.65|6674.21|6674.21|6660.74|6660.74|0
1657800900000|2022-07-14 12:15:00|6663.08|6663.08|6675.79|6675.79|6680.11|6680.11|6659.95|6659.95|0
1657801200000|2022-07-14 12:20:00|6675.78|6675.78|6676.8|6676.8|6683.94|6683.94|6674.64|6674.64|0
1657801500000|2022-07-14 12:25:00|6676.84|6676.84|6662.81|6662.81|6677.13|6677.13|6661.23|6661.23|0
1657801800000|2022-07-14 12:30:00|6665.46|6665.46|6672.05|6672.05|6677.27|6677.27|6661.88|6661.88|0
1657802100000|2022-07-14 12:35:00|6671.89|6671.89|6654.94|6654.94|6680.59|6680.59|6652.7|6652.7|0
1657802400000|2022-07-14 12:40:00|6655.23|6655.23|6636.82|6636.82|6655.23|6655.23|6634.96|6634.96|0
1657802700000|2022-07-14 12:45:00|6635.03|6635.03|6619.97|6619.97|6635.03|6635.03|6618.23|6618.23|0
1657803000000|2022-07-14 12:50:00|6619.08|6619.08|6633.92|6633.92|6636.16|6636.16|6617.77|6617.77|0
1657803300000|2022-07-14 12:55:00|6632.57|6632.57|6630.43|6630.43|6634.08|6634.08|6622.75|6622.75|0
1657803600000|2022-07-14 13:00:00|6630.15|6630.15|6626.58|6626.58|6632.21|6632.21|6617.93|6617.93|0
1657803900000|2022-07-14 13:05:00|6625.24|6625.24|6606.3|6606.3|6625.24|6625.24|6605.85|6605.85|0
1657804200000|2022-07-14 13:10:00|6606.2|6606.2|6596.64|6596.64|6606.21|6606.21|6586.43|6586.43|0
1657804500000|2022-07-14 13:15:00|6597.08|6597.08|6602.53|6602.53|6615.34|6615.34|6594.84|6594.84|0
1657804800000|2022-07-14 13:20:00|6601.67|6601.67|6587.96|6587.96|6606.88|6606.88|6585.44|6585.44|0
1657805100000|2022-07-14 13:25:00|6587.68|6587.68|6581.09|6581.09|6595.91|6595.91|6577.71|6577.71|0
1657805400000|2022-07-14 13:30:00|6581.38|6581.38|6590.71|6590.71|6592.28|6592.28|6574.89|6574.89|0
1657805700000|2022-07-14 13:35:00|6590.26|6590.26|6548.03|6548.03|6596.05|6596.05|6545.53|6545.53|0
1657806000000|2022-07-14 13:40:00|6547.75|6547.75|6539.83|6539.83|6552.41|6552.41|6537.53|6537.53|0
1657806300000|2022-07-14 13:45:00|6539.81|6539.81|6564.69|6564.69|6572.83|6572.83|6533.37|6533.37|0
1657806600000|2022-07-14 13:50:00|6562.9|6562.9|6594.53|6594.53|6612.42|6612.42|6555.4|6555.4|0
1657806900000|2022-07-14 13:55:00|6594.98|6594.98|6581.08|6581.08|6597.45|6597.45|6569.66|6569.66|0
1657807200000|2022-07-14 14:00:00|6579.73|6579.73|6538.54|6538.54|6579.73|6579.73|6538.54|6538.54|0
1657807500000|2022-07-14 14:05:00|6538.5|6538.5|6534.17|6534.17|6552.31|6552.31|6533.88|6533.88|0
1657807800000|2022-07-14 14:10:00|6533.6|6533.6|6545.57|6545.57|6552.37|6552.37|6524.75|6524.75|0
1657808100000|2022-07-14 14:15:00|6546.14|6546.14|6572.59|6572.59|6572.87|6572.87|6546.14|6546.14|0
1657808400000|2022-07-14 14:20:00|6573.04|6573.04|6567.26|6567.26|6577.83|6577.83|6559.63|6559.63|0
1657808700000|2022-07-14 14:25:00|6567.71|6567.71|6585.33|6585.33|6589.13|6589.13|6562.99|6562.99|0
1657809000000|2022-07-14 14:30:00|6584.48|6584.48|6567.59|6567.59|6587.17|6587.17|6565.87|6565.87|0
1657809300000|2022-07-14 14:35:00|6567.87|6567.87|6586.86|6586.86|6587.15|6587.15|6562.42|6562.42|0
1657809600000|2022-07-14 14:40:00|6587.15|6587.15|6593.76|6593.76|6603.15|6603.15|6585.51|6585.51|0
1657809900000|2022-07-14 14:45:00|6593.48|6593.48|6608.45|6608.45|6608.45|6608.45|6585.25|6585.25|0
1657810200000|2022-07-14 14:50:00|6609.02|6609.02|6622.2|6622.2|6625.25|6625.25|6606.88|6606.88|0
1657810500000|2022-07-14 14:55:00|6622.48|6622.48|6604.15|6604.15|6623.41|6623.41|6604.15|6604.15|0
1657810800000|2022-07-14 15:00:00|6604.09|6604.09|6619.91|6619.91|6628.75|6628.75|6598.2|6598.2|0
1657811100000|2022-07-14 15:05:00|6618.56|6618.56|6634.53|6634.53|6634.97|6634.97|6617.66|6617.66|0
1657811400000|2022-07-14 15:10:00|6634.24|6634.24|6627.97|6627.97|6634.24|6634.24|6616.47|6616.47|0
1657811700000|2022-07-14 15:15:00|6627.52|6627.52|6635.64|6635.64|6642.73|6642.73|6613.86|6613.86|0
1657812000000|2022-07-14 15:20:00|6635.61|6635.61|6625.1|6625.1|6636.51|6636.51|6623.51|6623.51|0
1657812300000|2022-07-14 15:25:00|6625.39|6625.39|6623.81|6623.81|6627.26|6627.26|6615.69|6615.69|0
1657869300000|2022-07-15 07:15:00|6678.66|6678.66|6710.25|6710.25|6712.04|6712.04|6671.2|6671.2|0
1657869600000|2022-07-15 07:20:00|6711.67|6711.67|6698.11|6698.11|6713.75|6713.75|6693.33|6693.33|0
1657869900000|2022-07-15 07:25:00|6698.6|6698.6|6714.77|6714.77|6726.65|6726.65|6698.6|6698.6|0
1657870200000|2022-07-15 07:30:00|6714.79|6714.79|6711.65|6711.65|6722.31|6722.31|6705.17|6705.17|0
1657870500000|2022-07-15 07:35:00|6712.22|6712.22|6735.64|6735.64|6737.43|6737.43|6712.22|6712.22|0
1657870800000|2022-07-15 07:40:00|6735.92|6735.92|6720.1|6720.1|6743.13|6743.13|6720.1|6720.1|0
1657871100000|2022-07-15 07:45:00|6720.55|6720.55|6724.72|6724.72|6725.53|6725.53|6712.19|6712.19|0
1657871400000|2022-07-15 07:50:00|6725.58|6725.58|6715.99|6715.99|6740.85|6740.85|6715.99|6715.99|0
1657871700000|2022-07-15 07:55:00|6714.65|6714.65|6705.69|6705.69|6728.48|6728.48|6703.44|6703.44|0
1657872000000|2022-07-15 08:00:00|6706.13|6706.13|6663.05|6663.05|6708.2|6708.2|6662.48|6662.48|0
1657872300000|2022-07-15 08:05:00|6662.61|6662.61|6672.54|6672.54|6680.42|6680.42|6659.31|6659.31|0
1657872600000|2022-07-15 08:10:00|6672.09|6672.09|6683.37|6683.37|6683.37|6683.37|6662.33|6662.33|0
1657872900000|2022-07-15 08:15:00|6683.82|6683.82|6686.74|6686.74|6692.22|6692.22|6667.73|6667.73|0
1657873200000|2022-07-15 08:20:00|6685.39|6685.39|6692.65|6692.65|6692.65|6692.65|6676.09|6676.09|0
1657873500000|2022-07-15 08:25:00|6692.08|6692.08|6702.69|6702.69|6709.44|6709.44|6691.64|6691.64|0
1657873800000|2022-07-15 08:30:00|6702.97|6702.97|6714.74|6714.74|6715|6715|6694.88|6694.88|0
1657874100000|2022-07-15 08:35:00|6715.6|6715.6|6706.85|6706.85|6719.64|6719.64|6706.85|6706.85|0
1657874400000|2022-07-15 08:40:00|6707.74|6707.74|6731.89|6731.89|6733.35|6733.35|6701.26|6701.26|0
1657874700000|2022-07-15 08:45:00|6731.44|6731.44|6743.17|6743.17|6745.37|6745.37|6724.86|6724.86|0
1657875000000|2022-07-15 08:50:00|6742.6|6742.6|6748.34|6748.34|6749.85|6749.85|6732.43|6732.43|0
1657875300000|2022-07-15 08:55:00|6748.91|6748.91|6753.78|6753.78|6760.38|6760.38|6744.1|6744.1|0
1657875600000|2022-07-15 09:00:00|6753.21|6753.21|6753.25|6753.25|6756.67|6756.67|6735.77|6735.77|0
1657875900000|2022-07-15 09:05:00|6753.82|6753.82|6780.21|6780.21|6785.37|6785.37|6753.82|6753.82|0
1657876200000|2022-07-15 09:10:00|6780.23|6780.23|6780.19|6780.19|6780.23|6780.23|6780.05|6780.05|0
1657876500000|2022-07-15 09:15:00|6781.09|6781.09|6787.79|6787.79|6796.03|6796.03|6779.17|6779.17|0
1657876800000|2022-07-15 09:20:00|6786.89|6786.89|6763.73|6763.73|6789.5|6789.5|6763.73|6763.73|0
1657877100000|2022-07-15 09:25:00|6763.65|6763.65|6756.71|6756.71|6765.05|6765.05|6754.57|6754.57|0
1657877400000|2022-07-15 09:30:00|6758.34|6758.34|6769.64|6769.64|6770.74|6770.74|6753.01|6753.01|0
1657877700000|2022-07-15 09:35:00|6769.72|6769.72|6764.07|6764.07|6776.2|6776.2|6756.98|6756.98|0
1657878000000|2022-07-15 09:40:00|6763.18|6763.18|6761.86|6761.86|6775.13|6775.13|6761.41|6761.41|0
1657878300000|2022-07-15 09:45:00|6760.96|6760.96|6743.34|6743.34|6772.92|6772.92|6742.32|6742.32|0
1657878600000|2022-07-15 09:50:00|6741.43|6741.43|6752.27|6752.27|6755.83|6755.83|6731.73|6731.73|0
1657878900000|2022-07-15 09:55:00|6751.7|6751.7|6750.41|6750.41|6753.82|6753.82|6731.82|6731.82|0
1657879200000|2022-07-15 10:00:00|6750.89|6750.89|6755.4|6755.4|6757.53|6757.53|6744.32|6744.32|0
1657879500000|2022-07-15 10:05:00|6755.44|6755.44|6767.58|6767.58|6769.49|6769.49|6744.51|6744.51|0
1657879800000|2022-07-15 10:10:00|6766.4|6766.4|6756.52|6756.52|6767.26|6767.26|6745.52|6745.52|0
1657880100000|2022-07-15 10:15:00|6756.53|6756.53|6752.08|6752.08|6764.6|6764.6|6751.65|6751.65|0
1657880400000|2022-07-15 10:20:00|6750.73|6750.73|6758.74|6758.74|6765.68|6765.68|6750.73|6750.73|0
1657880700000|2022-07-15 10:25:00|6759.03|6759.03|6754.79|6754.79|6762.41|6762.41|6754.79|6754.79|0
1657881000000|2022-07-15 10:30:00|6754.5|6754.5|6766.28|6766.28|6766.57|6766.57|6754.5|6754.5|0
1657881300000|2022-07-15 10:35:00|6766.31|6766.31|6787.49|6787.49|6787.98|6787.98|6766.31|6766.31|0
1657881600000|2022-07-15 10:40:00|6787.5|6787.5|6788.88|6788.88|6791.72|6791.72|6782.96|6782.96|0
1657881900000|2022-07-15 10:45:00|6789.17|6789.17|6803.76|6803.76|6807.39|6807.39|6789.17|6789.17|0
1657882200000|2022-07-15 10:50:00|6804.04|6804.04|6789.85|6789.85|6808.85|6808.85|6789.85|6789.85|0
1657882500000|2022-07-15 10:55:00|6790.14|6790.14|6796.1|6796.1|6804.52|6804.52|6790.14|6790.14|0
1657882800000|2022-07-15 11:00:00|6796.42|6796.42|6795.93|6795.93|6805.22|6805.22|6795.85|6795.85|0
1657883100000|2022-07-15 11:05:00|6795.95|6795.95|6797.29|6797.29|6799.03|6799.03|6790.67|6790.67|0
1657883400000|2022-07-15 11:10:00|6800.63|6800.63|6790.13|6790.13|6801.37|6801.37|6789.48|6789.48|0
1657883700000|2022-07-15 11:15:00|6788.99|6788.99|6789.8|6789.8|6790.24|6790.24|6781.11|6781.11|0
1657884000000|2022-07-15 11:20:00|6790.24|6790.24|6789.97|6789.97|6795.81|6795.81|6787.61|6787.61|0
1657884300000|2022-07-15 11:25:00|6790.42|6790.42|6778.51|6778.51|6790.89|6790.89|6778.49|6778.49|0
1657884600000|2022-07-15 11:30:00|6778.06|6778.06|6795.67|6795.67|6795.67|6795.67|6778.05|6778.05|0
1657884900000|2022-07-15 11:35:00|6795.72|6795.72|6798|6798|6799.65|6799.65|6790.62|6790.62|0
1657885200000|2022-07-15 11:40:00|6798.45|6798.45|6787.94|6787.94|6799.92|6799.92|6786.76|6786.76|0
1657885500000|2022-07-15 11:45:00|6787.9|6787.9|6803.27|6803.27|6803.59|6803.59|6787.9|6787.9|0
1657885800000|2022-07-15 11:50:00|6803.3|6803.3|6792.66|6792.66|6803.3|6803.3|6788.28|6788.28|0
1657886100000|2022-07-15 11:55:00|6793.39|6793.39|6791.61|6791.61|6793.8|6793.8|6786.9|6786.9|0
1657886400000|2022-07-15 12:00:00|6791.59|6791.59|6789.86|6789.86|6805.42|6805.42|6788.23|6788.23|0
1657886700000|2022-07-15 12:05:00|6790.43|6790.43|6786.88|6786.88|6794.12|6794.12|6786.88|6786.88|0
1657887000000|2022-07-15 12:10:00|6787.16|6787.16|6805.71|6805.71|6805.71|6805.71|6785.54|6785.54|0
1657887300000|2022-07-15 12:15:00|6804.37|6804.37|6796.64|6796.64|6808.53|6808.53|6794.88|6794.88|0
1657887600000|2022-07-15 12:20:00|6797.53|6797.53|6788.27|6788.27|6797.53|6797.53|6786.97|6786.97|0
1657887900000|2022-07-15 12:25:00|6788.56|6788.56|6788.52|6788.52|6795.14|6795.14|6788.52|6788.52|0
1657888200000|2022-07-15 12:30:00|6788.49|6788.49|6793.61|6793.61|6795.79|6795.79|6761.72|6761.72|0
1657888500000|2022-07-15 12:35:00|6793.32|6793.32|6825.01|6825.01|6827.02|6827.02|6787.1|6787.1|0
1657888800000|2022-07-15 12:40:00|6825.9|6825.9|6821.05|6821.05|6826.78|6826.78|6817.97|6817.97|0
1657889100000|2022-07-15 12:45:00|6821.62|6821.62|6846.1|6846.1|6846.1|6846.1|6820.57|6820.57|0
1657889400000|2022-07-15 12:50:00|6846.11|6846.11|6846.5|6846.5|6857.11|6857.11|6844.7|6844.7|0
1657889700000|2022-07-15 12:55:00|6845.38|6845.38|6832.82|6832.82|6847.63|6847.63|6821.26|6821.26|0
1657890000000|2022-07-15 13:00:00|6833.27|6833.27|6823.32|6823.32|6837.78|6837.78|6820.82|6820.82|0
1657890300000|2022-07-15 13:05:00|6823.9|6823.9|6837.33|6837.33|6846.11|6846.11|6823.84|6823.84|0
1657890600000|2022-07-15 13:10:00|6837.05|6837.05|6839.42|6839.42|6839.42|6839.42|6827.36|6827.36|0
1657890900000|2022-07-15 13:15:00|6838.3|6838.3|6843.97|6843.97|6845.73|6845.73|6837.76|6837.76|0
1657891200000|2022-07-15 13:20:00|6842.85|6842.85|6846.76|6846.76|6850.16|6850.16|6835.39|6835.39|0
1657891500000|2022-07-15 13:25:00|6847.05|6847.05|6842.17|6842.17|6851.69|6851.69|6839.63|6839.63|0
1657891800000|2022-07-15 13:30:00|6843.29|6843.29|6812.07|6812.07|6858.51|6858.51|6805.17|6805.17|0
1657892100000|2022-07-15 13:35:00|6814.31|6814.31|6808.95|6808.95|6823.34|6823.34|6777.82|6777.82|0
1657892400000|2022-07-15 13:40:00|6808.05|6808.05|6815.23|6815.23|6817.75|6817.75|6789.67|6789.67|0
1657892700000|2022-07-15 13:45:00|6813.44|6813.44|6808.78|6808.78|6823.45|6823.45|6800.94|6800.94|0
1657893000000|2022-07-15 13:50:00|6808.49|6808.49|6812.65|6812.65|6813.45|6813.45|6782.25|6782.25|0
1657893300000|2022-07-15 13:55:00|6815.79|6815.79|6814.85|6814.85|6825.71|6825.71|6807.76|6807.76|0
1657893600000|2022-07-15 14:00:00|6814.87|6814.87|6815.45|6815.45|6838.74|6838.74|6814.15|6814.15|0
1657893900000|2022-07-15 14:05:00|6816.8|6816.8|6849.94|6849.94|6849.94|6849.94|6813.32|6813.32|0
1657894200000|2022-07-15 14:10:00|6849.9|6849.9|6843.8|6843.8|6850.15|6850.15|6836.25|6836.25|0
1657894500000|2022-07-15 14:15:00|6843.79|6843.79|6821.52|6821.52|6845.39|6845.39|6818.1|6818.1|0
1657894800000|2022-07-15 14:20:00|6823.31|6823.31|6833.15|6833.15|6836.81|6836.81|6814.53|6814.53|0
1657895100000|2022-07-15 14:25:00|6834.27|6834.27|6862.59|6862.59|6864.83|6864.83|6832.88|6832.88|0
1657895400000|2022-07-15 14:30:00|6862.3|6862.3|6850.48|6850.48|6864.83|6864.83|6849.7|6849.7|0
1657895700000|2022-07-15 14:35:00|6850.5|6850.5|6836.85|6836.85|6854.55|6854.55|6833.75|6833.75|0
1657896000000|2022-07-15 14:40:00|6837.42|6837.42|6833.5|6833.5|6845.94|6845.94|6831.21|6831.21|0
1657896300000|2022-07-15 14:45:00|6834.62|6834.62|6824.67|6824.67|6838.32|6838.32|6820.56|6820.56|0
1657896600000|2022-07-15 14:50:00|6822.43|6822.43|6835.72|6835.72|6835.72|6835.72|6819.38|6819.38|0
1657896900000|2022-07-15 14:55:00|6835.74|6835.74|6825.55|6825.55|6835.74|6835.74|6824.45|6824.45|0
1657897200000|2022-07-15 15:00:00|6825.99|6825.99|6824.58|6824.58|6833.18|6833.18|6821.44|6821.44|0
1657897500000|2022-07-15 15:05:00|6825.03|6825.03|6835.74|6835.74|6838.3|6838.3|6822.8|6822.8|0
1657897800000|2022-07-15 15:10:00|6835.17|6835.17|6805.36|6805.36|6835.17|6835.17|6800.44|6800.44|0
1657898100000|2022-07-15 15:15:00|6805.07|6805.07|6805.47|6805.47|6811.6|6811.6|6800.96|6800.96|0
1657898400000|2022-07-15 15:20:00|6805.92|6805.92|6804.57|6804.57|6812.04|6812.04|6804.29|6804.29|0
1657898700000|2022-07-15 15:25:00|6804.56|6804.56|6805.82|6805.82|6808.14|6808.14|6798.88|6798.88|0
1658128500000|2022-07-18 07:15:00|6983.36|6983.36|6973.31|6973.31|6998.82|6998.82|6969.85|6969.85|0
1658128800000|2022-07-18 07:20:00|6971.88|6971.88|6963.22|6963.22|6977|6977|6960.39|6960.39|0
1658129100000|2022-07-18 07:25:00|6962.65|6962.65|6983.91|6983.91|6986.72|6986.72|6956.83|6956.83|0
1658129400000|2022-07-18 07:30:00|6985.03|6985.03|7001.61|7001.61|7010.04|7010.04|6980.43|6980.43|0
1658129700000|2022-07-18 07:35:00|7002.73|7002.73|7009.65|7009.65|7012.82|7012.82|6998.16|6998.16|0
1658130000000|2022-07-18 07:40:00|7009.08|7009.08|7017.17|7017.17|7018.61|7018.61|7005.72|7005.72|0
1658130300000|2022-07-18 07:45:00|7016.32|7016.32|7031.23|7031.23|7039.06|7039.06|7015.37|7015.37|0
1658130600000|2022-07-18 07:50:00|7029.82|7029.82|7026.58|7026.58|7043.44|7043.44|7026.01|7026.01|0
1658130900000|2022-07-18 07:55:00|7026.87|7026.87|7015.7|7015.7|7026.87|7026.87|7010.97|7010.97|0
1658131200000|2022-07-18 08:00:00|7015.13|7015.13|7020.18|7020.18|7030.28|7030.28|7013.44|7013.44|0
1658131500000|2022-07-18 08:05:00|7020.14|7020.14|7024.09|7024.09|7024.95|7024.95|7010.35|7010.35|0
1658131800000|2022-07-18 08:10:00|7024.95|7024.95|6991.58|6991.58|7028.14|7028.14|6991.58|6991.58|0
1658132100000|2022-07-18 08:15:00|6990.45|6990.45|6982.49|6982.49|6994.92|6994.92|6968.7|6968.7|0
1658132400000|2022-07-18 08:20:00|6982.54|6982.54|7010.53|7010.53|7011.06|7011.06|6982.54|6982.54|0
1658132700000|2022-07-18 08:25:00|7011.1|7011.1|7012.43|7012.43|7016.98|7016.98|7001.94|7001.94|0
1658133000000|2022-07-18 08:30:00|7011.31|7011.31|7026.21|7026.21|7026.51|7026.51|7009.79|7009.79|0
1658133300000|2022-07-18 08:35:00|7026.23|7026.23|7022.9|7022.9|7027.67|7027.67|7019.81|7019.81|0
1658133600000|2022-07-18 08:40:00|7024.02|7024.02|7023.65|7023.65|7026.01|7026.01|7021.07|7021.07|0
1658133900000|2022-07-18 08:45:00|7023.63|7023.63|7020.48|7020.48|7029.58|7029.58|7015.6|7015.6|0
1658134200000|2022-07-18 08:50:00|7021.6|7021.6|7022.74|7022.74|7025.78|7025.78|7013.68|7013.68|0
1658134500000|2022-07-18 08:55:00|7023.02|7023.02|7026.9|7026.9|7037.76|7037.76|7021.38|7021.38|0
1658134800000|2022-07-18 09:00:00|7026.33|7026.33|7029.78|7029.78|7030.07|7030.07|7019.13|7019.13|0
1658135100000|2022-07-18 09:05:00|7029.81|7029.81|7021.83|7021.83|7033.56|7033.56|7012.81|7012.81|0
1658135400000|2022-07-18 09:10:00|7021.89|7021.89|7027.88|7027.88|7031.49|7031.49|7021.35|7021.35|0
1658135700000|2022-07-18 09:15:00|7027.87|7027.87|7027.66|7027.66|7030.9|7030.9|7021.88|7021.88|0
1658136000000|2022-07-18 09:20:00|7027.58|7027.58|7031.22|7031.22|7031.22|7031.22|7018.85|7018.85|0
1658136300000|2022-07-18 09:25:00|7032.34|7032.34|7028.28|7028.28|7032.63|7032.63|7026.17|7026.17|0
1658136600000|2022-07-18 09:30:00|7026.87|7026.87|7030.45|7030.45|7032.03|7032.03|7025.87|7025.87|0
1658136900000|2022-07-18 09:35:00|7030.39|7030.39|7033.45|7033.45|7035.04|7035.04|7027.36|7027.36|0
1658137200000|2022-07-18 09:40:00|7033.37|7033.37|7022.74|7022.74|7034.72|7034.72|7021.62|7021.62|0
1658137500000|2022-07-18 09:45:00|7023.02|7023.02|7011.5|7011.5|7025.09|7025.09|7011.5|7011.5|0
1658137800000|2022-07-18 09:50:00|7011.45|7011.45|7018.25|7018.25|7018.53|7018.53|7010.04|7010.04|0
1658138100000|2022-07-18 09:55:00|7017.96|7017.96|7019.03|7019.03|7021.88|7021.88|7015.84|7015.84|0
1658138400000|2022-07-18 10:00:00|7018.74|7018.74|7023.61|7023.61|7025.61|7025.61|7016.42|7016.42|0
1658138700000|2022-07-18 10:05:00|7023.59|7023.59|7030.44|7030.44|7032.71|7032.71|7023.54|7023.54|0
1658139000000|2022-07-18 10:10:00|7030.46|7030.46|7012.94|7012.94|7032.7|7032.7|7008.18|7008.18|0
1658139300000|2022-07-18 10:15:00|7012.96|7012.96|7013.39|7013.39|7018.43|7018.43|7010.28|7010.28|0
1658139600000|2022-07-18 10:20:00|7014.51|7014.51|7017.45|7017.45|7017.84|7017.84|7014.02|7014.02|0
1658139900000|2022-07-18 10:25:00|7017.73|7017.73|7011.75|7011.75|7020.1|7020.1|7010.63|7010.63|0
1658140200000|2022-07-18 10:30:00|7011.7|7011.7|7018.97|7018.97|7018.97|7018.97|7009.11|7009.11|0
1658140500000|2022-07-18 10:35:00|7018.99|7018.99|7008.68|7008.68|7021.1|7021.1|7008.68|7008.68|0
1658140800000|2022-07-18 10:40:00|7009.81|7009.81|6999.77|6999.77|7010.96|7010.96|6999.77|6999.77|0
1658141100000|2022-07-18 10:45:00|6999.49|6999.49|7001.28|7001.28|7007.51|7007.51|6999.49|6999.49|0
1658141400000|2022-07-18 10:50:00|7001.85|7001.85|6997.92|6997.92|7002.69|7002.69|6997.09|6997.09|0
1658141700000|2022-07-18 10:55:00|6999.04|6999.04|6986.76|6986.76|7000.26|7000.26|6985.56|6985.56|0
1658142000000|2022-07-18 11:00:00|6984.52|6984.52|6991.12|6991.12|6992.91|6992.91|6984.52|6984.52|0
1658142300000|2022-07-18 11:05:00|6991.09|6991.09|7010.04|7010.04|7010.61|7010.61|6987.57|6987.57|0
1658142600000|2022-07-18 11:10:00|7010.33|7010.33|7002.37|7002.37|7014.81|7014.81|7002.37|7002.37|0
1658142900000|2022-07-18 11:15:00|7002.34|7002.34|7007.66|7007.66|7008.58|7008.58|6999.8|6999.8|0
1658143200000|2022-07-18 11:20:00|7008.23|7008.23|7006.15|7006.15|7008.76|7008.76|7000.76|7000.76|0
1658143500000|2022-07-18 11:25:00|7005.03|7005.03|6999.58|6999.58|7006.14|7006.14|6997.82|6997.82|0
1658143800000|2022-07-18 11:30:00|7000.7|7000.7|6991.73|6991.73|7007.1|7007.1|6990.32|6990.32|0
1658144100000|2022-07-18 11:35:00|6991.69|6991.69|6978.56|6978.56|6992.81|6992.81|6975.4|6975.4|0
1658144400000|2022-07-18 11:40:00|6978.27|6978.27|6978.61|6978.61|6981.46|6981.46|6976.64|6976.64|0
1658144700000|2022-07-18 11:45:00|6979.73|6979.73|6991.59|6991.59|6991.59|6991.59|6979.45|6979.45|0
1658145000000|2022-07-18 11:50:00|6992.16|6992.16|6983.53|6983.53|6994.38|6994.38|6983.53|6983.53|0
1658145300000|2022-07-18 11:55:00|6983.51|6983.51|6989.85|6989.85|6992.09|6992.09|6983.51|6983.51|0
1658145600000|2022-07-18 12:00:00|6992.09|6992.09|7002.62|7002.62|7002.62|7002.62|6987.87|6987.87|0
1658145900000|2022-07-18 12:05:00|7002.64|7002.64|6995.02|6995.02|7005.99|7005.99|6995.02|6995.02|0
1658146200000|2022-07-18 12:10:00|6997.26|6997.26|6995.29|6995.29|7000.04|7000.04|6991.98|6991.98|0
1658146500000|2022-07-18 12:15:00|6998.1|6998.1|6972.81|6972.81|6998.67|6998.67|6972.81|6972.81|0
1658146800000|2022-07-18 12:20:00|6971.95|6971.95|6960.98|6960.98|6974.21|6974.21|6960.98|6960.98|0
1658147100000|2022-07-18 12:25:00|6959.86|6959.86|6943.68|6943.68|6964.04|6964.04|6942.56|6942.56|0
1658147400000|2022-07-18 12:30:00|6940.32|6940.32|6944.93|6944.93|6948.63|6948.63|6932.27|6932.27|0
1658147700000|2022-07-18 12:35:00|6944.65|6944.65|6933.18|6933.18|6944.65|6944.65|6931.81|6931.81|0
1658148000000|2022-07-18 12:40:00|6934.3|6934.3|6933.83|6933.83|6941.14|6941.14|6927.98|6927.98|0
1658148300000|2022-07-18 12:45:00|6933.92|6933.92|6938.94|6938.94|6942.87|6942.87|6933.17|6933.17|0
1658148600000|2022-07-18 12:50:00|6938.96|6938.96|6946.48|6946.48|6946.51|6946.51|6932.87|6932.87|0
1658148900000|2022-07-18 12:55:00|6945.36|6945.36|6953.53|6953.53|6954.01|6954.01|6945.16|6945.16|0
1658149200000|2022-07-18 13:00:00|6952.4|6952.4|6964.86|6964.86|6973.58|6973.58|6952.4|6952.4|0
1658149500000|2022-07-18 13:05:00|6964.57|6964.57|6982.22|6982.22|6985.39|6985.39|6963.98|6963.98|0
1658149800000|2022-07-18 13:10:00|6978.27|6978.27|6984.43|6984.43|6985.59|6985.59|6972.83|6972.83|0
1658150100000|2022-07-18 13:15:00|6984.44|6984.44|6998.79|6998.79|6998.79|6998.79|6984.44|6984.44|0
1658150400000|2022-07-18 13:20:00|6998.22|6998.22|7017.4|7017.4|7017.4|7017.4|6998.22|6998.22|0
1658150700000|2022-07-18 13:25:00|7019.64|7019.64|7023.37|7023.37|7029.94|7029.94|7011.45|7011.45|0
1658151000000|2022-07-18 13:30:00|7023.09|7023.09|7016.43|7016.43|7040.03|7040.03|7004|7004|0
1658151300000|2022-07-18 13:35:00|7018.43|7018.43|7041.15|7041.15|7045.36|7045.36|7002.45|7002.45|0
1658151600000|2022-07-18 13:40:00|7041.1|7041.1|7047.67|7047.67|7051.2|7051.2|7015.7|7015.7|0
1658151900000|2022-07-18 13:45:00|7047.98|7047.98|7012.59|7012.59|7058.35|7058.35|7005.78|7005.78|0
1658152200000|2022-07-18 13:50:00|7012.3|7012.3|7037.62|7037.62|7038.69|7038.69|7008.07|7008.07|0
1658152500000|2022-07-18 13:55:00|7037.66|7037.66|7037.46|7037.46|7053.06|7053.06|7029.39|7029.39|0
1658152800000|2022-07-18 14:00:00|7037.74|7037.74|7040.21|7040.21|7049.79|7049.79|7025.28|7025.28|0
1658153100000|2022-07-18 14:05:00|7039.64|7039.64|7014.78|7014.78|7050.24|7050.24|7014.78|7014.78|0
1658153400000|2022-07-18 14:10:00|7014.74|7014.74|7015.12|7015.12|7026.41|7026.41|7001.43|7001.43|0
1658153700000|2022-07-18 14:15:00|7016.55|7016.55|7019.75|7019.75|7033.52|7033.52|7016.55|7016.55|0
1658154000000|2022-07-18 14:20:00|7019.76|7019.76|7027.81|7027.81|7028.09|7028.09|7011.41|7011.41|0
1658154300000|2022-07-18 14:25:00|7028.1|7028.1|6992.21|6992.21|7028.1|7028.1|6986.74|6986.74|0
1658154600000|2022-07-18 14:30:00|6988.83|6988.83|6981.19|6981.19|6997.01|6997.01|6980.34|6980.34|0
1658154900000|2022-07-18 14:35:00|6981.17|6981.17|6989.76|6989.76|6992.22|6992.22|6976.67|6976.67|0
1658155200000|2022-07-18 14:40:00|6990.89|6990.89|6999.95|6999.95|7002.73|7002.73|6988.33|6988.33|0
1658155500000|2022-07-18 14:45:00|6999.96|6999.96|6988.66|6988.66|6999.97|6999.97|6983.73|6983.73|0
1658155800000|2022-07-18 14:50:00|6988.38|6988.38|6987.81|6987.81|6988.38|6988.38|6978.77|6978.77|0
1658156100000|2022-07-18 14:55:00|6986.69|6986.69|6984.8|6984.8|6990.77|6990.77|6983.46|6983.46|0
1658156400000|2022-07-18 15:00:00|6983.94|6983.94|6972.58|6972.58|6985.1|6985.1|6970.59|6970.59|0
1658156700000|2022-07-18 15:05:00|6973.7|6973.7|6957.62|6957.62|6977.09|6977.09|6955.86|6955.86|0
1658157000000|2022-07-18 15:10:00|6957.34|6957.34|6969.08|6969.08|6969.08|6969.08|6950.35|6950.35|0
1658157300000|2022-07-18 15:15:00|6968.51|6968.51|6955.87|6955.87|6970.55|6970.55|6955.87|6955.87|0
1658157600000|2022-07-18 15:20:00|6956.99|6956.99|6955.31|6955.31|6958.87|6958.87|6953.18|6953.18|0
1658157900000|2022-07-18 15:25:00|6955.29|6955.29|6956.58|6956.58|6959.21|6959.21|6954.34|6954.34|0
1658214900000|2022-07-19 07:15:00|6919.62|6919.62|6957.21|6957.21|6958.77|6958.77|6916.93|6916.93|0
1658215200000|2022-07-19 07:20:00|6957.2|6957.2|6959.42|6959.42|6982.84|6982.84|6955.24|6955.24|0
1658215500000|2022-07-19 07:25:00|6960.84|6960.84|6954.23|6954.23|6967.42|6967.42|6946.7|6946.7|0
1658215800000|2022-07-19 07:30:00|6955.08|6955.08|6965.73|6965.73|6965.73|6965.73|6927.95|6927.95|0
1658216100000|2022-07-19 07:35:00|6965.16|6965.16|6969.28|6969.28|6985.32|6985.32|6963.91|6963.91|0
1658216400000|2022-07-19 07:40:00|6969.57|6969.57|6943.73|6943.73|6976.91|6976.91|6943.73|6943.73|0
1658216700000|2022-07-19 07:45:00|6944.85|6944.85|6971.63|6971.63|6986.46|6986.46|6944.8|6944.8|0
1658217000000|2022-07-19 07:50:00|6972.77|6972.77|6976.65|6976.65|6983.74|6983.74|6969.22|6969.22|0
1658217300000|2022-07-19 07:55:00|6975.53|6975.53|6967.95|6967.95|6986.34|6986.34|6967.75|6967.75|0
1658217600000|2022-07-19 08:00:00|6970.19|6970.19|6978.15|6978.15|6983.27|6983.27|6961.45|6961.45|0
1658217900000|2022-07-19 08:05:00|6980.39|6980.39|6987.03|6987.03|6998.15|6998.15|6979.25|6979.25|0
1658218200000|2022-07-19 08:10:00|6987.04|6987.04|6986.24|6986.24|6991.06|6991.06|6981.06|6981.06|0
1658218500000|2022-07-19 08:15:00|6986.31|6986.31|6988.2|6988.2|6988.2|6988.2|6974.09|6974.09|0
1658218800000|2022-07-19 08:20:00|6987.08|6987.08|6980.25|6980.25|6990.31|6990.31|6978.22|6978.22|0
1658219100000|2022-07-19 08:25:00|6980.26|6980.26|6972.33|6972.33|6987.35|6987.35|6972.33|6972.33|0
1658219400000|2022-07-19 08:30:00|6971.19|6971.19|6967.94|6967.94|6974.03|6974.03|6964.11|6964.11|0
1658219700000|2022-07-19 08:35:00|6969.06|6969.06|6965.15|6965.15|6972|6972|6963.77|6963.77|0
1658220000000|2022-07-19 08:40:00|6965.72|6965.72|6977.78|6977.78|6982.94|6982.94|6965.72|6965.72|0
1658220300000|2022-07-19 08:45:00|6978.35|6978.35|6964.99|6964.99|6990.9|6990.9|6964.99|6964.99|0
1658220600000|2022-07-19 08:50:00|6962.75|6962.75|6956.56|6956.56|6965.28|6965.28|6951.12|6951.12|0
1658220900000|2022-07-19 08:55:00|6956.84|6956.84|6950.08|6950.08|6958.4|6958.4|6950.08|6950.08|0
1658221200000|2022-07-19 09:00:00|6950.12|6950.12|6964.39|6964.39|6964.39|6964.39|6947.63|6947.63|0
1658221500000|2022-07-19 09:05:00|6962.15|6962.15|6971.59|6971.59|6981.75|6981.75|6961.99|6961.99|0
1658221800000|2022-07-19 09:10:00|6971.3|6971.3|6968.58|6968.58|6982.26|6982.26|6968.58|6968.58|0
1658222100000|2022-07-19 09:15:00|6969.15|6969.15|6962.97|6962.97|6972.86|6972.86|6959.21|6959.21|0
1658222400000|2022-07-19 09:20:00|6962.68|6962.68|6963.45|6963.45|6967.44|6967.44|6956.92|6956.92|0
1658222700000|2022-07-19 09:25:00|6964.57|6964.57|6974.66|6974.66|6976.41|6976.41|6964.57|6964.57|0
1658223000000|2022-07-19 09:30:00|6974.09|6974.09|6960.07|6960.07|6976.76|6976.76|6960.07|6960.07|0
1658223300000|2022-07-19 09:35:00|6960.06|6960.06|6969.59|6969.59|6969.59|6969.59|6953.6|6953.6|0
1658223600000|2022-07-19 09:40:00|6969.67|6969.67|6984.86|6984.86|6985.14|6985.14|6967.65|6967.65|0
1658223900000|2022-07-19 09:45:00|6984.82|6984.82|6983.55|6983.55|6994.06|6994.06|6981.84|6981.84|0
1658224200000|2022-07-19 09:50:00|6983.27|6983.27|6985.52|6985.52|6996.03|6996.03|6983.26|6983.26|0
1658224500000|2022-07-19 09:55:00|6986.64|6986.64|6984.96|6984.96|6988.3|6988.3|6978.42|6978.42|0
1658224800000|2022-07-19 10:00:00|6982.43|6982.43|6991.09|6991.09|6992.23|6992.23|6978.8|6978.8|0
1658225100000|2022-07-19 10:05:00|6991.02|6991.02|6987.58|6987.58|6991.3|6991.3|6980.84|6980.84|0
1658225400000|2022-07-19 10:10:00|6987.87|6987.87|7004.4|7004.4|7007.78|7007.78|6987.87|6987.87|0
1658225700000|2022-07-19 10:15:00|7003.82|7003.82|6991.96|6991.96|7003.82|7003.82|6989.75|6989.75|0
1658226000000|2022-07-19 10:20:00|6992|6992|6991.87|6991.87|6993.92|6993.92|6986.46|6986.46|0
1658226300000|2022-07-19 10:25:00|6990.75|6990.75|7001.64|7001.64|7004.83|7004.83|6988.68|6988.68|0
1658226600000|2022-07-19 10:30:00|6999.4|6999.4|6997.86|6997.86|6999.43|6999.43|6993.4|6993.4|0
1658226900000|2022-07-19 10:35:00|6997.95|6997.95|6996.56|6996.56|7003.02|7003.02|6996.56|6996.56|0
1658227200000|2022-07-19 10:40:00|6994.32|6994.32|6994.56|6994.56|6994.89|6994.89|6985.45|6985.45|0
1658227500000|2022-07-19 10:45:00|6993.44|6993.44|6980.93|6980.93|6993.44|6993.44|6978.37|6978.37|0
1658227800000|2022-07-19 10:50:00|6980.07|6980.07|6984.64|6984.64|6985.15|6985.15|6973.64|6973.64|0
1658228100000|2022-07-19 10:55:00|6983.52|6983.52|6974.07|6974.07|6983.52|6983.52|6969.15|6969.15|0
1658228400000|2022-07-19 11:00:00|6973.79|6973.79|6969.43|6969.43|6978.78|6978.78|6966.37|6966.37|0
1658228700000|2022-07-19 11:05:00|6969.14|6969.14|6963.55|6963.55|6973.58|6973.58|6963.55|6963.55|0
1658229000000|2022-07-19 11:10:00|6962.69|6962.69|6959.38|6959.38|6963.65|6963.65|6955.56|6955.56|0
1658229300000|2022-07-19 11:15:00|6959.95|6959.95|6938.66|6938.66|6962.19|6962.19|6932.18|6932.18|0
1658229600000|2022-07-19 11:20:00|6939.51|6939.51|6946.13|6946.13|6947.33|6947.33|6935.56|6935.56|0
1658229900000|2022-07-19 11:25:00|6945.01|6945.01|6948.24|6948.24|6948.24|6948.24|6941.31|6941.31|0
1658230200000|2022-07-19 11:30:00|6947.96|6947.96|6941.14|6941.14|6951.36|6951.36|6937.43|6937.43|0
1658230500000|2022-07-19 11:35:00|6941.15|6941.15|6928.14|6928.14|6944.35|6944.35|6928.14|6928.14|0
1658230800000|2022-07-19 11:40:00|6930.38|6930.38|6933.47|6933.47|6934.9|6934.9|6922.18|6922.18|0
1658231100000|2022-07-19 11:45:00|6933.49|6933.49|6940.7|6940.7|6944.94|6944.94|6933.31|6933.31|0
1658231400000|2022-07-19 11:50:00|6940.99|6940.99|6954.29|6954.29|6956.8|6956.8|6938.85|6938.85|0
1658231700000|2022-07-19 11:55:00|6953.72|6953.72|6945.05|6945.05|6953.72|6953.72|6940.37|6940.37|0
1658232000000|2022-07-19 12:00:00|6945.9|6945.9|6953.38|6953.38|6957.37|6957.37|6942.71|6942.71|0
1658232300000|2022-07-19 12:05:00|6952.24|6952.24|6946.5|6946.5|6955.94|6955.94|6946.5|6946.5|0
1658232600000|2022-07-19 12:10:00|6946.22|6946.22|6954.35|6954.35|6956.6|6956.6|6946.22|6946.22|0
1658232900000|2022-07-19 12:15:00|6955.47|6955.47|6955.09|6955.09|6965.85|6965.85|6955.09|6955.09|0
1658233200000|2022-07-19 12:20:00|6954.52|6954.52|6957.6|6957.6|6957.6|6957.6|6953.86|6953.86|0
1658233500000|2022-07-19 12:25:00|6957.32|6957.32|6949.44|6949.44|6957.32|6957.32|6947.14|6947.14|0
1658233800000|2022-07-19 12:30:00|6947.2|6947.2|6951|6951|6954.64|6954.64|6946.08|6946.08|0
1658234100000|2022-07-19 12:35:00|6950.71|6950.71|6939.05|6939.05|6952.69|6952.69|6939.05|6939.05|0
1658234400000|2022-07-19 12:40:00|6938.77|6938.77|6951.07|6951.07|6955.13|6955.13|6938.77|6938.77|0
1658234700000|2022-07-19 12:45:00|6950.21|6950.21|6969.42|6969.42|6970.53|6970.53|6950.21|6950.21|0
1658235000000|2022-07-19 12:50:00|6969.43|6969.43|6959.02|6959.02|6969.43|6969.43|6955.82|6955.82|0
1658235300000|2022-07-19 12:55:00|6956.77|6956.77|6951.32|6951.32|6957.32|6957.32|6948.23|6948.23|0
1658235600000|2022-07-19 13:00:00|6952.44|6952.44|6941.37|6941.37|6959.33|6959.33|6941.08|6941.08|0
1658235900000|2022-07-19 13:05:00|6940.78|6940.78|6933.5|6933.5|6942.02|6942.02|6933.17|6933.17|0
1658236200000|2022-07-19 13:10:00|6933.22|6933.22|6950.16|6950.16|6953.81|6953.81|6928.57|6928.57|0
1658236500000|2022-07-19 13:15:00|6951.28|6951.28|6961.14|6961.14|6968.22|6968.22|6951.28|6951.28|0
1658236800000|2022-07-19 13:20:00|6961.18|6961.18|6956.52|6956.52|6961.24|6961.24|6950.01|6950.01|0
1658237100000|2022-07-19 13:25:00|6956.57|6956.57|6945.43|6945.43|6958.67|6958.67|6941.54|6941.54|0
1658237400000|2022-07-19 13:30:00|6944.31|6944.31|6987.19|6987.19|6990.85|6990.85|6932.07|6932.07|0
1658237700000|2022-07-19 13:35:00|6986.07|6986.07|7000.26|7000.26|7000.58|7000.58|6974|6974|0
1658238000000|2022-07-19 13:40:00|7002.24|7002.24|7006.49|7006.49|7026.27|7026.27|7000.59|7000.59|0
1658238300000|2022-07-19 13:45:00|7006.47|7006.47|6980.95|6980.95|7008.22|7008.22|6956.63|6956.63|0
1658238600000|2022-07-19 13:50:00|6983.19|6983.19|6995.42|6995.42|6999.15|6999.15|6980.11|6980.11|0
1658238900000|2022-07-19 13:55:00|6994.3|6994.3|6994.64|6994.64|6997.48|6997.48|6975.26|6975.26|0
1658239200000|2022-07-19 14:00:00|6994.93|6994.93|7011.6|7011.6|7012.79|7012.79|6991.21|6991.21|0
1658239500000|2022-07-19 14:05:00|7011.32|7011.32|6993.64|6993.64|7011.32|7011.32|6992.41|6992.41|0
1658239800000|2022-07-19 14:10:00|6994.76|6994.76|7001.76|7001.76|7019.82|7019.82|6994.76|6994.76|0
1658240100000|2022-07-19 14:15:00|7002.33|7002.33|7001.86|7001.86|7017.32|7017.32|6992.97|6992.97|0
1658240400000|2022-07-19 14:20:00|7003|7003|7007.22|7007.22|7012.13|7012.13|7001.14|7001.14|0
1658240700000|2022-07-19 14:25:00|7007.26|7007.26|7003.44|7003.44|7013.43|7013.43|7002.74|7002.74|0
1658241000000|2022-07-19 14:30:00|7005.68|7005.68|7010.99|7010.99|7016.07|7016.07|7001.85|7001.85|0
1658241300000|2022-07-19 14:35:00|7010.71|7010.71|7001.56|7001.56|7010.71|7010.71|6994.39|6994.39|0
1658241600000|2022-07-19 14:40:00|7001.6|7001.6|6983.95|6983.95|7003.23|7003.23|6978.67|6978.67|0
1658241900000|2022-07-19 14:45:00|6984.24|6984.24|6978.27|6978.27|6987.93|6987.93|6971.69|6971.69|0
1658242200000|2022-07-19 14:50:00|6977.98|6977.98|6977.23|6977.23|6984.5|6984.5|6977.23|6977.23|0
1658242500000|2022-07-19 14:55:00|6976.11|6976.11|6972.22|6972.22|6978.93|6978.93|6961.6|6961.6|0
1658242800000|2022-07-19 15:00:00|6972.17|6972.17|6964.58|6964.58|6975.64|6975.64|6961.16|6961.16|0
1658243100000|2022-07-19 15:05:00|6964.87|6964.87|6981.78|6981.78|6984.59|6984.59|6962.07|6962.07|0
1658243400000|2022-07-19 15:10:00|6982.9|6982.9|6976.21|6976.21|6988.3|6988.3|6975.93|6975.93|0
1658243700000|2022-07-19 15:15:00|6975.93|6975.93|6977.28|6977.28|6979.52|6979.52|6967.07|6967.07|0
1658244000000|2022-07-19 15:20:00|6978.4|6978.4|6982.04|6982.04|6982.04|6982.04|6975.52|6975.52|0
1658244300000|2022-07-19 15:25:00|6982.05|6982.05|6981.14|6981.14|6986.54|6986.54|6980.89|6980.89|0
1658301300000|2022-07-20 07:15:00|7068.84|7068.84|7073.21|7073.21|7082.31|7082.31|7060.34|7060.34|0
1658301600000|2022-07-20 07:20:00|7072.09|7072.09|7061.07|7061.07|7076.53|7076.53|7057.39|7057.39|0
1658301900000|2022-07-20 07:25:00|7060.79|7060.79|7055.3|7055.3|7070.26|7070.26|7054.17|7054.17|0
1658302200000|2022-07-20 07:30:00|7053.58|7053.58|7025.26|7025.26|7053.58|7053.58|7021.2|7021.2|0
1658302500000|2022-07-20 07:35:00|7026.09|7026.09|7035.86|7035.86|7054.68|7054.68|7024.69|7024.69|0
1658302800000|2022-07-20 07:40:00|7035.29|7035.29|7026.92|7026.92|7036.4|7036.4|7023.28|7023.28|0
1658303100000|2022-07-20 07:45:00|7027.78|7027.78|7031.46|7031.46|7037.64|7037.64|7024.88|7024.88|0
1658303400000|2022-07-20 07:50:00|7030.34|7030.34|7049.61|7049.61|7049.61|7049.61|7023.32|7023.32|0
1658303700000|2022-07-20 07:55:00|7049.33|7049.33|7023.35|7023.35|7049.33|7049.33|7020.52|7020.52|0
1658304000000|2022-07-20 08:00:00|7023.06|7023.06|7039.34|7039.34|7045.19|7045.19|7023.06|7023.06|0
1658304300000|2022-07-20 08:05:00|7038.22|7038.22|7037.64|7037.64|7046.63|7046.63|7034|7034|0
1658304600000|2022-07-20 08:10:00|7037.07|7037.07|7043.3|7043.3|7050.66|7050.66|7032.99|7032.99|0
1658304900000|2022-07-20 08:15:00|7042.18|7042.18|7027.26|7027.26|7043.19|7043.19|7024.16|7024.16|0
1658305200000|2022-07-20 08:20:00|7026.98|7026.98|7011.22|7011.22|7028.19|7028.19|7008.4|7008.4|0
1658305500000|2022-07-20 08:25:00|7010.94|7010.94|7019.37|7019.37|7025.19|7025.19|7006.32|7006.32|0
1658305800000|2022-07-20 08:30:00|7019.34|7019.34|7027.73|7027.73|7032.52|7032.52|7013.71|7013.71|0
1658306100000|2022-07-20 08:35:00|7028.3|7028.3|7026.39|7026.39|7034.11|7034.11|7025.57|7025.57|0
1658306400000|2022-07-20 08:40:00|7028.64|7028.64|7033.18|7033.18|7037.67|7037.67|7027.97|7027.97|0
1658306700000|2022-07-20 08:45:00|7032.9|7032.9|7037|7037|7043.46|7043.46|7030.33|7030.33|0
1658307000000|2022-07-20 08:50:00|7035.02|7035.02|7038.65|7038.65|7038.65|7038.65|7030.47|7030.47|0
1658307300000|2022-07-20 08:55:00|7038.93|7038.93|7040.34|7040.34|7041.92|7041.92|7035.41|7035.41|0
1658307600000|2022-07-20 09:00:00|7039.22|7039.22|7055.77|7055.77|7058.08|7058.08|7039.22|7039.22|0
1658307900000|2022-07-20 09:05:00|7056.89|7056.89|7055.68|7055.68|7061.13|7061.13|7049.51|7049.51|0
1658308200000|2022-07-20 09:10:00|7056.53|7056.53|7054.15|7054.15|7061.1|7061.1|7053.35|7053.35|0
1658308500000|2022-07-20 09:15:00|7054.11|7054.11|7039.25|7039.25|7054.11|7054.11|7036.69|7036.69|0
1658308800000|2022-07-20 09:20:00|7038.68|7038.68|7033.4|7033.4|7040.22|7040.22|7031.71|7031.71|0
1658309100000|2022-07-20 09:25:00|7033.12|7033.12|7024.24|7024.24|7033.12|7033.12|7021.69|7021.69|0
1658309400000|2022-07-20 09:30:00|7023.95|7023.95|7042.25|7042.25|7042.8|7042.8|7023.67|7023.67|0
1658309700000|2022-07-20 09:35:00|7043.37|7043.37|7044.58|7044.58|7048.12|7048.12|7042.59|7042.59|0
1658310000000|2022-07-20 09:40:00|7044.57|7044.57|7039.82|7039.82|7047.97|7047.97|7038.11|7038.11|0
1658310300000|2022-07-20 09:45:00|7039.54|7039.54|7041.63|7041.63|7043.32|7043.32|7030.12|7030.12|0
1658310600000|2022-07-20 09:50:00|7041.34|7041.34|7047.48|7047.48|7051.19|7051.19|7041.34|7041.34|0
1658310900000|2022-07-20 09:55:00|7048.05|7048.05|7055.01|7055.01|7060.88|7060.88|7048.05|7048.05|0
1658311200000|2022-07-20 10:00:00|7055.03|7055.03|7053.24|7053.24|7060.34|7060.34|7049.52|7049.52|0
1658311500000|2022-07-20 10:05:00|7053.23|7053.23|7046.15|7046.15|7057.59|7057.59|7046.15|7046.15|0
1658311800000|2022-07-20 10:10:00|7046.13|7046.13|7044.04|7044.04|7047.69|7047.69|7038.82|7038.82|0
1658312100000|2022-07-20 10:15:00|7045.17|7045.17|7045.82|7045.82|7046.88|7046.88|7043.21|7043.21|0
1658312400000|2022-07-20 10:20:00|7046.94|7046.94|7049.54|7049.54|7051.31|7051.31|7043.68|7043.68|0
1658312700000|2022-07-20 10:25:00|7049.82|7049.82|7051.88|7051.88|7054.15|7054.15|7047.35|7047.35|0
1658313000000|2022-07-20 10:30:00|7052.16|7052.16|7013.81|7013.81|7052.49|7052.49|7013.81|7013.81|0
1658313300000|2022-07-20 10:35:00|7014.09|7014.09|7008.46|7008.46|7020.65|7020.65|7006.12|7006.12|0
1658313600000|2022-07-20 10:40:00|7007.32|7007.32|7022.36|7022.36|7026.21|7026.21|7007.3|7007.3|0
1658313900000|2022-07-20 10:45:00|7022.33|7022.33|7019.05|7019.05|7022.33|7022.33|7011.38|7011.38|0
1658314200000|2022-07-20 10:50:00|7019.09|7019.09|7020.38|7020.38|7026.02|7026.02|7016.5|7016.5|0
1658314500000|2022-07-20 10:55:00|7019.53|7019.53|7020.97|7020.97|7023.15|7023.15|7017.61|7017.61|0
1658314800000|2022-07-20 11:00:00|7021.25|7021.25|7019.66|7019.66|7028.02|7028.02|7019.07|7019.07|0
1658315100000|2022-07-20 11:05:00|7019.95|7019.95|7010.91|7010.91|7021.07|7021.07|7004.19|7004.19|0
1658315400000|2022-07-20 11:10:00|7012.03|7012.03|7008.93|7008.93|7012.6|7012.6|7006.95|7006.95|0
1658315700000|2022-07-20 11:15:00|7009.22|7009.22|7004.22|7004.22|7010.34|7010.34|7001.7|7001.7|0
1658316000000|2022-07-20 11:20:00|7005.34|7005.34|7009.29|7009.29|7010.72|7010.72|7005.34|7005.34|0
1658316300000|2022-07-20 11:25:00|7009.86|7009.86|7010.89|7010.89|7012.01|7012.01|7005|7005|0
1658316600000|2022-07-20 11:30:00|7011.75|7011.75|7011.9|7011.9|7014.59|7014.59|7006.64|7006.64|0
1658316900000|2022-07-20 11:35:00|7014.14|7014.14|7008.07|7008.07|7014.14|7014.14|7006.95|7006.95|0
1658317200000|2022-07-20 11:40:00|7009.19|7009.19|6993.08|6993.08|7009.48|7009.48|6991.94|6991.94|0
1658317500000|2022-07-20 11:45:00|6992.21|6992.21|6993.3|6993.3|6995.81|6995.81|6988.97|6988.97|0
1658317800000|2022-07-20 11:50:00|6994.44|6994.44|7000.57|7000.57|7002.47|7002.47|6991.61|6991.61|0
1658318100000|2022-07-20 11:55:00|7000.86|7000.86|7006.84|7006.84|7008.81|7008.81|7000.86|7000.86|0
1658318400000|2022-07-20 12:00:00|7007.98|7007.98|7017.87|7017.87|7017.87|7017.87|7001.22|7001.22|0
1658318700000|2022-07-20 12:05:00|7017.9|7017.9|7026.92|7026.92|7027.49|7027.49|7014.88|7014.88|0
1658319000000|2022-07-20 12:10:00|7025.8|7025.8|7024.35|7024.35|7030.12|7030.12|7022.89|7022.89|0
1658319300000|2022-07-20 12:15:00|7023.49|7023.49|7023.39|7023.39|7029.74|7029.74|7023.34|7023.34|0
1658319600000|2022-07-20 12:20:00|7023.31|7023.31|7003.69|7003.69|7023.31|7023.31|6993.47|6993.47|0
1658319900000|2022-07-20 12:25:00|7003.98|7003.98|7028.76|7028.76|7034.95|7034.95|6998.91|6998.91|0
1658320200000|2022-07-20 12:30:00|7027.64|7027.64|7022.25|7022.25|7027.64|7027.64|7017.43|7017.43|0
1658320500000|2022-07-20 12:35:00|7022.28|7022.28|7013.09|7013.09|7023.44|7023.44|7007.12|7007.12|0
1658320800000|2022-07-20 12:40:00|7012.81|7012.81|7019.01|7019.01|7019.01|7019.01|7004.11|7004.11|0
1658321100000|2022-07-20 12:45:00|7021.25|7021.25|7021.64|7021.64|7023.7|7023.7|7014.05|7014.05|0
1658321400000|2022-07-20 12:50:00|7020.49|7020.49|7025.93|7025.93|7038.58|7038.58|7015.12|7015.12|0
1658321700000|2022-07-20 12:55:00|7026.21|7026.21|7022.6|7022.6|7033.15|7033.15|7022.6|7022.6|0
1658322000000|2022-07-20 13:00:00|7022.56|7022.56|7026.68|7026.68|7026.68|7026.68|7007.94|7007.94|0
1658322300000|2022-07-20 13:05:00|7026.39|7026.39|7023.62|7023.62|7031.73|7031.73|7021.89|7021.89|0
1658322600000|2022-07-20 13:10:00|7023.61|7023.61|7011.73|7011.73|7024.71|7024.71|7011.73|7011.73|0
1658322900000|2022-07-20 13:15:00|7010.88|7010.88|7023.62|7023.62|7023.62|7023.62|7008.11|7008.11|0
1658323200000|2022-07-20 13:20:00|7025.05|7025.05|7027.1|7027.1|7030.5|7030.5|7021.43|7021.43|0
1658323500000|2022-07-20 13:25:00|7028.22|7028.22|7048.65|7048.65|7049.22|7049.22|7028.22|7028.22|0
1658323800000|2022-07-20 13:30:00|7049.77|7049.77|7047|7047|7049.77|7049.77|7016.85|7016.85|0
1658324100000|2022-07-20 13:35:00|7047.57|7047.57|7045.27|7045.27|7054.32|7054.32|7037.11|7037.11|0
1658324400000|2022-07-20 13:40:00|7044.15|7044.15|7012.81|7012.81|7047.28|7047.28|7012.81|7012.81|0
1658324700000|2022-07-20 13:45:00|7014.21|7014.21|7006.26|7006.26|7014.78|7014.78|6999.23|6999.23|0
1658325000000|2022-07-20 13:50:00|7006.83|7006.83|7030.94|7030.94|7033.21|7033.21|6998.55|6998.55|0
1658325300000|2022-07-20 13:55:00|7029.82|7029.82|7036.77|7036.77|7039.55|7039.55|7027.6|7027.6|0
1658325600000|2022-07-20 14:00:00|7037.05|7037.05|7028.45|7028.45|7038.17|7038.17|7010.16|7010.16|0
1658325900000|2022-07-20 14:05:00|7031.81|7031.81|7030.17|7030.17|7033.32|7033.32|7015.84|7015.84|0
1658326200000|2022-07-20 14:10:00|7030.21|7030.21|7017.76|7017.76|7032.74|7032.74|7012.66|7012.66|0
1658326500000|2022-07-20 14:15:00|7017.19|7017.19|7020.86|7020.86|7029.29|7029.29|7011.56|7011.56|0
1658326800000|2022-07-20 14:20:00|7021.43|7021.43|7033.81|7033.81|7034.93|7034.93|7015.67|7015.67|0
1658327100000|2022-07-20 14:25:00|7033.52|7033.52|7039.82|7039.82|7047.61|7047.61|7032.42|7032.42|0
1658327400000|2022-07-20 14:30:00|7040.39|7040.39|7039.46|7039.46|7043.06|7043.06|7027.03|7027.03|0
1658327700000|2022-07-20 14:35:00|7039.48|7039.48|7045.93|7045.93|7052.49|7052.49|7038.91|7038.91|0
1658328000000|2022-07-20 14:40:00|7046.21|7046.21|7041.93|7041.93|7046.21|7046.21|7031.44|7031.44|0
1658328300000|2022-07-20 14:45:00|7042.21|7042.21|7068.13|7068.13|7068.13|7068.13|7042.21|7042.21|0
1658328600000|2022-07-20 14:50:00|7067.85|7067.85|7072.49|7072.49|7074.62|7074.62|7063.12|7063.12|0
1658328900000|2022-07-20 14:55:00|7072.77|7072.77|7080.32|7080.32|7080.32|7080.32|7065.75|7065.75|0
1658329200000|2022-07-20 15:00:00|7080.36|7080.36|7049.89|7049.89|7080.36|7080.36|7041.46|7041.46|0
1658329500000|2022-07-20 15:05:00|7049.32|7049.32|7032.92|7032.92|7049.32|7049.32|7030.74|7030.74|0
1658329800000|2022-07-20 15:10:00|7032.63|7032.63|7030.53|7030.53|7043.11|7043.11|7030.53|7030.53|0
1658330100000|2022-07-20 15:15:00|7030.25|7030.25|7036.74|7036.74|7036.74|7036.74|7025.76|7025.76|0
1658330400000|2022-07-20 15:20:00|7036.76|7036.76|7040.19|7040.19|7041.04|7041.04|7031.22|7031.22|0
1658330700000|2022-07-20 15:25:00|7039.07|7039.07|7041.1|7041.1|7042.49|7042.49|7030.43|7030.43|0
1658387700000|2022-07-21 07:15:00|7041.45|7041.45|7032.39|7032.39|7044.47|7044.47|7023.83|7023.83|0
1658388000000|2022-07-21 07:20:00|7032.37|7032.37|7045.96|7045.96|7046.53|7046.53|7026.46|7026.46|0
1658388300000|2022-07-21 07:25:00|7046.04|7046.04|7029.93|7029.93|7052.31|7052.31|7029.93|7029.93|0
1658388600000|2022-07-21 07:30:00|7029.9|7029.9|7013.85|7013.85|7034.32|7034.32|7000.04|7000.04|0
1658388900000|2022-07-21 07:35:00|7007.13|7007.13|7004.19|7004.19|7014.44|7014.44|6997.07|6997.07|0
1658389200000|2022-07-21 07:40:00|7005.31|7005.31|6980.27|6980.27|7008.83|7008.83|6971.3|6971.3|0
1658389500000|2022-07-21 07:45:00|6979.99|6979.99|6974.5|6974.5|6992.22|6992.22|6971.4|6971.4|0
1658389800000|2022-07-21 07:50:00|6974.52|6974.52|6947.15|6947.15|6974.52|6974.52|6943.42|6943.42|0
1658390100000|2022-07-21 07:55:00|6947.99|6947.99|6920.45|6920.45|6947.99|6947.99|6918.54|6918.54|0
1658390400000|2022-07-21 08:00:00|6922.14|6922.14|6922.84|6922.84|6926.77|6926.77|6905.7|6905.7|0
1658390700000|2022-07-21 08:05:00|6923.96|6923.96|6909.43|6909.43|6929.56|6929.56|6905.78|6905.78|0
1658391000000|2022-07-21 08:10:00|6910|6910|6923.63|6923.63|6924.44|6924.44|6907.72|6907.72|0
1658391300000|2022-07-21 08:15:00|6923.06|6923.06|6913.12|6913.12|6927.11|6927.11|6911.96|6911.96|0
1658391600000|2022-07-21 08:20:00|6913.41|6913.41|6886.92|6886.92|6914.03|6914.03|6885.23|6885.23|0
1658391900000|2022-07-21 08:25:00|6888.04|6888.04|6890.41|6890.41|6894.3|6894.3|6875.78|6875.78|0
1658392200000|2022-07-21 08:30:00|6890.98|6890.98|6925.53|6925.53|6931.39|6931.39|6890.98|6890.98|0
1658392500000|2022-07-21 08:35:00|6925.57|6925.57|6924.63|6924.63|6927.56|6927.56|6913.71|6913.71|0
1658392800000|2022-07-21 08:40:00|6924.59|6924.59|6932.57|6932.57|6932.57|6932.57|6917.22|6917.22|0
1658393100000|2022-07-21 08:45:00|6932.59|6932.59|6942.15|6942.15|6946.33|6946.33|6930.38|6930.38|0
1658393400000|2022-07-21 08:50:00|6940.15|6940.15|6942.26|6942.26|6945.86|6945.86|6937.91|6937.91|0
1658393700000|2022-07-21 08:55:00|6943.69|6943.69|6953.11|6953.11|6955.46|6955.46|6936.79|6936.79|0
1658394000000|2022-07-21 09:00:00|6953.13|6953.13|6919.28|6919.28|6953.13|6953.13|6916.1|6916.1|0
1658394300000|2022-07-21 09:05:00|6918.16|6918.16|6912.38|6912.38|6919.32|6919.32|6905.33|6905.33|0
1658394600000|2022-07-21 09:10:00|6912.67|6912.67|6909.48|6909.48|6914.16|6914.16|6904.68|6904.68|0
1658394900000|2022-07-21 09:15:00|6909.49|6909.49|6918.56|6918.56|6919.13|6919.13|6907.93|6907.93|0
1658395200000|2022-07-21 09:20:00|6917.44|6917.44|6902.8|6902.8|6917.44|6917.44|6902.47|6902.47|0
1658395500000|2022-07-21 09:25:00|6902.23|6902.23|6902.05|6902.05|6909.5|6909.5|6900.1|6900.1|0
1658395800000|2022-07-21 09:30:00|6901.2|6901.2|6903.93|6903.93|6909.55|6909.55|6899.39|6899.39|0
1658396100000|2022-07-21 09:35:00|6901.69|6901.69|6880.69|6880.69|6902.92|6902.92|6872.27|6872.27|0
1658396400000|2022-07-21 09:40:00|6881.26|6881.26|6885.83|6885.83|6892.89|6892.89|6878.56|6878.56|0
1658396700000|2022-07-21 09:45:00|6885.8|6885.8|6901.21|6901.21|6901.21|6901.21|6880.54|6880.54|0
1658397000000|2022-07-21 09:50:00|6900.64|6900.64|6899.28|6899.28|6900.65|6900.65|6884.67|6884.67|0
1658397300000|2022-07-21 09:55:00|6899.29|6899.29|6889.79|6889.79|6905.15|6905.15|6886.09|6886.09|0
1658397600000|2022-07-21 10:00:00|6890.64|6890.64|6899.08|6899.08|6902.44|6902.44|6889.77|6889.77|0
1658397900000|2022-07-21 10:05:00|6899.12|6899.12|6909.52|6909.52|6910.09|6910.09|6886.27|6886.27|0
1658398200000|2022-07-21 10:10:00|6909.24|6909.24|6913.96|6913.96|6915.46|6915.46|6903.59|6903.59|0
1658398500000|2022-07-21 10:15:00|6915.65|6915.65|6918.36|6918.36|6918.44|6918.44|6910.52|6910.52|0
1658398800000|2022-07-21 10:20:00|6918.93|6918.93|6914.95|6914.95|6919.22|6919.22|6911|6911|0
1658399100000|2022-07-21 10:25:00|6915.23|6915.23|6914.07|6914.07|6916.46|6916.46|6908.95|6908.95|0
1658399400000|2022-07-21 10:30:00|6913.5|6913.5|6902.26|6902.26|6913.5|6913.5|6902.26|6902.26|0
1658399700000|2022-07-21 10:35:00|6902.55|6902.55|6897.47|6897.47|6902.55|6902.55|6893.03|6893.03|0
1658400000000|2022-07-21 10:40:00|6898.04|6898.04|6896.6|6896.6|6900.72|6900.72|6895.22|6895.22|0
1658400300000|2022-07-21 10:45:00|6894.91|6894.91|6904.83|6904.83|6907.34|6907.34|6893.17|6893.17|0
1658400600000|2022-07-21 10:50:00|6903.71|6903.71|6912.13|6912.13|6912.15|6912.15|6900.78|6900.78|0
1658400900000|2022-07-21 10:55:00|6912.99|6912.99|6921.1|6921.1|6923.9|6923.9|6911.88|6911.88|0
1658401200000|2022-07-21 11:00:00|6921.67|6921.67|6908.48|6908.48|6922.22|6922.22|6908.48|6908.48|0
1658401500000|2022-07-21 11:05:00|6908.45|6908.45|6918.61|6918.61|6925.62|6925.62|6905.77|6905.77|0
1658401800000|2022-07-21 11:10:00|6918.04|6918.04|6925.97|6925.97|6926.21|6926.21|6918.04|6918.04|0
1658402100000|2022-07-21 11:15:00|6926|6926|6917.84|6917.84|6929.78|6929.78|6917.03|6917.03|0
1658402400000|2022-07-21 11:20:00|6918.96|6918.96|6923.45|6923.45|6929.79|6929.79|6917.8|6917.8|0
1658402700000|2022-07-21 11:25:00|6924.57|6924.57|6917.25|6917.25|6933.19|6933.19|6917.02|6917.02|0
1658403000000|2022-07-21 11:30:00|6916.68|6916.68|6913.31|6913.31|6921.5|6921.5|6907.06|6907.06|0
1658403300000|2022-07-21 11:35:00|6913.59|6913.59|6902.34|6902.34|6913.88|6913.88|6899.88|6899.88|0
1658403600000|2022-07-21 11:40:00|6902.63|6902.63|6911.04|6911.04|6911.79|6911.79|6900.32|6900.32|0
1658403900000|2022-07-21 11:45:00|6910.76|6910.76|6924.56|6924.56|6924.56|6924.56|6909.87|6909.87|0
1658404200000|2022-07-21 11:50:00|6924.27|6924.27|6929.66|6929.66|6929.66|6929.66|6920.6|6920.6|0
1658404500000|2022-07-21 11:55:00|6929.09|6929.09|6925.75|6925.75|6935.4|6935.4|6924.51|6924.51|0
1658404800000|2022-07-21 12:00:00|6925.73|6925.73|6918.48|6918.48|6931.07|6931.07|6918.34|6918.34|0
1658405100000|2022-07-21 12:05:00|6918.5|6918.5|6928.11|6928.11|6928.4|6928.4|6914.99|6914.99|0
1658405400000|2022-07-21 12:10:00|6930.35|6930.35|6919.41|6919.41|6930.35|6930.35|6914.9|6914.9|0
1658405700000|2022-07-21 12:15:00|6919.43|6919.43|6960.38|6960.38|6966.5|6966.5|6893.95|6893.95|0
1658406000000|2022-07-21 12:20:00|6960.39|6960.39|6983.28|6983.28|6984.68|6984.68|6960.39|6960.39|0
1658406300000|2022-07-21 12:25:00|6983.38|6983.38|6992.47|6992.47|6993.56|6993.56|6972.08|6972.08|0
1658406600000|2022-07-21 12:30:00|6993.6|6993.6|6994.25|6994.25|7000.18|7000.18|6984.11|6984.11|0
1658406900000|2022-07-21 12:35:00|6994.32|6994.32|6992.05|6992.05|7002.85|7002.85|6989.17|6989.17|0
1658407200000|2022-07-21 12:40:00|6991.76|6991.76|7000.25|7000.25|7000.25|7000.25|6984.75|6984.75|0
1658407500000|2022-07-21 12:45:00|7000.31|7000.31|6987.19|6987.19|7012.15|7012.15|6987.19|6987.19|0
1658407800000|2022-07-21 12:50:00|6988.31|6988.31|6990.89|6990.89|6998.82|6998.82|6984.34|6984.34|0
1658408100000|2022-07-21 12:55:00|6990.87|6990.87|6988.5|6988.5|6999.53|6999.53|6988.15|6988.15|0
1658408400000|2022-07-21 13:00:00|6988.51|6988.51|6967.43|6967.43|6990.1|6990.1|6964.47|6964.47|0
1658408700000|2022-07-21 13:05:00|6966.29|6966.29|6933.23|6933.23|6968.83|6968.83|6930.49|6930.49|0
1658409000000|2022-07-21 13:10:00|6932.66|6932.66|6922.34|6922.34|6932.66|6932.66|6917.23|6917.23|0
1658409300000|2022-07-21 13:15:00|6923.74|6923.74|6900.35|6900.35|6928.32|6928.32|6900.35|6900.35|0
1658409600000|2022-07-21 13:20:00|6901.49|6901.49|6909.83|6909.83|6912.95|6912.95|6898.27|6898.27|0
1658409900000|2022-07-21 13:25:00|6908.71|6908.71|6910.87|6910.87|6919.83|6919.83|6900.87|6900.87|0
1658410200000|2022-07-21 13:30:00|6910.9|6910.9|6930.43|6930.43|6946.24|6946.24|6899.3|6899.3|0
1658410500000|2022-07-21 13:35:00|6929.31|6929.31|6909.56|6909.56|6931.82|6931.82|6901.94|6901.94|0
1658410800000|2022-07-21 13:40:00|6909.55|6909.55|6905.72|6905.72|6919.35|6919.35|6890.65|6890.65|0
1658411100000|2022-07-21 13:45:00|6905.76|6905.76|6893.94|6893.94|6915.3|6915.3|6886.8|6886.8|0
1658411400000|2022-07-21 13:50:00|6896.18|6896.18|6934.87|6934.87|6934.88|6934.88|6892.11|6892.11|0
1658411700000|2022-07-21 13:55:00|6933.44|6933.44|6952.25|6952.25|6957.55|6957.55|6933.18|6933.18|0
1658412000000|2022-07-21 14:00:00|6951.97|6951.97|6916.34|6916.34|6954.23|6954.23|6916.34|6916.34|0
1658412300000|2022-07-21 14:05:00|6916.05|6916.05|6905.53|6905.53|6926.47|6926.47|6905.53|6905.53|0
1658412600000|2022-07-21 14:10:00|6906.65|6906.65|6878.92|6878.92|6915.05|6915.05|6877.23|6877.23|0
1658412900000|2022-07-21 14:15:00|6879.49|6879.49|6892.7|6892.7|6902.95|6902.95|6877.76|6877.76|0
1658413200000|2022-07-21 14:20:00|6893.27|6893.27|6881.21|6881.21|6900.19|6900.19|6881.21|6881.21|0
1658413500000|2022-07-21 14:25:00|6881.17|6881.17|6871.42|6871.42|6884.13|6884.13|6867.95|6867.95|0
1658413800000|2022-07-21 14:30:00|6871.38|6871.38|6888.97|6888.97|6896.58|6896.58|6871.38|6871.38|0
1658414100000|2022-07-21 14:35:00|6889.54|6889.54|6910.69|6910.69|6910.71|6910.71|6887.94|6887.94|0
1658414400000|2022-07-21 14:40:00|6910.67|6910.67|6920.06|6920.06|6922.55|6922.55|6904.01|6904.01|0
1658414700000|2022-07-21 14:45:00|6921.2|6921.2|6915|6915|6927.05|6927.05|6914.73|6914.73|0
1658415000000|2022-07-21 14:50:00|6916.12|6916.12|6929.47|6929.47|6929.47|6929.47|6911.63|6911.63|0
1658415300000|2022-07-21 14:55:00|6929.18|6929.18|6931.28|6931.28|6936.51|6936.51|6926.59|6926.59|0
1658415600000|2022-07-21 15:00:00|6930.71|6930.71|6941.96|6941.96|6944.43|6944.43|6927.49|6927.49|0
1658415900000|2022-07-21 15:05:00|6940.84|6940.84|6922.21|6922.21|6941.88|6941.88|6922.21|6922.21|0
1658416200000|2022-07-21 15:10:00|6922.78|6922.78|6912.23|6912.23|6925.62|6925.62|6907|6907|0
1658416500000|2022-07-21 15:15:00|6911.11|6911.11|6929.44|6929.44|6934.93|6934.93|6911.11|6911.11|0
1658416800000|2022-07-21 15:20:00|6929.16|6929.16|6912.74|6912.74|6933.04|6933.04|6905.13|6905.13|0
1658417100000|2022-07-21 15:25:00|6913.31|6913.31|6930.18|6930.18|6933.26|6933.26|6911.93|6911.93|0
1658474100000|2022-07-22 07:15:00|7016.54|7016.54|7022.73|7022.73|7026.45|7026.45|7008.21|7008.21|0
1658474400000|2022-07-22 07:20:00|7024.15|7024.15|7034.8|7034.8|7043.7|7043.7|7024.15|7024.15|0
1658474700000|2022-07-22 07:25:00|7033.95|7033.95|7021.68|7021.68|7039.61|7039.61|7018.3|7018.3|0
1658475000000|2022-07-22 07:30:00|7018.03|7018.03|7012.04|7012.04|7022.01|7022.01|7003.74|7003.74|0
1658475300000|2022-07-22 07:35:00|7013.16|7013.16|7005.72|7005.72|7014.37|7014.37|6985.02|6985.02|0
1658475600000|2022-07-22 07:40:00|7004.6|7004.6|6995.6|6995.6|7007.88|7007.88|6990.12|6990.12|0
1658475900000|2022-07-22 07:45:00|6996.17|6996.17|6987.56|6987.56|7010.17|7010.17|6987.56|6987.56|0
1658476200000|2022-07-22 07:50:00|6986.99|6986.99|6975.58|6975.58|6988.64|6988.64|6966.16|6966.16|0
1658476500000|2022-07-22 07:55:00|6977.01|6977.01|6975.15|6975.15|6988.2|6988.2|6975.15|6975.15|0
1658476800000|2022-07-22 08:00:00|6972.91|6972.91|6965.73|6965.73|6982.82|6982.82|6956.17|6956.17|0
1658477100000|2022-07-22 08:05:00|6963.48|6963.48|6970.34|6970.34|6974.91|6974.91|6958.95|6958.95|0
1658477400000|2022-07-22 08:10:00|6970.06|6970.06|6985.01|6985.01|6989.78|6989.78|6969.25|6969.25|0
1658477700000|2022-07-22 08:15:00|6984.88|6984.88|6993.71|6993.71|7000.12|7000.12|6983.99|6983.99|0
1658478000000|2022-07-22 08:20:00|6990.35|6990.35|6987.46|6987.46|6995.21|6995.21|6983.32|6983.32|0
1658478300000|2022-07-22 08:25:00|6986.34|6986.34|6997.73|6997.73|7001.87|7001.87|6986.33|6986.33|0
1658478600000|2022-07-22 08:30:00|6992.13|6992.13|6991.91|6991.91|6998.64|6998.64|6981.15|6981.15|0
1658478900000|2022-07-22 08:35:00|6991.06|6991.06|6990.08|6990.08|7002.16|7002.16|6989.72|6989.72|0
1658479200000|2022-07-22 08:40:00|6990.05|6990.05|6986.44|6986.44|6998.45|6998.45|6983.63|6983.63|0
1658479500000|2022-07-22 08:45:00|6986.15|6986.15|6981.15|6981.15|6987.34|6987.34|6977.38|6977.38|0
1658479800000|2022-07-22 08:50:00|6980.86|6980.86|6964.41|6964.41|6983.05|6983.05|6956.23|6956.23|0
1658480100000|2022-07-22 08:55:00|6964.46|6964.46|6954.38|6954.38|6965.32|6965.32|6950.67|6950.67|0
1658480400000|2022-07-22 09:00:00|6956.63|6956.63|6957.54|6957.54|6964.1|6964.1|6951.84|6951.84|0
1658480700000|2022-07-22 09:05:00|6958.66|6958.66|6961.27|6961.27|6975.44|6975.44|6956.47|6956.47|0
1658481000000|2022-07-22 09:10:00|6962.39|6962.39|6960.31|6960.31|6967.75|6967.75|6960.31|6960.31|0
1658481300000|2022-07-22 09:15:00|6960.03|6960.03|6976.13|6976.13|6976.13|6976.13|6960.03|6960.03|0
1658481600000|2022-07-22 09:20:00|6975.01|6975.01|6975.55|6975.55|6979.8|6979.8|6970.88|6970.88|0
1658481900000|2022-07-22 09:25:00|6974.98|6974.98|6977.47|6977.47|6985.57|6985.57|6972.45|6972.45|0
1658482200000|2022-07-22 09:30:00|6978.59|6978.59|6966.56|6966.56|6983.04|6983.04|6966.3|6966.3|0
1658482500000|2022-07-22 09:35:00|6965.99|6965.99|6969.62|6969.62|6975.25|6975.25|6964.54|6964.54|0
1658482800000|2022-07-22 09:40:00|6969.6|6969.6|6959.93|6959.93|6977.14|6977.14|6959.93|6959.93|0
1658483100000|2022-07-22 09:45:00|6962.17|6962.17|6979.61|6979.61|6979.61|6979.61|6961.05|6961.05|0
1658483400000|2022-07-22 09:50:00|6979.04|6979.04|6975.06|6975.06|6979.04|6979.04|6967.11|6967.11|0
1658483700000|2022-07-22 09:55:00|6972.81|6972.81|6973.37|6973.37|6976.96|6976.96|6963.42|6963.42|0
1658484000000|2022-07-22 10:00:00|6973.66|6973.66|6988.56|6988.56|6989.38|6989.38|6971.37|6971.37|0
1658484300000|2022-07-22 10:05:00|6988.84|6988.84|6973.42|6973.42|6989.17|6989.17|6969.2|6969.2|0
1658484600000|2022-07-22 10:10:00|6974.85|6974.85|6973.5|6973.5|6978.23|6978.23|6972.34|6972.34|0
1658484900000|2022-07-22 10:15:00|6973.78|6973.78|6963.04|6963.04|6975.51|6975.51|6962.45|6962.45|0
1658485200000|2022-07-22 10:20:00|6963.61|6963.61|6968.74|6968.74|6968.75|6968.75|6962.5|6962.5|0
1658485500000|2022-07-22 10:25:00|6967.62|6967.62|6962.79|6962.79|6972.25|6972.25|6962.79|6962.79|0
1658485800000|2022-07-22 10:30:00|6961.67|6961.67|6954.28|6954.28|6961.67|6961.67|6947.7|6947.7|0
1658486100000|2022-07-22 10:35:00|6954.56|6954.56|6943.03|6943.03|6954.56|6954.56|6937.67|6937.67|0
1658486400000|2022-07-22 10:40:00|6943.31|6943.31|6956.43|6956.43|6956.43|6956.43|6938.28|6938.28|0
1658486700000|2022-07-22 10:45:00|6958.4|6958.4|6964.97|6964.97|6965.22|6965.22|6955.28|6955.28|0
1658487000000|2022-07-22 10:50:00|6965.01|6965.01|6965.77|6965.77|6973.76|6973.76|6963.33|6963.33|0
1658487300000|2022-07-22 10:55:00|6965.71|6965.71|6957.2|6957.2|6966.28|6966.28|6952.39|6952.39|0
1658487600000|2022-07-22 11:00:00|6958.34|6958.34|6946.92|6946.92|6961.21|6961.21|6944.39|6944.39|0
1658487900000|2022-07-22 11:05:00|6945.8|6945.8|6933.37|6933.37|6946.06|6946.06|6931.62|6931.62|0
1658488200000|2022-07-22 11:10:00|6934.49|6934.49|6942.56|6942.56|6943.68|6943.68|6933.66|6933.66|0
1658488500000|2022-07-22 11:15:00|6942.6|6942.6|6934.17|6934.17|6942.64|6942.64|6931.07|6931.07|0
1658488800000|2022-07-22 11:20:00|6936.41|6936.41|6929.08|6929.08|6940.73|6940.73|6929.08|6929.08|0
1658489100000|2022-07-22 11:25:00|6930.2|6930.2|6930.86|6930.86|6932.77|6932.77|6927.58|6927.58|0
1658489400000|2022-07-22 11:30:00|6929.73|6929.73|6926.17|6926.17|6929.73|6929.73|6922.62|6922.62|0
1658489700000|2022-07-22 11:35:00|6925.89|6925.89|6920.22|6920.22|6925.89|6925.89|6912.51|6912.51|0
1658490000000|2022-07-22 11:40:00|6920.24|6920.24|6911.81|6911.81|6920.24|6920.24|6911.53|6911.53|0
1658490300000|2022-07-22 11:45:00|6911.53|6911.53|6913.27|6913.27|6917.82|6917.82|6900.63|6900.63|0
1658490600000|2022-07-22 11:50:00|6912.15|6912.15|6934.49|6934.49|6937.88|6937.88|6911.01|6911.01|0
1658490900000|2022-07-22 11:55:00|6934.54|6934.54|6934.33|6934.33|6937.97|6937.97|6924.24|6924.24|0
1658491200000|2022-07-22 12:00:00|6933.21|6933.21|6933.89|6933.89|6934.75|6934.75|6923.73|6923.73|0
1658491500000|2022-07-22 12:05:00|6933.32|6933.32|6933.94|6933.94|6942.7|6942.7|6932.49|6932.49|0
1658491800000|2022-07-22 12:10:00|6935.06|6935.06|6951.97|6951.97|6951.97|6951.97|6934.76|6934.76|0
1658492100000|2022-07-22 12:15:00|6951.4|6951.4|6966.14|6966.14|6968.38|6968.38|6950.82|6950.82|0
1658492400000|2022-07-22 12:20:00|6965.02|6965.02|6970.2|6970.2|6972.11|6972.11|6959.04|6959.04|0
1658492700000|2022-07-22 12:25:00|6969.92|6969.92|6971.45|6971.45|6977.91|6977.91|6968.78|6968.78|0
1658493000000|2022-07-22 12:30:00|6971.74|6971.74|6971|6971|6975.35|6975.35|6966.91|6966.91|0
1658493300000|2022-07-22 12:35:00|6970.71|6970.71|6970.09|6970.09|6970.71|6970.71|6963|6963|0
1658493600000|2022-07-22 12:40:00|6970.1|6970.1|6956.62|6956.62|6970.48|6970.48|6956.62|6956.62|0
1658493900000|2022-07-22 12:45:00|6955.77|6955.77|6944.4|6944.4|6958.27|6958.27|6942.16|6942.16|0
1658494200000|2022-07-22 12:50:00|6944.97|6944.97|6944.03|6944.03|6949.19|6949.19|6941.19|6941.19|0
1658494500000|2022-07-22 12:55:00|6943.99|6943.99|6954.83|6954.83|6957.09|6957.09|6943.59|6943.59|0
1658494800000|2022-07-22 13:00:00|6954.55|6954.55|6967.46|6967.46|6968.17|6968.17|6954.55|6954.55|0
1658495100000|2022-07-22 13:05:00|6968.87|6968.87|6968.16|6968.16|6975.47|6975.47|6960.78|6960.78|0
1658495400000|2022-07-22 13:10:00|6968.45|6968.45|6977.56|6977.56|6978.13|6978.13|6962.72|6962.72|0
1658495700000|2022-07-22 13:15:00|6978.68|6978.68|6970.57|6970.57|6978.72|6978.72|6970.26|6970.26|0
1658496000000|2022-07-22 13:20:00|6970.85|6970.85|6972.03|6972.03|6973.98|6973.98|6966.35|6966.35|0
1658496300000|2022-07-22 13:25:00|6972.31|6972.31|6980.69|6980.69|6983.32|6983.32|6969.21|6969.21|0
1658496600000|2022-07-22 13:30:00|6980.12|6980.12|6985.8|6985.8|7016|7016|6980.12|6980.12|0
1658496900000|2022-07-22 13:35:00|6985.51|6985.51|7013.79|7013.79|7020.24|7020.24|6974.96|6974.96|0
1658497200000|2022-07-22 13:40:00|7014.91|7014.91|7032.77|7032.77|7035.59|7035.59|7005.32|7005.32|0
1658497500000|2022-07-22 13:45:00|7032.76|7032.76|6991.1|6991.1|7036.98|7036.98|6984.28|6984.28|0
1658497800000|2022-07-22 13:50:00|6992.24|6992.24|6979.95|6979.95|7000.19|7000.19|6975.92|6975.92|0
1658498100000|2022-07-22 13:55:00|6979.38|6979.38|6968.86|6968.86|6979.88|6979.88|6962.66|6962.66|0
1658498400000|2022-07-22 14:00:00|6968.58|6968.58|6975.3|6975.3|6977.36|6977.36|6965.35|6965.35|0
1658498700000|2022-07-22 14:05:00|6975.01|6975.01|6960.85|6960.85|6976.38|6976.38|6956.37|6956.37|0
1658499000000|2022-07-22 14:10:00|6961.43|6961.43|6984.09|6984.09|6990.39|6990.39|6961.43|6961.43|0
1658499300000|2022-07-22 14:15:00|6985.21|6985.21|6989.16|6989.16|6997.54|6997.54|6985.21|6985.21|0
1658499600000|2022-07-22 14:20:00|6988.59|6988.59|6980.44|6980.44|6999.18|6999.18|6980.44|6980.44|0
1658499900000|2022-07-22 14:25:00|6981.56|6981.56|6979.38|6979.38|6982.24|6982.24|6973.06|6973.06|0
1658500200000|2022-07-22 14:30:00|6978.53|6978.53|6973.04|6973.04|6979.54|6979.54|6969|6969|0
1658500500000|2022-07-22 14:35:00|6969.68|6969.68|6962.41|6962.41|6974.52|6974.52|6960.99|6960.99|0
1658500800000|2022-07-22 14:40:00|6962.4|6962.4|6978.11|6978.11|6982.34|6982.34|6956.48|6956.48|0
1658501100000|2022-07-22 14:45:00|6978.12|6978.12|6978.6|6978.6|6985.87|6985.87|6976.34|6976.34|0
1658501400000|2022-07-22 14:50:00|6978.31|6978.31|6983.03|6983.03|6983.65|6983.65|6976.07|6976.07|0
1658501700000|2022-07-22 14:55:00|6980.79|6980.79|6984.11|6984.11|6986.64|6986.64|6977.49|6977.49|0
1658502000000|2022-07-22 15:00:00|6982.96|6982.96|6978.44|6978.44|6985.8|6985.8|6974.12|6974.12|0
1658502300000|2022-07-22 15:05:00|6976.2|6976.2|6978.78|6978.78|6984.95|6984.95|6975.06|6975.06|0
1658502600000|2022-07-22 15:10:00|6977.92|6977.92|6990.43|6990.43|6994.6|6994.6|6976.98|6976.98|0
1658502900000|2022-07-22 15:15:00|6990.44|6990.44|6978.6|6978.6|6990.73|6990.73|6974.68|6974.68|0
1658503200000|2022-07-22 15:20:00|6978.89|6978.89|6974.47|6974.47|6982.74|6982.74|6974.43|6974.43|0
1658503500000|2022-07-22 15:25:00|6975.04|6975.04|6983.03|6983.03|6983.87|6983.87|6975.04|6975.04|0
1658733300000|2022-07-25 07:15:00|6871.14|6871.14|6864.51|6864.51|6884.82|6884.82|6849.38|6849.38|0
1658733600000|2022-07-25 07:20:00|6861.99|6861.99|6874.32|6874.32|6876.6|6876.6|6858|6858|0
1658733900000|2022-07-25 07:25:00|6874.25|6874.25|6873.61|6873.61|6883.12|6883.12|6871.31|6871.31|0
1658734200000|2022-07-25 07:30:00|6873.04|6873.04|6876.54|6876.54|6876.54|6876.54|6854.4|6854.4|0
1658734500000|2022-07-25 07:35:00|6876.55|6876.55|6873.1|6873.1|6884.67|6884.67|6862.63|6862.63|0
1658734800000|2022-07-25 07:40:00|6871.98|6871.98|6854.09|6854.09|6871.98|6871.98|6854.09|6854.09|0
1658735100000|2022-07-25 07:45:00|6853.52|6853.52|6857.05|6857.05|6861.31|6861.31|6847.63|6847.63|0
1658735400000|2022-07-25 07:50:00|6854.81|6854.81|6846.33|6846.33|6855.89|6855.89|6839.21|6839.21|0
1658735700000|2022-07-25 07:55:00|6844.64|6844.64|6847.58|6847.58|6848.87|6848.87|6842.97|6842.97|0
1658736000000|2022-07-25 08:00:00|6846.46|6846.46|6840.93|6840.93|6847.61|6847.61|6834.7|6834.7|0
1658736300000|2022-07-25 08:05:00|6840.97|6840.97|6874.83|6874.83|6876.5|6876.5|6838.55|6838.55|0
1658736600000|2022-07-25 08:10:00|6875.69|6875.69|6865.44|6865.44|6890.25|6890.25|6857.84|6857.84|0
1658736900000|2022-07-25 08:15:00|6865.53|6865.53|6868.23|6868.23|6868.23|6868.23|6861.52|6861.52|0
1658737200000|2022-07-25 08:20:00|6867.11|6867.11|6888.66|6888.66|6888.94|6888.94|6863.18|6863.18|0
1658737500000|2022-07-25 08:25:00|6888.61|6888.61|6873.31|6873.31|6898.4|6898.4|6871.91|6871.91|0
1658737800000|2022-07-25 08:30:00|6873.6|6873.6|6895.9|6895.9|6896.98|6896.98|6873.6|6873.6|0
1658738100000|2022-07-25 08:35:00|6895.62|6895.62|6905.83|6905.83|6912.85|6912.85|6894.27|6894.27|0
1658738400000|2022-07-25 08:40:00|6905.84|6905.84|6917.59|6917.59|6918.99|6918.99|6905.84|6905.84|0
1658738700000|2022-07-25 08:45:00|6918.16|6918.16|6918.96|6918.96|6919.25|6919.25|6911.68|6911.68|0
1658739000000|2022-07-25 08:50:00|6918.88|6918.88|6915.76|6915.76|6919.52|6919.52|6908.54|6908.54|0
1658739300000|2022-07-25 08:55:00|6916.33|6916.33|6925.42|6925.42|6929.35|6929.35|6916.33|6916.33|0
1658739600000|2022-07-25 09:00:00|6925.43|6925.43|6928.28|6928.28|6928.28|6928.28|6912.54|6912.54|0
1658739900000|2022-07-25 09:05:00|6927.42|6927.42|6931.37|6931.37|6947.14|6947.14|6926.89|6926.89|0
1658740200000|2022-07-25 09:10:00|6931.65|6931.65|6942.59|6942.59|6943.16|6943.16|6931.64|6931.64|0
1658740500000|2022-07-25 09:15:00|6943.16|6943.16|6943.74|6943.74|6944.29|6944.29|6932.6|6932.6|0
1658740800000|2022-07-25 09:20:00|6943.46|6943.46|6955.25|6955.25|6957.33|6957.33|6941.79|6941.79|0
1658741100000|2022-07-25 09:25:00|6954.68|6954.68|6950.14|6950.14|6957.79|6957.79|6950.09|6950.09|0
1658741400000|2022-07-25 09:30:00|6950.1|6950.1|6948.34|6948.34|6958.12|6958.12|6946.4|6946.4|0
1658741700000|2022-07-25 09:35:00|6948.05|6948.05|6960.01|6960.01|6960.08|6960.08|6948.05|6948.05|0
1658742000000|2022-07-25 09:40:00|6960.86|6960.86|6970.87|6970.87|6970.87|6970.87|6957.78|6957.78|0
1658742300000|2022-07-25 09:45:00|6970.9|6970.9|6974.68|6974.68|6976.05|6976.05|6966.57|6966.57|0
1658742600000|2022-07-25 09:50:00|6974.4|6974.4|6976.3|6976.3|6976.3|6976.3|6967.03|6967.03|0
1658742900000|2022-07-25 09:55:00|6980.78|6980.78|6979.43|6979.43|6982.48|6982.48|6973.97|6973.97|0
1658743200000|2022-07-25 10:00:00|6977.19|6977.19|6967.54|6967.54|6982.79|6982.79|6966.69|6966.69|0
1658743500000|2022-07-25 10:05:00|6967.52|6967.52|6971.7|6971.7|6972.27|6972.27|6964.25|6964.25|0
1658743800000|2022-07-25 10:10:00|6970.58|6970.58|6968.29|6968.29|6971.76|6971.76|6965.62|6965.62|0
1658744100000|2022-07-25 10:15:00|6968.57|6968.57|6972.8|6972.8|6972.83|6972.83|6968.57|6968.57|0
1658744400000|2022-07-25 10:20:00|6971.68|6971.68|6969.68|6969.68|6973.01|6973.01|6968.49|6968.49|0
1658744700000|2022-07-25 10:25:00|6969.7|6969.7|6966.13|6966.13|6970.98|6970.98|6965.29|6965.29|0
1658745000000|2022-07-25 10:30:00|6965.84|6965.84|6968.85|6968.85|6968.85|6968.85|6961.63|6961.63|0
1658745300000|2022-07-25 10:35:00|6966.57|6966.57|6966.88|6966.88|6966.88|6966.88|6960.09|6960.09|0
1658745600000|2022-07-25 10:40:00|6967.16|6967.16|6961.07|6961.07|6970.25|6970.25|6959.68|6959.68|0
1658745900000|2022-07-25 10:45:00|6961.35|6961.35|6959.69|6959.69|6962.89|6962.89|6958.54|6958.54|0
1658746200000|2022-07-25 10:50:00|6959.41|6959.41|6968.55|6968.55|6971.47|6971.47|6955.71|6955.71|0
1658746500000|2022-07-25 10:55:00|6967.12|6967.12|6966.17|6966.17|6969.22|6969.22|6965.73|6965.73|0
1658746800000|2022-07-25 11:00:00|6965|6965|6946.55|6946.55|6965|6965|6946.55|6946.55|0
1658747100000|2022-07-25 11:05:00|6946.54|6946.54|6939.41|6939.41|6951.09|6951.09|6938.29|6938.29|0
1658747400000|2022-07-25 11:10:00|6939.43|6939.43|6934.21|6934.21|6940.56|6940.56|6932.49|6932.49|0
1658747700000|2022-07-25 11:15:00|6934.25|6934.25|6926.83|6926.83|6938.21|6938.21|6926.83|6926.83|0
1658748000000|2022-07-25 11:20:00|6927.95|6927.95|6947.45|6947.45|6952.18|6952.18|6927.95|6927.95|0
1658748300000|2022-07-25 11:25:00|6947.73|6947.73|6946.05|6946.05|6949.14|6949.14|6943.23|6943.23|0
1658748600000|2022-07-25 11:30:00|6945.76|6945.76|6953.98|6953.98|6954.3|6954.3|6943.52|6943.52|0
1658748900000|2022-07-25 11:35:00|6953.95|6953.95|6948.42|6948.42|6954.42|6954.42|6948.42|6948.42|0
1658749200000|2022-07-25 11:40:00|6948.46|6948.46|6950.1|6950.1|6952.35|6952.35|6947.55|6947.55|0
1658749500000|2022-07-25 11:45:00|6949.53|6949.53|6941.93|6941.93|6950.65|6950.65|6937.79|6937.79|0
1658749800000|2022-07-25 11:50:00|6943.05|6943.05|6949.26|6949.26|6958.35|6958.35|6943.05|6943.05|0
1658750100000|2022-07-25 11:55:00|6949.32|6949.32|6949.83|6949.83|6951.31|6951.31|6945|6945|0
1658750400000|2022-07-25 12:00:00|6949.88|6949.88|6956.34|6956.34|6957.46|6957.46|6947.76|6947.76|0
1658750700000|2022-07-25 12:05:00|6956.05|6956.05|6960.02|6960.02|6961.1|6961.1|6956.05|6956.05|0
1658751000000|2022-07-25 12:10:00|6958.6|6958.6|6966.84|6966.84|6967.16|6967.16|6956.25|6956.25|0
1658751300000|2022-07-25 12:15:00|6965.99|6965.99|6958.84|6958.84|6965.99|6965.99|6955.7|6955.7|0
1658751600000|2022-07-25 12:20:00|6959.44|6959.44|6964.49|6964.49|6971.01|6971.01|6959.44|6959.44|0
1658751900000|2022-07-25 12:25:00|6964.55|6964.55|6955.68|6955.68|6964.58|6964.58|6953.7|6953.7|0
1658752200000|2022-07-25 12:30:00|6954.56|6954.56|6951.11|6951.11|6954.56|6954.56|6947.72|6947.72|0
1658752500000|2022-07-25 12:35:00|6950.54|6950.54|6958.69|6958.69|6959.84|6959.84|6950.53|6950.53|0
1658752800000|2022-07-25 12:40:00|6956.43|6956.43|6956.54|6956.54|6961.7|6961.7|6956.43|6956.43|0
1658753100000|2022-07-25 12:45:00|6955.42|6955.42|6942.03|6942.03|6955.42|6955.42|6942.03|6942.03|0
1658753400000|2022-07-25 12:50:00|6940.91|6940.91|6950.66|6950.66|6951.23|6951.23|6937.41|6937.41|0
1658753700000|2022-07-25 12:55:00|6950.67|6950.67|6946.21|6946.21|6950.67|6950.67|6942.51|6942.51|0
1658754000000|2022-07-25 13:00:00|6947.62|6947.62|6956.6|6956.6|6964.63|6964.63|6947.46|6947.46|0
1658754300000|2022-07-25 13:05:00|6956.63|6956.63|6951.79|6951.79|6957.01|6957.01|6948.53|6948.53|0
1658754600000|2022-07-25 13:10:00|6951.22|6951.22|6941.83|6941.83|6951.22|6951.22|6940.71|6940.71|0
1658754900000|2022-07-25 13:15:00|6942.12|6942.12|6940.72|6940.72|6945.19|6945.19|6937.35|6937.35|0
1658755200000|2022-07-25 13:20:00|6940.74|6940.74|6938.39|6938.39|6947.77|6947.77|6935.8|6935.8|0
1658755500000|2022-07-25 13:25:00|6937.82|6937.82|6952.01|6952.01|6952.01|6952.01|6937.01|6937.01|0
1658755800000|2022-07-25 13:30:00|6953.13|6953.13|6920.16|6920.16|6972.99|6972.99|6916.23|6916.23|0
1658756100000|2022-07-25 13:35:00|6917.92|6917.92|6961.42|6961.42|6961.67|6961.67|6916.43|6916.43|0
1658756400000|2022-07-25 13:40:00|6961.99|6961.99|6967.79|6967.79|6974.8|6974.8|6960.62|6960.62|0
1658756700000|2022-07-25 13:45:00|6967.5|6967.5|6960.24|6960.24|6973.24|6973.24|6950.24|6950.24|0
1658757000000|2022-07-25 13:50:00|6959.96|6959.96|6965.39|6965.39|6974.33|6974.33|6953.53|6953.53|0
1658757300000|2022-07-25 13:55:00|6964.82|6964.82|6957.32|6957.32|6969.92|6969.92|6951.36|6951.36|0
1658757600000|2022-07-25 14:00:00|6957.61|6957.61|6980.7|6980.7|6983.54|6983.54|6953.09|6953.09|0
1658757900000|2022-07-25 14:05:00|6980.98|6980.98|6980.51|6980.51|6981.87|6981.87|6958.59|6958.59|0
1658758200000|2022-07-25 14:10:00|6980.44|6980.44|6990.02|6990.02|6994.77|6994.77|6976.45|6976.45|0
1658758500000|2022-07-25 14:15:00|6989.45|6989.45|6988.62|6988.62|6995.21|6995.21|6978.98|6978.98|0
1658758800000|2022-07-25 14:20:00|6988.64|6988.64|6996.71|6996.71|6998.99|6998.99|6988.64|6988.64|0
1658759100000|2022-07-25 14:25:00|6996.99|6996.99|6991.54|6991.54|7004.57|7004.57|6975.42|6975.42|0
1658759400000|2022-07-25 14:30:00|6990.97|6990.97|6978.2|6978.2|6990.97|6990.97|6973.93|6973.93|0
1658759700000|2022-07-25 14:35:00|6977.63|6977.63|6977.7|6977.7|6986.94|6986.94|6972.18|6972.18|0
1658760000000|2022-07-25 14:40:00|6976.58|6976.58|6998.13|6998.13|6998.56|6998.56|6972.19|6972.19|0
1658760300000|2022-07-25 14:45:00|6997.84|6997.84|7012.15|7012.15|7013.86|7013.86|6997.84|6997.84|0
1658760600000|2022-07-25 14:50:00|7011.83|7011.83|7011.75|7011.75|7022.7|7022.7|7009.78|7009.78|0
1658760900000|2022-07-25 14:55:00|7012.04|7012.04|7014.6|7014.6|7017.6|7017.6|7008.89|7008.89|0
1658761200000|2022-07-25 15:00:00|7014.89|7014.89|7022.22|7022.22|7028.34|7028.34|7009.48|7009.48|0
1658761500000|2022-07-25 15:05:00|7021.65|7021.65|7031.51|7031.51|7033.09|7033.09|7019.61|7019.61|0
1658761800000|2022-07-25 15:10:00|7031.52|7031.52|7030.73|7030.73|7039.49|7039.49|7030.02|7030.02|0
1658762100000|2022-07-25 15:15:00|7031.3|7031.3|7042.49|7042.49|7043.44|7043.44|7030.42|7030.42|0
1658762400000|2022-07-25 15:20:00|7042.77|7042.77|7057.01|7057.01|7060.35|7060.35|7042.77|7042.77|0
1658762700000|2022-07-25 15:25:00|7057.29|7057.29|7062.44|7062.44|7064.37|7064.37|7052.99|7052.99|0
1658819700000|2022-07-26 07:15:00|7154.94|7154.94|7160.54|7160.54|7171.15|7171.15|7146.61|7146.61|0
1658820000000|2022-07-26 07:20:00|7159.97|7159.97|7157.92|7157.92|7168.07|7168.07|7151.32|7151.32|0
1658820300000|2022-07-26 07:25:00|7160.16|7160.16|7156.95|7156.95|7172.05|7172.05|7156.66|7156.66|0
1658820600000|2022-07-26 07:30:00|7156.38|7156.38|7152.29|7152.29|7156.38|7156.38|7138.73|7138.73|0
1658820900000|2022-07-26 07:35:00|7151.17|7151.17|7143.68|7143.68|7151.45|7151.45|7137.07|7137.07|0
1658821200000|2022-07-26 07:40:00|7145.92|7145.92|7141.88|7141.88|7149.3|7149.3|7136.85|7136.85|0
1658821500000|2022-07-26 07:45:00|7139.64|7139.64|7153.33|7153.33|7154.39|7154.39|7136.52|7136.52|0
1658821800000|2022-07-26 07:50:00|7153.62|7153.62|7151.15|7151.15|7155.31|7155.31|7145.98|7145.98|0
1658822100000|2022-07-26 07:55:00|7151.43|7151.43|7155.82|7155.82|7155.82|7155.82|7147.45|7147.45|0
1658822400000|2022-07-26 08:00:00|7153.87|7153.87|7149.41|7149.41|7153.88|7153.88|7143.99|7143.99|0
1658822700000|2022-07-26 08:05:00|7148.29|7148.29|7149.39|7149.39|7150.8|7150.8|7143.39|7143.39|0
1658823000000|2022-07-26 08:10:00|7149.11|7149.11|7158.57|7158.57|7158.61|7158.61|7149.11|7149.11|0
1658823300000|2022-07-26 08:15:00|7159.7|7159.7|7166.9|7166.9|7171.02|7171.02|7158.81|7158.81|0
1658823600000|2022-07-26 08:20:00|7166.87|7166.87|7165.85|7165.85|7173.42|7173.42|7163.95|7163.95|0
1658823900000|2022-07-26 08:25:00|7168.09|7168.09|7172.94|7172.94|7173.23|7173.23|7167|7167|0
1658824200000|2022-07-26 08:30:00|7172.93|7172.93|7185.04|7185.04|7186.47|7186.47|7172.93|7172.93|0
1658824500000|2022-07-26 08:35:00|7183.92|7183.92|7178|7178|7187.28|7187.28|7178|7178|0
1658824800000|2022-07-26 08:40:00|7177.98|7177.98|7191.14|7191.14|7193.02|7193.02|7175.29|7175.29|0
1658825100000|2022-07-26 08:45:00|7192.26|7192.26|7186.43|7186.43|7194.16|7194.16|7186.43|7186.43|0
1658825400000|2022-07-26 08:50:00|7187.55|7187.55|7195.67|7195.67|7195.67|7195.67|7185.57|7185.57|0
1658825700000|2022-07-26 08:55:00|7195.71|7195.71|7198.3|7198.3|7203.31|7203.31|7192.41|7192.41|0
1658826000000|2022-07-26 09:00:00|7200.54|7200.54|7202.42|7202.42|7206.94|7206.94|7199.54|7199.54|0
1658826300000|2022-07-26 09:05:00|7202.45|7202.45|7218.02|7218.02|7218.25|7218.25|7202.45|7202.45|0
1658826600000|2022-07-26 09:10:00|7218.59|7218.59|7208.89|7208.89|7220.63|7220.63|7205.87|7205.87|0
1658826900000|2022-07-26 09:15:00|7210.58|7210.58|7202.42|7202.42|7211.25|7211.25|7201.99|7201.99|0
1658827200000|2022-07-26 09:20:00|7203.28|7203.28|7211.73|7211.73|7212.56|7212.56|7201.23|7201.23|0
1658827500000|2022-07-26 09:25:00|7212.56|7212.56|7210.16|7210.16|7212.56|7212.56|7205.96|7205.96|0
1658827800000|2022-07-26 09:30:00|7209.88|7209.88|7199.95|7199.95|7210.73|7210.73|7198.33|7198.33|0
1658828100000|2022-07-26 09:35:00|7198.83|7198.83|7202.19|7202.19|7202.19|7202.19|7192.93|7192.93|0
1658828400000|2022-07-26 09:40:00|7202.22|7202.22|7216.86|7216.86|7219.09|7219.09|7202.22|7202.22|0
1658828700000|2022-07-26 09:45:00|7217.98|7217.98|7224.83|7224.83|7230.41|7230.41|7217.98|7217.98|0
1658829000000|2022-07-26 09:50:00|7225.95|7225.95|7234.77|7234.77|7237.46|7237.46|7225.95|7225.95|0
1658829300000|2022-07-26 09:55:00|7233.65|7233.65|7215.99|7215.99|7233.65|7233.65|7214.87|7214.87|0
1658829600000|2022-07-26 10:00:00|7216.28|7216.28|7224.53|7224.53|7230.74|7230.74|7216.24|7216.24|0
1658829900000|2022-07-26 10:05:00|7224.25|7224.25|7213.73|7213.73|7227.06|7227.06|7207.57|7207.57|0
1658830200000|2022-07-26 10:10:00|7213.72|7213.72|7213.52|7213.52|7226.96|7226.96|7213.52|7213.52|0
1658830500000|2022-07-26 10:15:00|7213.44|7213.44|7207.66|7207.66|7216.82|7216.82|7204.28|7204.28|0
1658830800000|2022-07-26 10:20:00|7205.95|7205.95|7185.64|7185.64|7207.67|7207.67|7185.64|7185.64|0
1658831100000|2022-07-26 10:25:00|7185.57|7185.57|7195.91|7195.91|7197.68|7197.68|7183.86|7183.86|0
1658831400000|2022-07-26 10:30:00|7195.05|7195.05|7191.42|7191.42|7198.1|7198.1|7189.58|7189.58|0
1658831700000|2022-07-26 10:35:00|7191.39|7191.39|7186.91|7186.91|7192.52|7192.52|7184.76|7184.76|0
1658832000000|2022-07-26 10:40:00|7186.34|7186.34|7188.91|7188.91|7188.91|7188.91|7179.15|7179.15|0
1658832300000|2022-07-26 10:45:00|7188.92|7188.92|7192.27|7192.27|7196.08|7196.08|7188.92|7188.92|0
1658832600000|2022-07-26 10:50:00|7192.29|7192.29|7192.83|7192.83|7195.18|7195.18|7188.77|7188.77|0
1658832900000|2022-07-26 10:55:00|7192.26|7192.26|7192.84|7192.84|7198.31|7198.31|7192.18|7192.18|0
1658833200000|2022-07-26 11:00:00|7191.72|7191.72|7198.69|7198.69|7198.69|7198.69|7187.62|7187.62|0
1658833500000|2022-07-26 11:05:00|7197.57|7197.57|7207.87|7207.87|7207.87|7207.87|7193.36|7193.36|0
1658833800000|2022-07-26 11:10:00|7207.9|7207.9|7191.87|7191.87|7209.96|7209.96|7187.66|7187.66|0
1658834100000|2022-07-26 11:15:00|7191.89|7191.89|7180.19|7180.19|7191.9|7191.9|7180.19|7180.19|0
1658834400000|2022-07-26 11:20:00|7179.91|7179.91|7183.2|7183.2|7191.11|7191.11|7179.91|7179.91|0
1658834700000|2022-07-26 11:25:00|7184.32|7184.32|7170.86|7170.86|7187.45|7187.45|7170.5|7170.5|0
1658835000000|2022-07-26 11:30:00|7169.74|7169.74|7167.22|7167.22|7173.48|7173.48|7166.38|7166.38|0
1658835300000|2022-07-26 11:35:00|7166.1|7166.1|7175.39|7175.39|7175.47|7175.47|7166.1|7166.1|0
1658835600000|2022-07-26 11:40:00|7176.51|7176.51|7181.35|7181.35|7182.21|7182.21|7174.38|7174.38|0
1658835900000|2022-07-26 11:45:00|7182.76|7182.76|7181.88|7181.88|7184.16|7184.16|7177.63|7177.63|0
1658836200000|2022-07-26 11:50:00|7183|7183|7183.79|7183.79|7184.97|7184.97|7180.49|7180.49|0
1658836500000|2022-07-26 11:55:00|7184.08|7184.08|7183.67|7183.67|7184.87|7184.87|7180.86|7180.86|0
1658836800000|2022-07-26 12:00:00|7183.39|7183.39|7176.23|7176.23|7184.79|7184.79|7174.01|7174.01|0
1658837100000|2022-07-26 12:05:00|7177.35|7177.35|7179.43|7179.43|7181.86|7181.86|7177.35|7177.35|0
1658837400000|2022-07-26 12:10:00|7179.48|7179.48|7191.23|7191.23|7192.1|7192.1|7179.48|7179.48|0
1658837700000|2022-07-26 12:15:00|7190.94|7190.94|7184.12|7184.12|7194.42|7194.42|7183.65|7183.65|0
1658838000000|2022-07-26 12:20:00|7184.05|7184.05|7196.41|7196.41|7196.41|7196.41|7182.99|7182.99|0
1658838300000|2022-07-26 12:25:00|7196.44|7196.44|7194.04|7194.04|7199.26|7199.26|7191.08|7191.08|0
1658838600000|2022-07-26 12:30:00|7195.16|7195.16|7193.82|7193.82|7197.99|7197.99|7193.25|7193.25|0
1658838900000|2022-07-26 12:35:00|7194.94|7194.94|7198.25|7198.25|7198.29|7198.29|7192.92|7192.92|0
1658839200000|2022-07-26 12:40:00|7198.29|7198.29|7201.78|7201.78|7201.78|7201.78|7195.58|7195.58|0
1658839500000|2022-07-26 12:45:00|7201.83|7201.83|7197.27|7197.27|7203.23|7203.23|7191.67|7191.67|0
1658839800000|2022-07-26 12:50:00|7197.29|7197.29|7209.15|7209.15|7212.82|7212.82|7195.61|7195.61|0
1658840100000|2022-07-26 12:55:00|7209.44|7209.44|7200.09|7200.09|7211.74|7211.74|7197.48|7197.48|0
1658840400000|2022-07-26 13:00:00|7199.8|7199.8|7192.54|7192.54|7206.75|7206.75|7180.63|7180.63|0
1658840700000|2022-07-26 13:05:00|7195.9|7195.9|7182.14|7182.14|7195.9|7195.9|7182.14|7182.14|0
1658841000000|2022-07-26 13:10:00|7181.02|7181.02|7166.83|7166.83|7181.02|7181.02|7166.18|7166.18|0
1658841300000|2022-07-26 13:15:00|7165.71|7165.71|7162|7162|7171.58|7171.58|7161.71|7161.71|0
1658841600000|2022-07-26 13:20:00|7162.04|7162.04|7170.39|7170.39|7170.39|7170.39|7160.51|7160.51|0
1658841900000|2022-07-26 13:25:00|7168.15|7168.15|7176.42|7176.42|7176.97|7176.97|7162.18|7162.18|0
1658842200000|2022-07-26 13:30:00|7178.67|7178.67|7162.2|7162.2|7196.09|7196.09|7148.97|7148.97|0
1658842500000|2022-07-26 13:35:00|7160.51|7160.51|7196.47|7196.47|7197.59|7197.59|7155.44|7155.44|0
1658842800000|2022-07-26 13:40:00|7196.53|7196.53|7182.03|7182.03|7197.66|7197.66|7176.37|7176.37|0
1658843100000|2022-07-26 13:45:00|7182.01|7182.01|7181.74|7181.74|7186.31|7186.31|7172.58|7172.58|0
1658843400000|2022-07-26 13:50:00|7180.62|7180.62|7171.55|7171.55|7188.3|7188.3|7171.55|7171.55|0
1658843700000|2022-07-26 13:55:00|7169.31|7169.31|7177.04|7177.04|7177.04|7177.04|7159.7|7159.7|0
1658844000000|2022-07-26 14:00:00|7178.16|7178.16|7161.78|7161.78|7178.71|7178.71|7155.12|7155.12|0
1658844300000|2022-07-26 14:05:00|7160.92|7160.92|7143.53|7143.53|7162.34|7162.34|7139.33|7139.33|0
1658844600000|2022-07-26 14:10:00|7144.1|7144.1|7126.34|7126.34|7150.16|7150.16|7125.06|7125.06|0
1658844900000|2022-07-26 14:15:00|7125.22|7125.22|7139.75|7139.75|7139.76|7139.76|7124.65|7124.65|0
1658845200000|2022-07-26 14:20:00|7139.8|7139.8|7122.93|7122.93|7140.36|7140.36|7116.19|7116.19|0
1658845500000|2022-07-26 14:25:00|7122.96|7122.96|7140.57|7140.57|7142.02|7142.02|7121.32|7121.32|0
1658845800000|2022-07-26 14:30:00|7142|7142|7135.02|7135.02|7146.23|7146.23|7131.04|7131.04|0
1658846100000|2022-07-26 14:35:00|7136.14|7136.14|7132.72|7132.72|7136.44|7136.44|7127.31|7127.31|0
1658846400000|2022-07-26 14:40:00|7131.6|7131.6|7142.09|7142.09|7143.18|7143.18|7126.62|7126.62|0
1658846700000|2022-07-26 14:45:00|7142.12|7142.12|7126.2|7126.2|7147.87|7147.87|7124.76|7124.76|0
1658847000000|2022-07-26 14:50:00|7128.47|7128.47|7118.69|7118.69|7128.47|7128.47|7118.69|7118.69|0
1658847300000|2022-07-26 14:55:00|7118.4|7118.4|7130.92|7130.92|7130.92|7130.92|7112.69|7112.69|0
1658847600000|2022-07-26 15:00:00|7131.77|7131.77|7129.63|7129.63|7138.42|7138.42|7126|7126|0
1658847900000|2022-07-26 15:05:00|7129.62|7129.62|7117.65|7117.65|7131.57|7131.57|7113.82|7113.82|0
1658848200000|2022-07-26 15:10:00|7117.64|7117.64|7125.46|7125.46|7126.2|7126.2|7114.14|7114.14|0
1658848500000|2022-07-26 15:15:00|7125.44|7125.44|7124.56|7124.56|7131.87|7131.87|7121.76|7121.76|0
1658848800000|2022-07-26 15:20:00|7126.25|7126.25|7122.63|7122.63|7127.12|7127.12|7118.38|7118.38|0
1658849100000|2022-07-26 15:25:00|7122.92|7122.92|7126.47|7126.47|7130.15|7130.15|7121.29|7121.29|0
1658906100000|2022-07-27 07:15:00|7123.34|7123.34|7125.91|7125.91|7148.31|7148.31|7119.2|7119.2|0
1658906400000|2022-07-27 07:20:00|7123.1|7123.1|7133.9|7133.9|7136.23|7136.23|7119.46|7119.46|0
1658906700000|2022-07-27 07:25:00|7135.32|7135.32|7140.54|7140.54|7151.06|7151.06|7130.24|7130.24|0
1658907000000|2022-07-27 07:30:00|7140.56|7140.56|7132.81|7132.81|7141.68|7141.68|7120.66|7120.66|0
1658907300000|2022-07-27 07:35:00|7132.53|7132.53|7137.7|7137.7|7141.72|7141.72|7129.68|7129.68|0
1658907600000|2022-07-27 07:40:00|7137.71|7137.71|7131.02|7131.02|7137.73|7137.73|7118.5|7118.5|0
1658907900000|2022-07-27 07:45:00|7132.14|7132.14|7153.9|7153.9|7154.45|7154.45|7129.9|7129.9|0
1658908200000|2022-07-27 07:50:00|7153.87|7153.87|7123.16|7123.16|7153.87|7153.87|7123.16|7123.16|0
1658908500000|2022-07-27 07:55:00|7123.12|7123.12|7132.27|7132.27|7135.62|7135.62|7123.12|7123.12|0
1658908800000|2022-07-27 08:00:00|7132.84|7132.84|7141.31|7141.31|7150.72|7150.72|7130.38|7130.38|0
1658909100000|2022-07-27 08:05:00|7140.19|7140.19|7144.06|7144.06|7145.42|7145.42|7132.15|7132.15|0
1658909400000|2022-07-27 08:10:00|7140.7|7140.7|7145.31|7145.31|7145.31|7145.31|7137.5|7137.5|0
1658909700000|2022-07-27 08:15:00|7144.19|7144.19|7153.37|7153.37|7153.37|7153.37|7139.67|7139.67|0
1658910000000|2022-07-27 08:20:00|7153.33|7153.33|7137.23|7137.23|7153.87|7153.87|7137.23|7137.23|0
1658910300000|2022-07-27 08:25:00|7137.21|7137.21|7132.43|7132.43|7140.28|7140.28|7124.92|7124.92|0
1658910600000|2022-07-27 08:30:00|7132.15|7132.15|7128.87|7128.87|7132.15|7132.15|7118.56|7118.56|0
1658910900000|2022-07-27 08:35:00|7128.83|7128.83|7118.04|7118.04|7130.8|7130.8|7116.35|7116.35|0
1658911200000|2022-07-27 08:40:00|7119.16|7119.16|7124.5|7124.5|7130.27|7130.27|7119.16|7119.16|0
1658911500000|2022-07-27 08:45:00|7125.62|7125.62|7115.89|7115.89|7125.62|7125.62|7113.98|7113.98|0
1658911800000|2022-07-27 08:50:00|7115.92|7115.92|7119.55|7119.55|7121.63|7121.63|7114.26|7114.26|0
1658912100000|2022-07-27 08:55:00|7119.59|7119.59|7124.99|7124.99|7124.99|7124.99|7114.49|7114.49|0
1658912400000|2022-07-27 09:00:00|7126.11|7126.11|7121.84|7121.84|7127.51|7127.51|7116.37|7116.37|0
1658912700000|2022-07-27 09:05:00|7125.21|7125.21|7122.11|7122.11|7126.33|7126.33|7120.1|7120.1|0
1658913000000|2022-07-27 09:10:00|7122.16|7122.16|7123.66|7123.66|7125.12|7125.12|7116.18|7116.18|0
1658913300000|2022-07-27 09:15:00|7123.95|7123.95|7129.26|7129.26|7129.26|7129.26|7117.99|7117.99|0
1658913600000|2022-07-27 09:20:00|7130.38|7130.38|7131.11|7131.11|7134.23|7134.23|7120.75|7120.75|0
1658913900000|2022-07-27 09:25:00|7136.18|7136.18|7132.81|7132.81|7136.18|7136.18|7129.38|7129.38|0
1658914200000|2022-07-27 09:30:00|7132.84|7132.84|7125.01|7125.01|7135.34|7135.34|7123.29|7123.29|0
1658914500000|2022-07-27 09:35:00|7125.03|7125.03|7130.11|7130.11|7133.56|7133.56|7121.83|7121.83|0
1658914800000|2022-07-27 09:40:00|7130.08|7130.08|7128.91|7128.91|7132.78|7132.78|7128.34|7128.34|0
1658915100000|2022-07-27 09:45:00|7128.87|7128.87|7129.6|7129.6|7131.29|7131.29|7125.88|7125.88|0
1658915400000|2022-07-27 09:50:00|7129.31|7129.31|7130.5|7130.5|7133.86|7133.86|7127.08|7127.08|0
1658915700000|2022-07-27 09:55:00|7131.62|7131.62|7132.11|7132.11|7133.39|7133.39|7126.5|7126.5|0
1658916000000|2022-07-27 10:00:00|7132.07|7132.07|7122.59|7122.59|7132.07|7132.07|7121.01|7121.01|0
1658916300000|2022-07-27 10:05:00|7122.6|7122.6|7127.91|7127.91|7130.71|7130.71|7121.48|7121.48|0
1658916600000|2022-07-27 10:10:00|7128.19|7128.19|7123.03|7123.03|7128.19|7128.19|7118.79|7118.79|0
1658916900000|2022-07-27 10:15:00|7123.31|7123.31|7123.81|7123.81|7124.58|7124.58|7119.56|7119.56|0
1658917200000|2022-07-27 10:20:00|7123.85|7123.85|7117.44|7117.44|7123.85|7123.85|7112.05|7112.05|0
1658917500000|2022-07-27 10:25:00|7117.51|7117.51|7128.9|7128.9|7129.32|7129.32|7117.48|7117.48|0
1658917800000|2022-07-27 10:30:00|7128.87|7128.87|7141|7141|7148.09|7148.09|7126.63|7126.63|0
1658918100000|2022-07-27 10:35:00|7142.12|7142.12|7140.89|7140.89|7146.6|7146.6|7139.77|7139.77|0
1658918400000|2022-07-27 10:40:00|7140.61|7140.61|7154.32|7154.32|7157.45|7157.45|7140.61|7140.61|0
1658918700000|2022-07-27 10:45:00|7153.2|7153.2|7153.2|7153.2|7155.44|7155.44|7150.13|7150.13|0
1658919000000|2022-07-27 10:50:00|7153.21|7153.21|7163.07|7163.07|7164.41|7164.41|7153.21|7153.21|0
1658919300000|2022-07-27 10:55:00|7163.09|7163.09|7170.59|7170.59|7172.36|7172.36|7163.09|7163.09|0
1658919600000|2022-07-27 11:00:00|7171.43|7171.43|7166.42|7166.42|7171.43|7171.43|7164.55|7164.55|0
1658919900000|2022-07-27 11:05:00|7167.56|7167.56|7161.04|7161.04|7168.14|7168.14|7157.91|7157.91|0
1658920200000|2022-07-27 11:10:00|7161.33|7161.33|7166.39|7166.39|7166.39|7166.39|7160.24|7160.24|0
1658920500000|2022-07-27 11:15:00|7166.96|7166.96|7160.61|7160.61|7166.96|7166.96|7157.55|7157.55|0
1658920800000|2022-07-27 11:20:00|7160.6|7160.6|7167.53|7167.53|7168.39|7168.39|7158.87|7158.87|0
1658921100000|2022-07-27 11:25:00|7167.51|7167.51|7164.42|7164.42|7167.53|7167.53|7160.46|7160.46|0
1658921400000|2022-07-27 11:30:00|7164.44|7164.44|7173.53|7173.53|7173.77|7173.77|7164.38|7164.38|0
1658921700000|2022-07-27 11:35:00|7172.38|7172.38|7164.29|7164.29|7172.67|7172.67|7160.88|7160.88|0
1658922000000|2022-07-27 11:40:00|7165.7|7165.7|7176.58|7176.58|7176.87|7176.87|7164.27|7164.27|0
1658922300000|2022-07-27 11:45:00|7176.59|7176.59|7174.27|7174.27|7179.8|7179.8|7172.96|7172.96|0
1658922600000|2022-07-27 11:50:00|7175.39|7175.39|7168.25|7168.25|7175.97|7175.97|7168.22|7168.22|0
1658922900000|2022-07-27 11:55:00|7168.23|7168.23|7168.34|7168.34|7172.74|7172.74|7167.25|7167.25|0
1658923200000|2022-07-27 12:00:00|7164.98|7164.98|7163.34|7163.34|7164.98|7164.98|7151.05|7151.05|0
1658923500000|2022-07-27 12:05:00|7163.35|7163.35|7168.8|7168.8|7168.81|7168.81|7163.35|7163.35|0
1658923800000|2022-07-27 12:10:00|7168.82|7168.82|7171.89|7171.89|7173.61|7173.61|7164.58|7164.58|0
1658924100000|2022-07-27 12:15:00|7171.92|7171.92|7171.3|7171.3|7173.04|7173.04|7167.64|7167.64|0
1658924400000|2022-07-27 12:20:00|7171.31|7171.31|7168.32|7168.32|7172.27|7172.27|7165.06|7165.06|0
1658924700000|2022-07-27 12:25:00|7168.33|7168.33|7168.71|7168.71|7169.65|7169.65|7164.57|7164.57|0
1658925000000|2022-07-27 12:30:00|7166.47|7166.47|7175.95|7175.95|7177.3|7177.3|7164.23|7164.23|0
1658925300000|2022-07-27 12:35:00|7176.23|7176.23|7178.61|7178.61|7180.95|7180.95|7174.55|7174.55|0
1658925600000|2022-07-27 12:40:00|7178.59|7178.59|7175.24|7175.24|7178.59|7178.59|7172.15|7172.15|0
1658925900000|2022-07-27 12:45:00|7174.12|7174.12|7170.93|7170.93|7174.12|7174.12|7163.93|7163.93|0
1658926200000|2022-07-27 12:50:00|7170.94|7170.94|7174.11|7174.11|7182.85|7182.85|7168.41|7168.41|0
1658926500000|2022-07-27 12:55:00|7173.54|7173.54|7172.12|7172.12|7179.49|7179.49|7171.88|7171.88|0
1658926800000|2022-07-27 13:00:00|7171.84|7171.84|7172.15|7172.15|7177.16|7177.16|7166.88|7166.88|0
1658927100000|2022-07-27 13:05:00|7172.44|7172.44|7169.58|7169.58|7177.62|7177.62|7163.98|7163.98|0
1658927400000|2022-07-27 13:10:00|7167.34|7167.34|7175.63|7175.63|7175.66|7175.66|7165.07|7165.07|0
1658927700000|2022-07-27 13:15:00|7175.64|7175.64|7191.17|7191.17|7191.43|7191.43|7175.64|7175.64|0
1658928000000|2022-07-27 13:20:00|7190.05|7190.05|7188.67|7188.67|7195.76|7195.76|7183.03|7183.03|0
1658928300000|2022-07-27 13:25:00|7190.38|7190.38|7184.95|7184.95|7190.38|7190.38|7175.13|7175.13|0
1658928600000|2022-07-27 13:30:00|7185.24|7185.24|7162.1|7162.1|7196.83|7196.83|7160.22|7160.22|0
1658928900000|2022-07-27 13:35:00|7161.81|7161.81|7162.3|7162.3|7174.56|7174.56|7153.35|7153.35|0
1658929200000|2022-07-27 13:40:00|7163.42|7163.42|7160.29|7160.29|7168.79|7168.79|7148.81|7148.81|0
1658929500000|2022-07-27 13:45:00|7161.41|7161.41|7162.66|7162.66|7177.59|7177.59|7155.56|7155.56|0
1658929800000|2022-07-27 13:50:00|7162.67|7162.67|7169.22|7169.22|7169.22|7169.22|7149.98|7149.98|0
1658930100000|2022-07-27 13:55:00|7170.34|7170.34|7145.92|7145.92|7173.84|7173.84|7145.92|7145.92|0
1658930400000|2022-07-27 14:00:00|7148.16|7148.16|7156.7|7156.7|7157.84|7157.84|7141.25|7141.25|0
1658930700000|2022-07-27 14:05:00|7157.55|7157.55|7147.04|7147.04|7158.8|7158.8|7125.58|7125.58|0
1658931000000|2022-07-27 14:10:00|7146.75|7146.75|7155.73|7155.73|7155.73|7155.73|7141.93|7141.93|0
1658931300000|2022-07-27 14:15:00|7157.42|7157.42|7168.39|7168.39|7171.06|7171.06|7155.18|7155.18|0
1658931600000|2022-07-27 14:20:00|7169.25|7169.25|7169.05|7169.05|7179.02|7179.02|7160.28|7160.28|0
1658931900000|2022-07-27 14:25:00|7169.33|7169.33|7173.91|7173.91|7185.34|7185.34|7169.05|7169.05|0
1658932200000|2022-07-27 14:30:00|7176.15|7176.15|7178.98|7178.98|7193.55|7193.55|7176.15|7176.15|0
1658932500000|2022-07-27 14:35:00|7180.12|7180.12|7200.73|7200.73|7203.52|7203.52|7178.84|7178.84|0
1658932800000|2022-07-27 14:40:00|7200.44|7200.44|7211.47|7211.47|7218.49|7218.49|7198.11|7198.11|0
1658933100000|2022-07-27 14:45:00|7210.35|7210.35|7212.97|7212.97|7214.53|7214.53|7205.44|7205.44|0
1658933400000|2022-07-27 14:50:00|7212.98|7212.98|7224.1|7224.1|7228.08|7228.08|7212.98|7212.98|0
1658933700000|2022-07-27 14:55:00|7224.96|7224.96|7221.86|7221.86|7228.87|7228.87|7220.96|7220.96|0
1658934000000|2022-07-27 15:00:00|7222.98|7222.98|7224.6|7224.6|7235.92|7235.92|7222.93|7222.93|0
1658934300000|2022-07-27 15:05:00|7224.61|7224.61|7217.86|7217.86|7224.61|7224.61|7215.29|7215.29|0
1658934600000|2022-07-27 15:10:00|7217.9|7217.9|7210.63|7210.63|7223.26|7223.26|7210.63|7210.63|0
1658934900000|2022-07-27 15:15:00|7210.92|7210.92|7216.92|7216.92|7220.28|7220.28|7209.25|7209.25|0
1658935200000|2022-07-27 15:20:00|7216.95|7216.95|7214.93|7214.93|7223.47|7223.47|7214.37|7214.37|0
1658935500000|2022-07-27 15:25:00|7216.05|7216.05|7216.74|7216.74|7223.98|7223.98|7214.86|7214.86|0
1658992500000|2022-07-28 07:15:00|7265.51|7265.51|7253.62|7253.62|7273.93|7273.93|7253.02|7253.02|0
1658992800000|2022-07-28 07:20:00|7253.63|7253.63|7245.78|7245.78|7262.8|7262.8|7236.51|7236.51|0
1658993100000|2022-07-28 07:25:00|7246.9|7246.9|7285.44|7285.44|7285.44|7285.44|7246.9|7246.9|0
1658993400000|2022-07-28 07:30:00|7284.32|7284.32|7269.98|7269.98|7289.04|7289.04|7263.67|7263.67|0
1658993700000|2022-07-28 07:35:00|7269.41|7269.41|7303.24|7303.24|7306.05|7306.05|7265.47|7265.47|0
1658994000000|2022-07-28 07:40:00|7303.29|7303.29|7304.76|7304.76|7310.57|7310.57|7290.55|7290.55|0
1658994300000|2022-07-28 07:45:00|7304.48|7304.48|7318.84|7318.84|7320.53|7320.53|7300.52|7300.52|0
1658994600000|2022-07-28 07:50:00|7317.72|7317.72|7319.28|7319.28|7326.71|7326.71|7309.87|7309.87|0
1658994900000|2022-07-28 07:55:00|7318.16|7318.16|7294.64|7294.64|7324.37|7324.37|7294.07|7294.07|0
1658995200000|2022-07-28 08:00:00|7294.55|7294.55|7297.15|7297.15|7311.49|7311.49|7291.21|7291.21|0
1658995500000|2022-07-28 08:05:00|7294.62|7294.62|7264.92|7264.92|7294.64|7294.64|7256.46|7256.46|0
1658995800000|2022-07-28 08:10:00|7264.94|7264.94|7266.9|7266.9|7282.8|7282.8|7264.94|7264.94|0
1658996100000|2022-07-28 08:15:00|7266.33|7266.33|7253.56|7253.56|7272.25|7272.25|7253.56|7253.56|0
1658996400000|2022-07-28 08:20:00|7252.44|7252.44|7243.3|7243.3|7253.85|7253.85|7234.75|7234.75|0
1658996700000|2022-07-28 08:25:00|7243.28|7243.28|7218.36|7218.36|7244.4|7244.4|7218.36|7218.36|0
1658997000000|2022-07-28 08:30:00|7218.34|7218.34|7241.64|7241.64|7247.8|7247.8|7210.76|7210.76|0
1658997300000|2022-07-28 08:35:00|7240.52|7240.52|7227.24|7227.24|7240.52|7240.52|7221.28|7221.28|0
1658997600000|2022-07-28 08:40:00|7227.25|7227.25|7244.3|7244.3|7244.3|7244.3|7226.13|7226.13|0
1658997900000|2022-07-28 08:45:00|7246.54|7246.54|7248.04|7248.04|7248.91|7248.91|7240.42|7240.42|0
1658998200000|2022-07-28 08:50:00|7251.4|7251.4|7248.83|7248.83|7264.25|7264.25|7248.82|7248.82|0
1658998500000|2022-07-28 08:55:00|7249.4|7249.4|7265.89|7265.89|7268.99|7268.99|7249.4|7249.4|0
1658998800000|2022-07-28 09:00:00|7262.53|7262.53|7281.36|7281.36|7281.36|7281.36|7262.3|7262.3|0
1658999100000|2022-07-28 09:05:00|7281.33|7281.33|7289.29|7289.29|7292.22|7292.22|7274.09|7274.09|0
1658999400000|2022-07-28 09:10:00|7289.57|7289.57|7299.84|7299.84|7299.84|7299.84|7288.52|7288.52|0
1658999700000|2022-07-28 09:15:00|7298.72|7298.72|7287.07|7287.07|7300.3|7300.3|7277.56|7277.56|0
1659000000000|2022-07-28 09:20:00|7288.19|7288.19|7296.06|7296.06|7307.66|7307.66|7284.89|7284.89|0
1659000300000|2022-07-28 09:25:00|7296.02|7296.02|7295.42|7295.42|7300.52|7300.52|7291.8|7291.8|0
1659000600000|2022-07-28 09:30:00|7294.3|7294.3|7292.43|7292.43|7295.3|7295.3|7287.96|7287.96|0
1659000900000|2022-07-28 09:35:00|7292.47|7292.47|7299.83|7299.83|7304.14|7304.14|7291.73|7291.73|0
1659001200000|2022-07-28 09:40:00|7299.26|7299.26|7300.56|7300.56|7302.83|7302.83|7287.09|7287.09|0
1659001500000|2022-07-28 09:45:00|7301.68|7301.68|7291.48|7291.48|7304.52|7304.52|7291.48|7291.48|0
1659001800000|2022-07-28 09:50:00|7292.63|7292.63|7280.96|7280.96|7294.85|7294.85|7280.96|7280.96|0
1659002100000|2022-07-28 09:55:00|7280.67|7280.67|7292.4|7292.4|7292.4|7292.4|7278.35|7278.35|0
1659002400000|2022-07-28 10:00:00|7292.42|7292.42|7275.51|7275.51|7292.46|7292.46|7273.27|7273.27|0
1659002700000|2022-07-28 10:05:00|7274.39|7274.39|7284.38|7284.38|7285.23|7285.23|7273.18|7273.18|0
1659003000000|2022-07-28 10:10:00|7284.66|7284.66|7293.84|7293.84|7293.92|7293.92|7282.4|7282.4|0
1659003300000|2022-07-28 10:15:00|7293.56|7293.56|7290.57|7290.57|7301|7301|7289.23|7289.23|0
1659003600000|2022-07-28 10:20:00|7291.7|7291.7|7290.15|7290.15|7294.78|7294.78|7286.03|7286.03|0
1659003900000|2022-07-28 10:25:00|7290.18|7290.18|7278.75|7278.75|7290.18|7290.18|7274.25|7274.25|0
1659004200000|2022-07-28 10:30:00|7278.76|7278.76|7291.91|7291.91|7291.91|7291.91|7278.76|7278.76|0
1659004500000|2022-07-28 10:35:00|7291.89|7291.89|7279.38|7279.38|7293.05|7293.05|7278.26|7278.26|0
1659004800000|2022-07-28 10:40:00|7279.39|7279.39|7267.1|7267.1|7280.84|7280.84|7266.53|7266.53|0
1659005100000|2022-07-28 10:45:00|7267.06|7267.06|7272.42|7272.42|7273.54|7273.54|7260.37|7260.37|0
1659005400000|2022-07-28 10:50:00|7273.54|7273.54|7270.47|7270.47|7274.5|7274.5|7267.04|7267.04|0
1659005700000|2022-07-28 10:55:00|7271.59|7271.59|7275.54|7275.54|7277.27|7277.27|7268.33|7268.33|0
1659006000000|2022-07-28 11:00:00|7274.42|7274.42|7280.86|7280.86|7289.07|7289.07|7271.04|7271.04|0
1659006300000|2022-07-28 11:05:00|7279.74|7279.74|7282.08|7282.08|7282.68|7282.68|7272.76|7272.76|0
1659006600000|2022-07-28 11:10:00|7281.8|7281.8|7275.98|7275.98|7283.29|7283.29|7273.49|7273.49|0
1659006900000|2022-07-28 11:15:00|7274.86|7274.86|7280.89|7280.89|7281.53|7281.53|7273.68|7273.68|0
1659007200000|2022-07-28 11:20:00|7280.6|7280.6|7272.7|7272.7|7287.07|7287.07|7272.7|7272.7|0
1659007500000|2022-07-28 11:25:00|7272.42|7272.42|7290.38|7290.38|7290.38|7290.38|7272.31|7272.31|0
1659007800000|2022-07-28 11:30:00|7291.5|7291.5|7286.24|7286.24|7291.5|7291.5|7278.48|7278.48|0
1659008100000|2022-07-28 11:35:00|7288.22|7288.22|7287.42|7287.42|7299.31|7299.31|7283.81|7283.81|0
1659008400000|2022-07-28 11:40:00|7287.43|7287.43|7294.35|7294.35|7301.79|7301.79|7284.27|7284.27|0
1659008700000|2022-07-28 11:45:00|7293.23|7293.23|7295.61|7295.61|7296.91|7296.91|7285.69|7285.69|0
1659009000000|2022-07-28 11:50:00|7295.62|7295.62|7287.87|7287.87|7295.62|7295.62|7285.03|7285.03|0
1659009300000|2022-07-28 11:55:00|7287.92|7287.92|7292.09|7292.09|7296.02|7296.02|7287.92|7287.92|0
1659009600000|2022-07-28 12:00:00|7293.21|7293.21|7295.69|7295.69|7296.3|7296.3|7289.19|7289.19|0
1659009900000|2022-07-28 12:05:00|7295.41|7295.41|7293.06|7293.06|7302.43|7302.43|7291.96|7291.96|0
1659010200000|2022-07-28 12:10:00|7294.18|7294.18|7288.47|7288.47|7297.28|7297.28|7283.99|7283.99|0
1659010500000|2022-07-28 12:15:00|7287.35|7287.35|7283.67|7283.67|7287.89|7287.89|7281.69|7281.69|0
1659010800000|2022-07-28 12:20:00|7283.65|7283.65|7273.72|7273.72|7287.85|7287.85|7273.72|7273.72|0
1659011100000|2022-07-28 12:25:00|7272.6|7272.6|7278.08|7278.08|7281.7|7281.7|7272.6|7272.6|0
1659011400000|2022-07-28 12:30:00|7277.21|7277.21|7279.38|7279.38|7280.5|7280.5|7254.78|7254.78|0
1659011700000|2022-07-28 12:35:00|7279.95|7279.95|7273.47|7273.47|7286.45|7286.45|7266.97|7266.97|0
1659012000000|2022-07-28 12:40:00|7273.48|7273.48|7282.86|7282.86|7282.86|7282.86|7268.56|7268.56|0
1659012300000|2022-07-28 12:45:00|7281.74|7281.74|7278.99|7278.99|7287.26|7287.26|7275.26|7275.26|0
1659012600000|2022-07-28 12:50:00|7278.42|7278.42|7280.62|7280.62|7282.64|7282.64|7273.96|7273.96|0
1659012900000|2022-07-28 12:55:00|7279.5|7279.5|7273.13|7273.13|7282.5|7282.5|7269.77|7269.77|0
1659013200000|2022-07-28 13:00:00|7273.09|7273.09|7265.55|7265.55|7276.18|7276.18|7264.29|7264.29|0
1659013500000|2022-07-28 13:05:00|7265.59|7265.59|7270.66|7270.66|7273.9|7273.9|7265.3|7265.3|0
1659013800000|2022-07-28 13:10:00|7268.97|7268.97|7274.3|7274.3|7279.48|7279.48|7266.16|7266.16|0
1659014100000|2022-07-28 13:15:00|7274.28|7274.28|7272.99|7272.99|7275.51|7275.51|7265.2|7265.2|0
1659014400000|2022-07-28 13:20:00|7270.73|7270.73|7269.36|7269.36|7270.83|7270.83|7262.91|7262.91|0
1659014700000|2022-07-28 13:25:00|7270.49|7270.49|7268.39|7268.39|7275.29|7275.29|7264.45|7264.45|0
1659015000000|2022-07-28 13:30:00|7268.1|7268.1|7276.38|7276.38|7295.82|7295.82|7266.57|7266.57|0
1659015300000|2022-07-28 13:35:00|7276.95|7276.95|7277.89|7277.89|7280.18|7280.18|7264.68|7264.68|0
1659015600000|2022-07-28 13:40:00|7278.17|7278.17|7257.53|7257.53|7284.37|7284.37|7256.96|7256.96|0
1659015900000|2022-07-28 13:45:00|7258.65|7258.65|7242.16|7242.16|7258.66|7258.66|7237.55|7237.55|0
1659016200000|2022-07-28 13:50:00|7242.45|7242.45|7217.52|7217.52|7244.37|7244.37|7212.49|7212.49|0
1659016500000|2022-07-28 13:55:00|7215.8|7215.8|7218.09|7218.09|7228.24|7228.24|7212.42|7212.42|0
1659016800000|2022-07-28 14:00:00|7218.66|7218.66|7225.33|7225.33|7240.67|7240.67|7218.64|7218.64|0
1659017100000|2022-07-28 14:05:00|7226.45|7226.45|7199.34|7199.34|7231.74|7231.74|7196.76|7196.76|0
1659017400000|2022-07-28 14:10:00|7199.63|7199.63|7186.21|7186.21|7201.94|7201.94|7178.28|7178.28|0
1659017700000|2022-07-28 14:15:00|7185.09|7185.09|7193.94|7193.94|7210.76|7210.76|7185.09|7185.09|0
1659018000000|2022-07-28 14:20:00|7194.22|7194.22|7174.67|7174.67|7195.35|7195.35|7173.55|7173.55|0
1659018300000|2022-07-28 14:25:00|7174.96|7174.96|7169.8|7169.8|7183.73|7183.73|7158.16|7158.16|0
1659018600000|2022-07-28 14:30:00|7170.09|7170.09|7165.9|7165.9|7171.52|7171.52|7155.64|7155.64|0
1659018900000|2022-07-28 14:35:00|7165.33|7165.33|7166.14|7166.14|7178.29|7178.29|7165.33|7165.33|0
1659019200000|2022-07-28 14:40:00|7167.26|7167.26|7177.5|7177.5|7177.5|7177.5|7160.85|7160.85|0
1659019500000|2022-07-28 14:45:00|7176.64|7176.64|7191.21|7191.21|7196|7196|7174.4|7174.4|0
1659019800000|2022-07-28 14:50:00|7192.05|7192.05|7200.1|7200.1|7203.68|7203.68|7190.1|7190.1|0
1659020100000|2022-07-28 14:55:00|7198.98|7198.98|7198.36|7198.36|7201.74|7201.74|7193.02|7193.02|0
1659020400000|2022-07-28 15:00:00|7198.08|7198.08|7178.94|7178.94|7198.8|7198.8|7177.82|7177.82|0
1659020700000|2022-07-28 15:05:00|7179.23|7179.23|7179.64|7179.64|7190.77|7190.77|7176.01|7176.01|0
1659021000000|2022-07-28 15:10:00|7179.92|7179.92|7201.52|7201.52|7202.95|7202.95|7177.76|7177.76|0
1659021300000|2022-07-28 15:15:00|7200.4|7200.4|7210.11|7210.11|7210.42|7210.42|7191.61|7191.61|0
1659021600000|2022-07-28 15:20:00|7209.83|7209.83|7208.48|7208.48|7210.61|7210.61|7202.8|7202.8|0
1659021900000|2022-07-28 15:25:00|7208.19|7208.19|7208.24|7208.24|7209.07|7209.07|7197.9|7197.9|0
1658992500000|2022-07-28 07:15:00|7265.51|7265.51|7253.62|7253.62|7273.93|7273.93|7253.02|7253.02|0
1658992800000|2022-07-28 07:20:00|7253.63|7253.63|7245.78|7245.78|7262.8|7262.8|7236.51|7236.51|0
1658993100000|2022-07-28 07:25:00|7246.9|7246.9|7285.44|7285.44|7285.44|7285.44|7246.9|7246.9|0
1658993400000|2022-07-28 07:30:00|7284.32|7284.32|7269.98|7269.98|7289.04|7289.04|7263.67|7263.67|0
1658993700000|2022-07-28 07:35:00|7269.41|7269.41|7303.24|7303.24|7306.05|7306.05|7265.47|7265.47|0
1658994000000|2022-07-28 07:40:00|7303.29|7303.29|7304.76|7304.76|7310.57|7310.57|7290.55|7290.55|0
1658994300000|2022-07-28 07:45:00|7304.48|7304.48|7318.84|7318.84|7320.53|7320.53|7300.52|7300.52|0
1658994600000|2022-07-28 07:50:00|7317.72|7317.72|7319.28|7319.28|7326.71|7326.71|7309.87|7309.87|0
1658994900000|2022-07-28 07:55:00|7318.16|7318.16|7294.64|7294.64|7324.37|7324.37|7294.07|7294.07|0
1658995200000|2022-07-28 08:00:00|7294.55|7294.55|7297.15|7297.15|7311.49|7311.49|7291.21|7291.21|0
1658995500000|2022-07-28 08:05:00|7294.62|7294.62|7264.92|7264.92|7294.64|7294.64|7256.46|7256.46|0
1658995800000|2022-07-28 08:10:00|7264.94|7264.94|7266.9|7266.9|7282.8|7282.8|7264.94|7264.94|0
1658996100000|2022-07-28 08:15:00|7266.33|7266.33|7253.56|7253.56|7272.25|7272.25|7253.56|7253.56|0
1658996400000|2022-07-28 08:20:00|7252.44|7252.44|7243.3|7243.3|7253.85|7253.85|7234.75|7234.75|0
1658996700000|2022-07-28 08:25:00|7243.28|7243.28|7218.36|7218.36|7244.4|7244.4|7218.36|7218.36|0
1658997000000|2022-07-28 08:30:00|7218.34|7218.34|7241.64|7241.64|7247.8|7247.8|7210.76|7210.76|0
1658997300000|2022-07-28 08:35:00|7240.52|7240.52|7227.24|7227.24|7240.52|7240.52|7221.28|7221.28|0
1658997600000|2022-07-28 08:40:00|7227.25|7227.25|7244.3|7244.3|7244.3|7244.3|7226.13|7226.13|0
1658997900000|2022-07-28 08:45:00|7246.54|7246.54|7248.04|7248.04|7248.91|7248.91|7240.42|7240.42|0
1658998200000|2022-07-28 08:50:00|7251.4|7251.4|7248.83|7248.83|7264.25|7264.25|7248.82|7248.82|0
1658998500000|2022-07-28 08:55:00|7249.4|7249.4|7265.89|7265.89|7268.99|7268.99|7249.4|7249.4|0
1658998800000|2022-07-28 09:00:00|7262.53|7262.53|7281.36|7281.36|7281.36|7281.36|7262.3|7262.3|0
1658999100000|2022-07-28 09:05:00|7281.33|7281.33|7289.29|7289.29|7292.22|7292.22|7274.09|7274.09|0
1658999400000|2022-07-28 09:10:00|7289.57|7289.57|7299.84|7299.84|7299.84|7299.84|7288.52|7288.52|0
1658999700000|2022-07-28 09:15:00|7298.72|7298.72|7287.07|7287.07|7300.3|7300.3|7277.56|7277.56|0
1659000000000|2022-07-28 09:20:00|7288.19|7288.19|7296.06|7296.06|7307.66|7307.66|7284.89|7284.89|0
1659000300000|2022-07-28 09:25:00|7296.02|7296.02|7295.42|7295.42|7300.52|7300.52|7291.8|7291.8|0
1659000600000|2022-07-28 09:30:00|7294.3|7294.3|7292.43|7292.43|7295.3|7295.3|7287.96|7287.96|0
1659000900000|2022-07-28 09:35:00|7292.47|7292.47|7299.83|7299.83|7304.14|7304.14|7291.73|7291.73|0
1659001200000|2022-07-28 09:40:00|7299.26|7299.26|7300.56|7300.56|7302.83|7302.83|7287.09|7287.09|0
1659001500000|2022-07-28 09:45:00|7301.68|7301.68|7291.48|7291.48|7304.52|7304.52|7291.48|7291.48|0
1659001800000|2022-07-28 09:50:00|7292.63|7292.63|7280.96|7280.96|7294.85|7294.85|7280.96|7280.96|0
1659002100000|2022-07-28 09:55:00|7280.67|7280.67|7292.4|7292.4|7292.4|7292.4|7278.35|7278.35|0
1659002400000|2022-07-28 10:00:00|7292.42|7292.42|7275.51|7275.51|7292.46|7292.46|7273.27|7273.27|0
1659002700000|2022-07-28 10:05:00|7274.39|7274.39|7284.38|7284.38|7285.23|7285.23|7273.18|7273.18|0
1659003000000|2022-07-28 10:10:00|7284.66|7284.66|7293.84|7293.84|7293.92|7293.92|7282.4|7282.4|0
1659003300000|2022-07-28 10:15:00|7293.56|7293.56|7290.57|7290.57|7301|7301|7289.23|7289.23|0
1659003600000|2022-07-28 10:20:00|7291.7|7291.7|7290.15|7290.15|7294.78|7294.78|7286.03|7286.03|0
1659003900000|2022-07-28 10:25:00|7290.18|7290.18|7278.75|7278.75|7290.18|7290.18|7274.25|7274.25|0
1659004200000|2022-07-28 10:30:00|7278.76|7278.76|7291.91|7291.91|7291.91|7291.91|7278.76|7278.76|0
1659004500000|2022-07-28 10:35:00|7291.89|7291.89|7279.38|7279.38|7293.05|7293.05|7278.26|7278.26|0
1659004800000|2022-07-28 10:40:00|7279.39|7279.39|7267.1|7267.1|7280.84|7280.84|7266.53|7266.53|0
1659005100000|2022-07-28 10:45:00|7267.06|7267.06|7272.42|7272.42|7273.54|7273.54|7260.37|7260.37|0
1659005400000|2022-07-28 10:50:00|7273.54|7273.54|7270.47|7270.47|7274.5|7274.5|7267.04|7267.04|0
1659005700000|2022-07-28 10:55:00|7271.59|7271.59|7275.54|7275.54|7277.27|7277.27|7268.33|7268.33|0
1659006000000|2022-07-28 11:00:00|7274.42|7274.42|7280.86|7280.86|7289.07|7289.07|7271.04|7271.04|0
1659006300000|2022-07-28 11:05:00|7279.74|7279.74|7282.08|7282.08|7282.68|7282.68|7272.76|7272.76|0
1659006600000|2022-07-28 11:10:00|7281.8|7281.8|7275.98|7275.98|7283.29|7283.29|7273.49|7273.49|0
1659006900000|2022-07-28 11:15:00|7274.86|7274.86|7280.89|7280.89|7281.53|7281.53|7273.68|7273.68|0
1659007200000|2022-07-28 11:20:00|7280.6|7280.6|7272.7|7272.7|7287.07|7287.07|7272.7|7272.7|0
1659007500000|2022-07-28 11:25:00|7272.42|7272.42|7290.38|7290.38|7290.38|7290.38|7272.31|7272.31|0
1659007800000|2022-07-28 11:30:00|7291.5|7291.5|7286.24|7286.24|7291.5|7291.5|7278.48|7278.48|0
1659008100000|2022-07-28 11:35:00|7288.22|7288.22|7287.42|7287.42|7299.31|7299.31|7283.81|7283.81|0
1659008400000|2022-07-28 11:40:00|7287.43|7287.43|7294.35|7294.35|7301.79|7301.79|7284.27|7284.27|0
1659008700000|2022-07-28 11:45:00|7293.23|7293.23|7295.61|7295.61|7296.91|7296.91|7285.69|7285.69|0
1659009000000|2022-07-28 11:50:00|7295.62|7295.62|7287.87|7287.87|7295.62|7295.62|7285.03|7285.03|0
1659009300000|2022-07-28 11:55:00|7287.92|7287.92|7292.09|7292.09|7296.02|7296.02|7287.92|7287.92|0
1659009600000|2022-07-28 12:00:00|7293.21|7293.21|7295.69|7295.69|7296.3|7296.3|7289.19|7289.19|0
1659009900000|2022-07-28 12:05:00|7295.41|7295.41|7293.06|7293.06|7302.43|7302.43|7291.96|7291.96|0
1659010200000|2022-07-28 12:10:00|7294.18|7294.18|7288.47|7288.47|7297.28|7297.28|7283.99|7283.99|0
1659010500000|2022-07-28 12:15:00|7287.35|7287.35|7283.67|7283.67|7287.89|7287.89|7281.69|7281.69|0
1659010800000|2022-07-28 12:20:00|7283.65|7283.65|7273.72|7273.72|7287.85|7287.85|7273.72|7273.72|0
1659011100000|2022-07-28 12:25:00|7272.6|7272.6|7278.08|7278.08|7281.7|7281.7|7272.6|7272.6|0
1659011400000|2022-07-28 12:30:00|7277.21|7277.21|7279.38|7279.38|7280.5|7280.5|7254.78|7254.78|0
1659011700000|2022-07-28 12:35:00|7279.95|7279.95|7273.47|7273.47|7286.45|7286.45|7266.97|7266.97|0
1659012000000|2022-07-28 12:40:00|7273.48|7273.48|7282.86|7282.86|7282.86|7282.86|7268.56|7268.56|0
1659012300000|2022-07-28 12:45:00|7281.74|7281.74|7278.99|7278.99|7287.26|7287.26|7275.26|7275.26|0
1659012600000|2022-07-28 12:50:00|7278.42|7278.42|7280.62|7280.62|7282.64|7282.64|7273.96|7273.96|0
1659012900000|2022-07-28 12:55:00|7279.5|7279.5|7273.13|7273.13|7282.5|7282.5|7269.77|7269.77|0
1659013200000|2022-07-28 13:00:00|7273.09|7273.09|7265.55|7265.55|7276.18|7276.18|7264.29|7264.29|0
1659013500000|2022-07-28 13:05:00|7265.59|7265.59|7270.66|7270.66|7273.9|7273.9|7265.3|7265.3|0
1659013800000|2022-07-28 13:10:00|7268.97|7268.97|7274.3|7274.3|7279.48|7279.48|7266.16|7266.16|0
1659014100000|2022-07-28 13:15:00|7274.28|7274.28|7272.99|7272.99|7275.51|7275.51|7265.2|7265.2|0
1659014400000|2022-07-28 13:20:00|7270.73|7270.73|7269.36|7269.36|7270.83|7270.83|7262.91|7262.91|0
1659014700000|2022-07-28 13:25:00|7270.49|7270.49|7268.39|7268.39|7275.29|7275.29|7264.45|7264.45|0
1659015000000|2022-07-28 13:30:00|7268.1|7268.1|7276.38|7276.38|7295.82|7295.82|7266.57|7266.57|0
1659015300000|2022-07-28 13:35:00|7276.95|7276.95|7277.89|7277.89|7280.18|7280.18|7264.68|7264.68|0
1659015600000|2022-07-28 13:40:00|7278.17|7278.17|7257.53|7257.53|7284.37|7284.37|7256.96|7256.96|0
1659015900000|2022-07-28 13:45:00|7258.65|7258.65|7242.16|7242.16|7258.66|7258.66|7237.55|7237.55|0
1659016200000|2022-07-28 13:50:00|7242.45|7242.45|7217.52|7217.52|7244.37|7244.37|7212.49|7212.49|0
1659016500000|2022-07-28 13:55:00|7215.8|7215.8|7218.09|7218.09|7228.24|7228.24|7212.42|7212.42|0
1659016800000|2022-07-28 14:00:00|7218.66|7218.66|7225.33|7225.33|7240.67|7240.67|7218.64|7218.64|0
1659017100000|2022-07-28 14:05:00|7226.45|7226.45|7199.34|7199.34|7231.74|7231.74|7196.76|7196.76|0
1659017400000|2022-07-28 14:10:00|7199.63|7199.63|7186.21|7186.21|7201.94|7201.94|7178.28|7178.28|0
1659017700000|2022-07-28 14:15:00|7185.09|7185.09|7193.94|7193.94|7210.76|7210.76|7185.09|7185.09|0
1659018000000|2022-07-28 14:20:00|7194.22|7194.22|7174.67|7174.67|7195.35|7195.35|7173.55|7173.55|0
1659018300000|2022-07-28 14:25:00|7174.96|7174.96|7169.8|7169.8|7183.73|7183.73|7158.16|7158.16|0
1659018600000|2022-07-28 14:30:00|7170.09|7170.09|7165.9|7165.9|7171.52|7171.52|7155.64|7155.64|0
1659018900000|2022-07-28 14:35:00|7165.33|7165.33|7166.14|7166.14|7178.29|7178.29|7165.33|7165.33|0
1659019200000|2022-07-28 14:40:00|7167.26|7167.26|7177.5|7177.5|7177.5|7177.5|7160.85|7160.85|0
1659019500000|2022-07-28 14:45:00|7176.64|7176.64|7191.21|7191.21|7196|7196|7174.4|7174.4|0
1659019800000|2022-07-28 14:50:00|7192.05|7192.05|7200.1|7200.1|7203.68|7203.68|7190.1|7190.1|0
1659020100000|2022-07-28 14:55:00|7198.98|7198.98|7198.36|7198.36|7201.74|7201.74|7193.02|7193.02|0
1659020400000|2022-07-28 15:00:00|7198.08|7198.08|7178.94|7178.94|7198.8|7198.8|7177.82|7177.82|0
1659020700000|2022-07-28 15:05:00|7179.23|7179.23|7179.64|7179.64|7190.77|7190.77|7176.01|7176.01|0
1659021000000|2022-07-28 15:10:00|7179.92|7179.92|7201.52|7201.52|7202.95|7202.95|7177.76|7177.76|0
1659021300000|2022-07-28 15:15:00|7200.4|7200.4|7210.11|7210.11|7210.42|7210.42|7191.61|7191.61|0
1659021600000|2022-07-28 15:20:00|7209.83|7209.83|7208.48|7208.48|7210.61|7210.61|7202.8|7202.8|0
1659021900000|2022-07-28 15:25:00|7208.19|7208.19|7208.24|7208.24|7209.07|7209.07|7197.9|7197.9|0
1659078900000|2022-07-29 07:15:00|7225.66|7225.66|7242.87|7242.87|7243.66|7243.66|7225.09|7225.09|0
1659079200000|2022-07-29 07:20:00|7245.11|7245.11|7230.02|7230.02|7245.4|7245.4|7228.05|7228.05|0
1659079500000|2022-07-29 07:25:00|7230|7230|7221.8|7221.8|7230|7230|7214.47|7214.47|0
1659079800000|2022-07-29 07:30:00|7222.37|7222.37|7209.45|7209.45|7224.06|7224.06|7204.93|7204.93|0
1659080100000|2022-07-29 07:35:00|7210.02|7210.02|7219.65|7219.65|7219.65|7219.65|7206.38|7206.38|0
1659080400000|2022-07-29 07:40:00|7220.22|7220.22|7219.07|7219.07|7221.06|7221.06|7208.7|7208.7|0
1659080700000|2022-07-29 07:45:00|7216.83|7216.83|7205.98|7205.98|7219.45|7219.45|7205.98|7205.98|0
1659081000000|2022-07-29 07:50:00|7205.9|7205.9|7210.7|7210.7|7213.8|7213.8|7194.26|7194.26|0
1659081300000|2022-07-29 07:55:00|7210.75|7210.75|7222.79|7222.79|7222.79|7222.79|7209.45|7209.45|0
1659081600000|2022-07-29 08:00:00|7222.76|7222.76|7242.9|7242.9|7242.9|7242.9|7222.76|7222.76|0
1659081900000|2022-07-29 08:05:00|7245.15|7245.15|7246.92|7246.92|7258.97|7258.97|7241.11|7241.11|0
1659082200000|2022-07-29 08:10:00|7246.63|7246.63|7254.43|7254.43|7268.28|7268.28|7241.86|7241.86|0
1659082500000|2022-07-29 08:15:00|7253.31|7253.31|7255.63|7255.63|7258.68|7258.68|7241.68|7241.68|0
1659082800000|2022-07-29 08:20:00|7253.39|7253.39|7238.46|7238.46|7255.06|7255.06|7235.09|7235.09|0
1659083100000|2022-07-29 08:25:00|7239.58|7239.58|7250.57|7250.57|7255.66|7255.66|7238.46|7238.46|0
1659083400000|2022-07-29 08:30:00|7250.29|7250.29|7252.12|7252.12|7260.74|7260.74|7250.29|7250.29|0
1659083700000|2022-07-29 08:35:00|7252.17|7252.17|7266.93|7266.93|7266.93|7266.93|7252.17|7252.17|0
1659084000000|2022-07-29 08:40:00|7266.97|7266.97|7273.42|7273.42|7281.34|7281.34|7266.68|7266.68|0
1659084300000|2022-07-29 08:45:00|7275.11|7275.11|7260.52|7260.52|7277.99|7277.99|7258.28|7258.28|0
1659084600000|2022-07-29 08:50:00|7265|7265|7265.39|7265.39|7269.21|7269.21|7263.6|7263.6|0
1659084900000|2022-07-29 08:55:00|7265.68|7265.68|7258.92|7258.92|7267.92|7267.92|7257.23|7257.23|0
1659085200000|2022-07-29 09:00:00|7258.64|7258.64|7254.44|7254.44|7259.24|7259.24|7251.35|7251.35|0
1659085500000|2022-07-29 09:05:00|7254.42|7254.42|7258.02|7258.02|7258.02|7258.02|7247.91|7247.91|0
1659085800000|2022-07-29 09:10:00|7257.99|7257.99|7259.3|7259.3|7263.46|7263.46|7254.35|7254.35|0
1659086100000|2022-07-29 09:15:00|7259.26|7259.26|7257.87|7257.87|7260.38|7260.38|7253.82|7253.82|0
1659086400000|2022-07-29 09:20:00|7257.86|7257.86|7259.2|7259.2|7259.27|7259.27|7251.22|7251.22|0
1659086700000|2022-07-29 09:25:00|7261.45|7261.45|7259.03|7259.03|7264.07|7264.07|7255.09|7255.09|0
1659087000000|2022-07-29 09:30:00|7258.74|7258.74|7265.36|7265.36|7265.76|7265.76|7258.74|7258.74|0
1659087300000|2022-07-29 09:35:00|7264.24|7264.24|7270.37|7270.37|7271|7271|7264.24|7264.24|0
1659087600000|2022-07-29 09:40:00|7271.49|7271.49|7292.55|7292.55|7297.28|7297.28|7270.67|7270.67|0
1659087900000|2022-07-29 09:45:00|7292.54|7292.54|7293.27|7293.27|7296.27|7296.27|7283.1|7283.1|0
1659088200000|2022-07-29 09:50:00|7292.7|7292.7|7280.97|7280.97|7294.98|7294.98|7277.99|7277.99|0
1659088500000|2022-07-29 09:55:00|7279.85|7279.85|7272.35|7272.35|7279.85|7279.85|7268.87|7268.87|0
1659088800000|2022-07-29 10:00:00|7273.47|7273.47|7271.18|7271.18|7278.27|7278.27|7265.84|7265.84|0
1659089100000|2022-07-29 10:05:00|7270.06|7270.06|7265.3|7265.3|7272.04|7272.04|7264.14|7264.14|0
1659089400000|2022-07-29 10:10:00|7265.58|7265.58|7264.62|7264.62|7269.57|7269.57|7262.09|7262.09|0
1659089700000|2022-07-29 10:15:00|7266.86|7266.86|7254.76|7254.76|7270.28|7270.28|7251.38|7251.38|0
1659090000000|2022-07-29 10:20:00|7254.73|7254.73|7255.72|7255.72|7261.83|7261.83|7254.73|7254.73|0
1659090300000|2022-07-29 10:25:00|7255.74|7255.74|7257.67|7257.67|7258.73|7258.73|7255.04|7255.04|0
1659090600000|2022-07-29 10:30:00|7257.73|7257.73|7265.34|7265.34|7266.24|7266.24|7254.08|7254.08|0
1659090900000|2022-07-29 10:35:00|7265.38|7265.38|7276|7276|7276|7276|7261.77|7261.77|0
1659091200000|2022-07-29 10:40:00|7275.72|7275.72|7282.31|7282.31|7290.26|7290.26|7272.05|7272.05|0
1659091500000|2022-07-29 10:45:00|7282.03|7282.03|7295.75|7295.75|7297.73|7297.73|7278.07|7278.07|0
1659091800000|2022-07-29 10:50:00|7296.04|7296.04|7294.99|7294.99|7307.62|7307.62|7292.75|7292.75|0
1659092100000|2022-07-29 10:55:00|7294.98|7294.98|7298.49|7298.49|7301.22|7301.22|7290.74|7290.74|0
1659092400000|2022-07-29 11:00:00|7299.34|7299.34|7283.16|7283.16|7299.34|7299.34|7275.29|7275.29|0
1659092700000|2022-07-29 11:05:00|7282.59|7282.59|7266.43|7266.43|7282.59|7282.59|7265.41|7265.41|0
1659093000000|2022-07-29 11:10:00|7263.07|7263.07|7270.23|7270.23|7270.23|7270.23|7260.17|7260.17|0
1659093300000|2022-07-29 11:15:00|7270.8|7270.8|7276.49|7276.49|7276.78|7276.78|7259.5|7259.5|0
1659093600000|2022-07-29 11:20:00|7276.48|7276.48|7273.5|7273.5|7281.01|7281.01|7272.42|7272.42|0
1659093900000|2022-07-29 11:25:00|7273.51|7273.51|7268.4|7268.4|7277.97|7277.97|7268.4|7268.4|0
1659094200000|2022-07-29 11:30:00|7268.37|7268.37|7273.1|7273.1|7274.22|7274.22|7267.12|7267.12|0
1659094500000|2022-07-29 11:35:00|7273.44|7273.44|7272.27|7272.27|7275.66|7275.66|7270.32|7270.32|0
1659094800000|2022-07-29 11:40:00|7271.15|7271.15|7257.07|7257.07|7271.15|7271.15|7257.07|7257.07|0
1659095100000|2022-07-29 11:45:00|7255.95|7255.95|7256|7256|7261.39|7261.39|7254.24|7254.24|0
1659095400000|2022-07-29 11:50:00|7257.12|7257.12|7247.88|7247.88|7257.12|7257.12|7244.22|7244.22|0
1659095700000|2022-07-29 11:55:00|7250.12|7250.12|7259.53|7259.53|7259.81|7259.81|7250.12|7250.12|0
1659096000000|2022-07-29 12:00:00|7259.81|7259.81|7260.47|7260.47|7264.3|7264.3|7258.01|7258.01|0
1659096300000|2022-07-29 12:05:00|7260.18|7260.18|7256.09|7256.09|7261.41|7261.41|7252.63|7252.63|0
1659096600000|2022-07-29 12:10:00|7256.08|7256.08|7258.73|7258.73|7259.01|7259.01|7252.69|7252.69|0
1659096900000|2022-07-29 12:15:00|7258.7|7258.7|7254.34|7254.34|7260.45|7260.45|7254.07|7254.07|0
1659097200000|2022-07-29 12:20:00|7254.22|7254.22|7255.57|7255.57|7259.05|7259.05|7251.12|7251.12|0
1659097500000|2022-07-29 12:25:00|7255.85|7255.85|7250.77|7250.77|7256.46|7256.46|7249.65|7249.65|0
1659097800000|2022-07-29 12:30:00|7249.65|7249.65|7255.25|7255.25|7261.62|7261.62|7241.37|7241.37|0
1659098100000|2022-07-29 12:35:00|7254.97|7254.97|7255.84|7255.84|7260.89|7260.89|7252.78|7252.78|0
1659098400000|2022-07-29 12:40:00|7256.13|7256.13|7261.27|7261.27|7261.27|7261.27|7249.24|7249.24|0
1659098700000|2022-07-29 12:45:00|7262.41|7262.41|7257.56|7257.56|7267.58|7267.58|7256.11|7256.11|0
1659099000000|2022-07-29 12:50:00|7258.68|7258.68|7265.04|7265.04|7268.15|7268.15|7258.68|7258.68|0
1659099300000|2022-07-29 12:55:00|7265.06|7265.06|7262.09|7262.09|7268.01|7268.01|7260.92|7260.92|0
1659099600000|2022-07-29 13:00:00|7262.1|7262.1|7274.05|7274.05|7274.05|7274.05|7260.5|7260.5|0
1659099900000|2022-07-29 13:05:00|7274.07|7274.07|7285.25|7285.25|7293.64|7293.64|7273.12|7273.12|0
1659100200000|2022-07-29 13:10:00|7285.54|7285.54|7279.5|7279.5|7289.25|7289.25|7277.28|7277.28|0
1659100500000|2022-07-29 13:15:00|7280.35|7280.35|7291.24|7291.24|7293.79|7293.79|7278.76|7278.76|0
1659100800000|2022-07-29 13:20:00|7290.95|7290.95|7304.38|7304.38|7304.38|7304.38|7290.85|7290.85|0
1659101100000|2022-07-29 13:25:00|7304.39|7304.39|7299.93|7299.93|7305.8|7305.8|7290.92|7290.92|0
1659101400000|2022-07-29 13:30:00|7302.17|7302.17|7314.37|7314.37|7333.61|7333.61|7301.89|7301.89|0
1659101700000|2022-07-29 13:35:00|7313.52|7313.52|7335.78|7335.78|7338.02|7338.02|7313.48|7313.48|0
1659102000000|2022-07-29 13:40:00|7334.58|7334.58|7345.02|7345.02|7354.24|7354.24|7330.65|7330.65|0
1659102300000|2022-07-29 13:45:00|7345|7345|7383.69|7383.69|7390.31|7390.31|7345|7345|0
1659102600000|2022-07-29 13:50:00|7383.72|7383.72|7377.75|7377.75|7398.24|7398.24|7375.79|7375.79|0
1659102900000|2022-07-29 13:55:00|7377.47|7377.47|7375.53|7375.53|7384.28|7384.28|7365.15|7365.15|0
1659103200000|2022-07-29 14:00:00|7373.29|7373.29|7389.91|7389.91|7398.7|7398.7|7371.01|7371.01|0
1659103500000|2022-07-29 14:05:00|7392.15|7392.15|7385.64|7385.64|7396.42|7396.42|7377.15|7377.15|0
1659103800000|2022-07-29 14:10:00|7386.5|7386.5|7390.4|7390.4|7398.34|7398.34|7386.5|7386.5|0
1659104100000|2022-07-29 14:15:00|7390.69|7390.69|7424.85|7424.85|7424.85|7424.85|7390.69|7390.69|0
1659104400000|2022-07-29 14:20:00|7425.13|7425.13|7427.01|7427.01|7435.94|7435.94|7424.63|7424.63|0
1659104700000|2022-07-29 14:25:00|7427.29|7427.29|7429.58|7429.58|7440.15|7440.15|7427.29|7427.29|0
1659105000000|2022-07-29 14:30:00|7429.86|7429.86|7412.12|7412.12|7437.47|7437.47|7412.12|7412.12|0
1659105300000|2022-07-29 14:35:00|7412.14|7412.14|7413.8|7413.8|7424.2|7424.2|7412.14|7412.14|0
1659105600000|2022-07-29 14:40:00|7412.68|7412.68|7427.33|7427.33|7430.14|7430.14|7412.68|7412.68|0
1659105900000|2022-07-29 14:45:00|7428.45|7428.45|7420.76|7420.76|7430.28|7430.28|7418.24|7418.24|0
1659106200000|2022-07-29 14:50:00|7421.05|7421.05|7430.41|7430.41|7435.65|7435.65|7419.55|7419.55|0
1659106500000|2022-07-29 14:55:00|7430.47|7430.47|7404.85|7404.85|7437.26|7437.26|7403.75|7403.75|0
1659106800000|2022-07-29 15:00:00|7404.81|7404.81|7395.62|7395.62|7411.83|7411.83|7394.1|7394.1|0
1659107100000|2022-07-29 15:05:00|7397.86|7397.86|7402.41|7402.41|7410.97|7410.97|7397.86|7397.86|0
1659107400000|2022-07-29 15:10:00|7402.38|7402.38|7401.64|7401.64|7406.89|7406.89|7395.55|7395.55|0
1659107700000|2022-07-29 15:15:00|7402.21|7402.21|7408.32|7408.32|7412.87|7412.87|7399.7|7399.7|0
1659108000000|2022-07-29 15:20:00|7409.44|7409.44|7406.81|7406.81|7412.17|7412.17|7402.88|7402.88|0
1659108300000|2022-07-29 15:25:00|7406.79|7406.79|7404.3|7404.3|7411.37|7411.37|7394.77|7394.77|0
1659338700000|2022-08-01 07:25:00|7376.4|7376.4|7393.62|7393.62|7393.62|7393.62|7376.4|7376.4|0
1659339000000|2022-08-01 07:30:00|7391.38|7391.38|7392.26|7392.26|7401.15|7401.15|7390.99|7390.99|0
1659339300000|2022-08-01 07:35:00|7391.14|7391.14|7401.93|7401.93|7404.17|7404.17|7391.14|7391.14|0
1659339600000|2022-08-01 07:40:00|7400.81|7400.81|7377.52|7377.52|7400.81|7400.81|7377.35|7377.35|0
1659339900000|2022-08-01 07:45:00|7377.56|7377.56|7388.9|7388.9|7389.47|7389.47|7373|7373|0
1659340200000|2022-08-01 07:50:00|7388.97|7388.97|7396.9|7396.9|7406.34|7406.34|7388.97|7388.97|0
1659340500000|2022-08-01 07:55:00|7397.02|7397.02|7417.9|7417.9|7418.43|7418.43|7397.02|7397.02|0
1659340800000|2022-08-01 08:00:00|7417.62|7417.62|7432.18|7432.18|7437.94|7437.94|7417.62|7417.62|0
1659341100000|2022-08-01 08:05:00|7433.3|7433.3|7451.25|7451.25|7453.42|7453.42|7433.07|7433.07|0
1659341400000|2022-08-01 08:10:00|7450.68|7450.68|7424.49|7424.49|7454.63|7454.63|7424.49|7424.49|0
1659341700000|2022-08-01 08:15:00|7423.06|7423.06|7418.58|7418.58|7433.01|7433.01|7416.89|7416.89|0
1659342000000|2022-08-01 08:20:00|7417.46|7417.46|7398.51|7398.51|7418.82|7418.82|7395.83|7395.83|0
1659342300000|2022-08-01 08:25:00|7398.47|7398.47|7406.15|7406.15|7408.14|7408.14|7396.78|7396.78|0
1659342600000|2022-08-01 08:30:00|7407.27|7407.27|7407.36|7407.36|7414.96|7414.96|7401.63|7401.63|0
1659342900000|2022-08-01 08:35:00|7406.79|7406.79|7411.98|7411.98|7415.36|7415.36|7405.67|7405.67|0
1659343200000|2022-08-01 08:40:00|7410.86|7410.86|7406.05|7406.05|7414.36|7414.36|7406.05|7406.05|0
1659343500000|2022-08-01 08:45:00|7404.93|7404.93|7405.34|7405.34|7411.49|7411.49|7403.67|7403.67|0
1659343800000|2022-08-01 08:50:00|7405.38|7405.38|7401.34|7401.34|7406.23|7406.23|7400.29|7400.29|0
1659344100000|2022-08-01 08:55:00|7401.05|7401.05|7401.21|7401.21|7406.74|7406.74|7400.85|7400.85|0
1659344400000|2022-08-01 09:00:00|7398.97|7398.97|7386.71|7386.71|7400.32|7400.32|7383.89|7383.89|0
1659344700000|2022-08-01 09:05:00|7388.68|7388.68|7379.76|7379.76|7390.1|7390.1|7379.19|7379.19|0
1659345000000|2022-08-01 09:10:00|7382.05|7382.05|7384.53|7384.53|7390.71|7390.71|7380.6|7380.6|0
1659345300000|2022-08-01 09:15:00|7382.82|7382.82|7390.14|7390.14|7390.71|7390.71|7379.85|7379.85|0
1659345600000|2022-08-01 09:20:00|7391.26|7391.26|7390.1|7390.1|7394.04|7394.04|7387.74|7387.74|0
1659345900000|2022-08-01 09:25:00|7389.53|7389.53|7383.45|7383.45|7392.95|7392.95|7382.33|7382.33|0
1659346200000|2022-08-01 09:30:00|7382.33|7382.33|7379.23|7379.23|7382.57|7382.57|7376.5|7376.5|0
1659346500000|2022-08-01 09:35:00|7378.94|7378.94|7382.17|7382.17|7383.84|7383.84|7378.69|7378.69|0
1659346800000|2022-08-01 09:40:00|7381.88|7381.88|7387.09|7387.09|7387.35|7387.35|7379.14|7379.14|0
1659347100000|2022-08-01 09:45:00|7387.08|7387.08|7395.18|7395.18|7398.64|7398.64|7385.46|7385.46|0
1659347400000|2022-08-01 09:50:00|7394.32|7394.32|7394.53|7394.53|7396.5|7396.5|7388.62|7388.62|0
1659347700000|2022-08-01 09:55:00|7394.81|7394.81|7404.92|7404.92|7404.92|7404.92|7394.32|7394.32|0
1659348000000|2022-08-01 10:00:00|7404.63|7404.63|7402.32|7402.32|7404.63|7404.63|7400.32|7400.32|0
1659348300000|2022-08-01 10:05:00|7402.6|7402.6|7404.76|7404.76|7406.21|7406.21|7399.69|7399.69|0
1659348600000|2022-08-01 10:10:00|7403.64|7403.64|7397.64|7397.64|7405.73|7405.73|7397.64|7397.64|0
1659348900000|2022-08-01 10:15:00|7397.36|7397.36|7397.99|7397.99|7398.82|7398.82|7394.87|7394.87|0
1659349200000|2022-08-01 10:20:00|7396.87|7396.87|7395.43|7395.43|7400.36|7400.36|7395.16|7395.16|0
1659349500000|2022-08-01 10:25:00|7396.55|7396.55|7391.5|7391.5|7397.89|7397.89|7389.81|7389.81|0
1659349800000|2022-08-01 10:30:00|7392.62|7392.62|7399.02|7399.02|7405.05|7405.05|7389.78|7389.78|0
1659350100000|2022-08-01 10:35:00|7398.74|7398.74|7382.29|7382.29|7398.74|7398.74|7381.42|7381.42|0
1659350400000|2022-08-01 10:40:00|7383.41|7383.41|7377|7377|7386.22|7386.22|7376.98|7376.98|0
1659350700000|2022-08-01 10:45:00|7375.88|7375.88|7382.19|7382.19|7385.28|7385.28|7375.8|7375.8|0
1659351000000|2022-08-01 10:50:00|7382.23|7382.23|7388.15|7388.15|7391|7391|7381.94|7381.94|0
1659351300000|2022-08-01 10:55:00|7388.17|7388.17|7393.48|7393.48|7396.3|7396.3|7388.17|7388.17|0
1659351600000|2022-08-01 11:00:00|7390.92|7390.92|7395.85|7395.85|7396.71|7396.71|7390.38|7390.38|0
1659351900000|2022-08-01 11:05:00|7396.14|7396.14|7394.67|7394.67|7403.76|7403.76|7394.14|7394.14|0
1659352200000|2022-08-01 11:10:00|7394.96|7394.96|7407.53|7407.53|7407.53|7407.53|7394.96|7394.96|0
1659352500000|2022-08-01 11:15:00|7408.66|7408.66|7411.47|7411.47|7413.16|7413.16|7405.84|7405.84|0
1659352800000|2022-08-01 11:20:00|7410.35|7410.35|7405.03|7405.03|7413.77|7413.77|7404.95|7404.95|0
1659353100000|2022-08-01 11:25:00|7405.01|7405.01|7411.39|7411.39|7415.03|7415.03|7405.01|7405.01|0
1659353400000|2022-08-01 11:30:00|7412.23|7412.23|7415.92|7415.92|7419.32|7419.32|7412.23|7412.23|0
1659353700000|2022-08-01 11:35:00|7417.04|7417.04|7413.29|7413.29|7418.16|7418.16|7407.95|7407.95|0
1659354000000|2022-08-01 11:40:00|7414.41|7414.41|7410.73|7410.73|7421.43|7421.43|7410.44|7410.44|0
1659354300000|2022-08-01 11:45:00|7410.71|7410.71|7409.8|7409.8|7416.93|7416.93|7409.8|7409.8|0
1659354600000|2022-08-01 11:50:00|7410.92|7410.92|7407.98|7407.98|7413.68|7413.68|7407.98|7407.98|0
1659354900000|2022-08-01 11:55:00|7407.93|7407.93|7394.19|7394.19|7407.93|7407.93|7387.53|7387.53|0
1659355200000|2022-08-01 12:00:00|7391.94|7391.94|7379.29|7379.29|7391.94|7391.94|7379.29|7379.29|0
1659355500000|2022-08-01 12:05:00|7379.33|7379.33|7367.19|7367.19|7379.33|7379.33|7361.61|7361.61|0
1659355800000|2022-08-01 12:10:00|7367.76|7367.76|7378.99|7378.99|7383.81|7383.81|7367.76|7367.76|0
1659356100000|2022-08-01 12:15:00|7379.56|7379.56|7387.61|7387.61|7391.74|7391.74|7379.48|7379.48|0
1659356400000|2022-08-01 12:20:00|7388.18|7388.18|7395.65|7395.65|7395.65|7395.65|7385.44|7385.44|0
1659356700000|2022-08-01 12:25:00|7396.77|7396.77|7401.54|7401.54|7405.98|7405.98|7392.47|7392.47|0
1659357000000|2022-08-01 12:30:00|7402.11|7402.11|7405.15|7405.15|7412.85|7412.85|7402.11|7402.11|0
1659357300000|2022-08-01 12:35:00|7405.44|7405.44|7385.41|7385.41|7407.13|7407.13|7384.23|7384.23|0
1659357600000|2022-08-01 12:40:00|7384.55|7384.55|7379.84|7379.84|7384.55|7384.55|7375.11|7375.11|0
1659357900000|2022-08-01 12:45:00|7380.41|7380.41|7372.18|7372.18|7382.95|7382.95|7367.66|7367.66|0
1659358200000|2022-08-01 12:50:00|7374.42|7374.42|7370.85|7370.85|7375.52|7375.52|7360.42|7360.42|0
1659358500000|2022-08-01 12:55:00|7370.28|7370.28|7351.48|7351.48|7370.28|7370.28|7351.48|7351.48|0
1659358800000|2022-08-01 13:00:00|7350.91|7350.91|7322.83|7322.83|7350.91|7350.91|7318.54|7318.54|0
1659359100000|2022-08-01 13:05:00|7323.11|7323.11|7321.73|7321.73|7323.11|7323.11|7308.71|7308.71|0
1659359400000|2022-08-01 13:10:00|7322.28|7322.28|7323.08|7323.08|7325.9|7325.9|7315.12|7315.12|0
1659359700000|2022-08-01 13:15:00|7323.65|7323.65|7323.6|7323.6|7324.91|7324.91|7314.74|7314.74|0
1659360000000|2022-08-01 13:20:00|7323.32|7323.32|7315.6|7315.6|7323.6|7323.6|7308.15|7308.15|0
1659360300000|2022-08-01 13:25:00|7315.03|7315.03|7311.17|7311.17|7315.6|7315.6|7297.96|7297.96|0
1659360600000|2022-08-01 13:30:00|7312.29|7312.29|7277.78|7277.78|7315.6|7315.6|7253.93|7253.93|0
1659360900000|2022-08-01 13:35:00|7276.93|7276.93|7303.65|7303.65|7306.2|7306.2|7265.22|7265.22|0
1659361200000|2022-08-01 13:40:00|7305.92|7305.92|7304.76|7304.76|7326.4|7326.4|7296.59|7296.59|0
1659361500000|2022-08-01 13:45:00|7304.48|7304.48|7295.37|7295.37|7304.48|7304.48|7286.31|7286.31|0
1659361800000|2022-08-01 13:50:00|7295.33|7295.33|7277.18|7277.18|7298.38|7298.38|7272.73|7272.73|0
1659362100000|2022-08-01 13:55:00|7277.21|7277.21|7288.81|7288.81|7293.29|7293.29|7272.36|7272.36|0
1659362400000|2022-08-01 14:00:00|7287.12|7287.12|7299.2|7299.2|7305.09|7305.09|7274.31|7274.31|0
1659362700000|2022-08-01 14:05:00|7299.24|7299.24|7264.4|7264.4|7308.64|7308.64|7263.43|7263.43|0
1659363000000|2022-08-01 14:10:00|7264.37|7264.37|7271.79|7271.79|7276.88|7276.88|7260.84|7260.84|0
1659363300000|2022-08-01 14:15:00|7272.91|7272.91|7249.94|7249.94|7272.91|7272.91|7249.94|7249.94|0
1659363600000|2022-08-01 14:20:00|7248.82|7248.82|7255.64|7255.64|7255.93|7255.93|7236.86|7236.86|0
1659363900000|2022-08-01 14:25:00|7256.5|7256.5|7255.83|7255.83|7259.97|7259.97|7250.19|7250.19|0
1659364200000|2022-08-01 14:30:00|7256.4|7256.4|7257.27|7257.27|7267.58|7267.58|7255.24|7255.24|0
1659364500000|2022-08-01 14:35:00|7258.4|7258.4|7254.67|7254.67|7261.6|7261.6|7238.83|7238.83|0
1659364800000|2022-08-01 14:40:00|7256.08|7256.08|7262.41|7262.41|7263.25|7263.25|7248.04|7248.04|0
1659365100000|2022-08-01 14:45:00|7263.53|7263.53|7280.39|7280.39|7282.36|7282.36|7261.51|7261.51|0
1659365400000|2022-08-01 14:50:00|7280.1|7280.1|7267.1|7267.1|7283.74|7283.74|7265.69|7265.69|0
1659365700000|2022-08-01 14:55:00|7266.82|7266.82|7273.16|7273.16|7274.91|7274.91|7260.38|7260.38|0
1659366000000|2022-08-01 15:00:00|7273.18|7273.18|7275.38|7275.38|7284.77|7284.77|7271.78|7271.78|0
1659366300000|2022-08-01 15:05:00|7275.36|7275.36|7264.67|7264.67|7275.37|7275.37|7259.81|7259.81|0
1659366600000|2022-08-01 15:10:00|7266.91|7266.91|7273.66|7273.66|7273.66|7273.66|7263.03|7263.03|0
1659366900000|2022-08-01 15:15:00|7272.53|7272.53|7245.27|7245.27|7273.06|7273.06|7245.12|7245.12|0
1659367200000|2022-08-01 15:20:00|7245.55|7245.55|7265.22|7265.22|7269.47|7269.47|7241.83|7241.83|0
1659367500000|2022-08-01 15:25:00|7265.79|7265.79|7264.31|7264.31|7281.97|7281.97|7264.31|7264.31|0
1659424500000|2022-08-02 07:15:00|7357.18|7357.18|7375.01|7375.01|7379.51|7379.51|7352.19|7352.19|0
1659424800000|2022-08-02 07:20:00|7372.77|7372.77|7409.86|7409.86|7411.53|7411.53|7362.58|7362.58|0
1659425100000|2022-08-02 07:25:00|7408.74|7408.74|7412.96|7412.96|7424|7424|7395.06|7395.06|0
1659425400000|2022-08-02 07:30:00|7412.82|7412.82|7400.45|7400.45|7416.93|7416.93|7389.57|7389.57|0
1659425700000|2022-08-02 07:35:00|7399.6|7399.6|7389.19|7389.19|7410.9|7410.9|7388.9|7388.9|0
1659426000000|2022-08-02 07:40:00|7388.07|7388.07|7380.31|7380.31|7391.81|7391.81|7368.49|7368.49|0
1659426300000|2022-08-02 07:45:00|7382.02|7382.02|7402.58|7402.58|7402.6|7402.6|7380.54|7380.54|0
1659426600000|2022-08-02 07:50:00|7402.86|7402.86|7399.88|7399.88|7416.75|7416.75|7398.39|7398.39|0
1659426900000|2022-08-02 07:55:00|7400.74|7400.74|7395.14|7395.14|7408.29|7408.29|7394.57|7394.57|0
1659427200000|2022-08-02 08:00:00|7396.26|7396.26|7395.35|7395.35|7403.37|7403.37|7391.76|7391.76|0
1659427500000|2022-08-02 08:05:00|7395.07|7395.07|7400.4|7400.4|7400.4|7400.4|7390.17|7390.17|0
1659427800000|2022-08-02 08:10:00|7399.28|7399.28|7402.39|7402.39|7408.45|7408.45|7392.03|7392.03|0
1659428100000|2022-08-02 08:15:00|7402.96|7402.96|7383.52|7383.52|7406.64|7406.64|7383.52|7383.52|0
1659428400000|2022-08-02 08:20:00|7382.4|7382.4|7403.25|7403.25|7403.25|7403.25|7382.4|7382.4|0
1659428700000|2022-08-02 08:25:00|7403.28|7403.28|7415.16|7415.16|7415.16|7415.16|7397.16|7397.16|0
1659429000000|2022-08-02 08:30:00|7412.92|7412.92|7401.84|7401.84|7415.16|7415.16|7398.21|7398.21|0
1659429300000|2022-08-02 08:35:00|7404.44|7404.44|7390.3|7390.3|7404.72|7404.72|7389.07|7389.07|0
1659429600000|2022-08-02 08:40:00|7390.36|7390.36|7370.08|7370.08|7390.39|7390.39|7366.4|7366.4|0
1659429900000|2022-08-02 08:45:00|7371.2|7371.2|7376.66|7376.66|7376.66|7376.66|7356.3|7356.3|0
1659430200000|2022-08-02 08:50:00|7374.41|7374.41|7379.67|7379.67|7380.66|7380.66|7370.04|7370.04|0
1659430500000|2022-08-02 08:55:00|7378.55|7378.55|7393.27|7393.27|7394.05|7394.05|7378.55|7378.55|0
1659430800000|2022-08-02 09:00:00|7392.15|7392.15|7378.35|7378.35|7394.98|7394.98|7375.52|7375.52|0
1659431100000|2022-08-02 09:05:00|7377.49|7377.49|7377.46|7377.46|7386.52|7386.52|7375.19|7375.19|0
1659431400000|2022-08-02 09:10:00|7376.34|7376.34|7388.23|7388.23|7393.6|7393.6|7376.06|7376.06|0
1659431700000|2022-08-02 09:15:00|7387.94|7387.94|7383.21|7383.21|7390.83|7390.83|7378.42|7378.42|0
1659432000000|2022-08-02 09:20:00|7383.78|7383.78|7373|7373|7383.8|7383.8|7365.59|7365.59|0
1659432300000|2022-08-02 09:25:00|7371.88|7371.88|7375.15|7375.15|7379.75|7379.75|7370.74|7370.74|0
1659432600000|2022-08-02 09:30:00|7372.61|7372.61|7340.22|7340.22|7378.05|7378.05|7340.17|7340.17|0
1659432900000|2022-08-02 09:35:00|7339.1|7339.1|7351.49|7351.49|7351.49|7351.49|7338.62|7338.62|0
1659433200000|2022-08-02 09:40:00|7350.37|7350.37|7361.11|7361.11|7361.11|7361.11|7347.52|7347.52|0
1659433500000|2022-08-02 09:45:00|7361.09|7361.09|7351.09|7351.09|7361.09|7361.09|7351.09|7351.09|0
1659433800000|2022-08-02 09:50:00|7352.21|7352.21|7349.26|7349.26|7355.36|7355.36|7343.59|7343.59|0
1659434100000|2022-08-02 09:55:00|7349.24|7349.24|7341.15|7341.15|7349.51|7349.51|7335.84|7335.84|0
1659434400000|2022-08-02 10:00:00|7341.43|7341.43|7341.73|7341.73|7343.98|7343.98|7334.05|7334.05|0
1659434700000|2022-08-02 10:05:00|7342.85|7342.85|7342.53|7342.53|7347.34|7347.34|7337.38|7337.38|0
1659435000000|2022-08-02 10:10:00|7343.1|7343.1|7343.87|7343.87|7345.68|7345.68|7337.63|7337.63|0
1659435300000|2022-08-02 10:15:00|7344.99|7344.99|7332.58|7332.58|7344.99|7344.99|7330.09|7330.09|0
1659435600000|2022-08-02 10:20:00|7332.87|7332.87|7340.6|7340.6|7345.7|7345.7|7332.87|7332.87|0
1659435900000|2022-08-02 10:25:00|7341.72|7341.72|7340.37|7340.37|7342.34|7342.34|7329.43|7329.43|0
1659436200000|2022-08-02 10:30:00|7341.49|7341.49|7342.32|7342.32|7344.47|7344.47|7334.45|7334.45|0
1659436500000|2022-08-02 10:35:00|7340.08|7340.08|7340.44|7340.44|7346.69|7346.69|7337.2|7337.2|0
1659436800000|2022-08-02 10:40:00|7339.32|7339.32|7349.82|7349.82|7349.83|7349.83|7338.08|7338.08|0
1659437100000|2022-08-02 10:45:00|7349.88|7349.88|7342.11|7342.11|7354.42|7354.42|7341.25|7341.25|0
1659437400000|2022-08-02 10:50:00|7342.04|7342.04|7351.69|7351.69|7351.69|7351.69|7338.56|7338.56|0
1659437700000|2022-08-02 10:55:00|7351.12|7351.12|7367.31|7367.31|7370.45|7370.45|7349.06|7349.06|0
1659438000000|2022-08-02 11:00:00|7367.33|7367.33|7369.26|7369.26|7378.46|7378.46|7363.6|7363.6|0
1659438300000|2022-08-02 11:05:00|7368.69|7368.69|7360.35|7360.35|7369.83|7369.83|7352.55|7352.55|0
1659438600000|2022-08-02 11:10:00|7359.23|7359.23|7355.57|7355.57|7362.34|7362.34|7353.57|7353.57|0
1659438900000|2022-08-02 11:15:00|7355.59|7355.59|7368.87|7368.87|7371.13|7371.13|7355.59|7355.59|0
1659439200000|2022-08-02 11:20:00|7368.89|7368.89|7377.01|7377.01|7381.87|7381.87|7368.88|7368.88|0
1659439500000|2022-08-02 11:25:00|7377.06|7377.06|7381.4|7381.4|7382.49|7382.49|7376.66|7376.66|0
1659439800000|2022-08-02 11:30:00|7381.41|7381.41|7404.1|7404.1|7406.07|7406.07|7381.33|7381.33|0
1659440100000|2022-08-02 11:35:00|7404.38|7404.38|7417.07|7417.07|7417.07|7417.07|7400.23|7400.23|0
1659440400000|2022-08-02 11:40:00|7415.93|7415.93|7387.14|7387.14|7415.93|7415.93|7387.14|7387.14|0
1659440700000|2022-08-02 11:45:00|7386.57|7386.57|7378.91|7378.91|7389.78|7389.78|7377.56|7377.56|0
1659441000000|2022-08-02 11:50:00|7378.63|7378.63|7398.02|7398.02|7399.47|7399.47|7378.63|7378.63|0
1659441300000|2022-08-02 11:55:00|7397.74|7397.74|7389.3|7389.3|7404.57|7404.57|7386.7|7386.7|0
1659441600000|2022-08-02 12:00:00|7388.18|7388.18|7397.93|7397.93|7404.77|7404.77|7388.14|7388.14|0
1659441900000|2022-08-02 12:05:00|7398.22|7398.22|7390.73|7390.73|7398.73|7398.73|7387.9|7387.9|0
1659442200000|2022-08-02 12:10:00|7391.02|7391.02|7398.39|7398.39|7398.67|7398.67|7391.02|7391.02|0
1659442500000|2022-08-02 12:15:00|7398.34|7398.34|7391.06|7391.06|7398.34|7398.34|7386.52|7386.52|0
1659442800000|2022-08-02 12:20:00|7391.34|7391.34|7409.97|7409.97|7410.58|7410.58|7391.31|7391.31|0
1659443100000|2022-08-02 12:25:00|7410.26|7410.26|7404.88|7404.88|7412.5|7412.5|7404.31|7404.31|0
1659443400000|2022-08-02 12:30:00|7402.64|7402.64|7412.18|7412.18|7413.04|7413.04|7401.81|7401.81|0
1659443700000|2022-08-02 12:35:00|7412.21|7412.21|7410.43|7410.43|7412.78|7412.78|7404.34|7404.34|0
1659444000000|2022-08-02 12:40:00|7409.31|7409.31|7402.75|7402.75|7409.31|7409.31|7402.13|7402.13|0
1659444300000|2022-08-02 12:45:00|7402.74|7402.74|7386.55|7386.55|7403.31|7403.31|7385.69|7385.69|0
1659444600000|2022-08-02 12:50:00|7386.6|7386.6|7391.41|7391.41|7397.4|7397.4|7386.02|7386.02|0
1659444900000|2022-08-02 12:55:00|7390.29|7390.29|7400.94|7400.94|7404.28|7404.28|7387.06|7387.06|0
1659445200000|2022-08-02 13:00:00|7403.2|7403.2|7391.56|7391.56|7404.65|7404.65|7384.18|7384.18|0
1659445500000|2022-08-02 13:05:00|7391.55|7391.55|7407.54|7407.54|7410.03|7410.03|7388.15|7388.15|0
1659445800000|2022-08-02 13:10:00|7407.83|7407.83|7414.41|7414.41|7415.83|7415.83|7403.49|7403.49|0
1659446100000|2022-08-02 13:15:00|7414.42|7414.42|7405.68|7405.68|7423.34|7423.34|7405.68|7405.68|0
1659446400000|2022-08-02 13:20:00|7404.26|7404.26|7417.89|7417.89|7420.67|7420.67|7402.85|7402.85|0
1659446700000|2022-08-02 13:25:00|7417.91|7417.91|7421.73|7421.73|7429.95|7429.95|7415.34|7415.34|0
1659447000000|2022-08-02 13:30:00|7421.7|7421.7|7408.33|7408.33|7436.47|7436.47|7392.07|7392.07|0
1659447300000|2022-08-02 13:35:00|7409.47|7409.47|7428.97|7428.97|7443.81|7443.81|7407.79|7407.79|0
1659447600000|2022-08-02 13:40:00|7428.12|7428.12|7421.11|7421.11|7433.32|7433.32|7416.81|7416.81|0
1659447900000|2022-08-02 13:45:00|7422.23|7422.23|7417|7417|7434.42|7434.42|7417|7417|0
1659448200000|2022-08-02 13:50:00|7415.88|7415.88|7402.45|7402.45|7415.88|7415.88|7390.57|7390.57|0
1659448500000|2022-08-02 13:55:00|7402.49|7402.49|7393.63|7393.63|7407.34|7407.34|7392.52|7392.52|0
1659448800000|2022-08-02 14:00:00|7392.51|7392.51|7368.58|7368.58|7393.36|7393.36|7363.96|7363.96|0
1659449100000|2022-08-02 14:05:00|7368.29|7368.29|7362.67|7362.67|7380.27|7380.27|7362.39|7362.39|0
1659449400000|2022-08-02 14:10:00|7361.55|7361.55|7358.24|7358.24|7366.4|7366.4|7344.09|7344.09|0
1659449700000|2022-08-02 14:15:00|7358.81|7358.81|7389.98|7389.98|7393.99|7393.99|7358.81|7358.81|0
1659450000000|2022-08-02 14:20:00|7390.26|7390.26|7382.45|7382.45|7395.09|7395.09|7373.86|7373.86|0
1659450300000|2022-08-02 14:25:00|7382.49|7382.49|7380.85|7380.85|7390.77|7390.77|7377.21|7377.21|0
1659450600000|2022-08-02 14:30:00|7380.57|7380.57|7370.05|7370.05|7383.42|7383.42|7370.05|7370.05|0
1659450900000|2022-08-02 14:35:00|7369.19|7369.19|7361.48|7361.48|7369.19|7369.19|7351.48|7351.48|0
1659451200000|2022-08-02 14:40:00|7362.6|7362.6|7374.84|7374.84|7379.1|7379.1|7355.04|7355.04|0
1659451500000|2022-08-02 14:45:00|7373.72|7373.72|7392.52|7392.52|7392.52|7392.52|7373.15|7373.15|0
1659451800000|2022-08-02 14:50:00|7393.64|7393.64|7395.67|7395.67|7401.61|7401.61|7387.78|7387.78|0
1659452100000|2022-08-02 14:55:00|7395.1|7395.1|7373.61|7373.61|7395.1|7395.1|7367.66|7367.66|0
1659452400000|2022-08-02 15:00:00|7371.35|7371.35|7363.46|7363.46|7378.06|7378.06|7363.46|7363.46|0
1659452700000|2022-08-02 15:05:00|7363.18|7363.18|7366.27|7366.27|7372.58|7372.58|7358.67|7358.67|0
1659453000000|2022-08-02 15:10:00|7366.26|7366.26|7361.83|7361.83|7371.4|7371.4|7361.82|7361.82|0
1659453300000|2022-08-02 15:15:00|7362.69|7362.69|7377.85|7377.85|7379.85|7379.85|7361.83|7361.83|0
1659453600000|2022-08-02 15:20:00|7377.83|7377.83|7375.46|7375.46|7382.37|7382.37|7371.53|7371.53|0
1659453900000|2022-08-02 15:25:00|7374.34|7374.34|7394.14|7394.14|7395.95|7395.95|7372.37|7372.37|0
1659510900000|2022-08-03 07:15:00|7349.36|7349.36|7370.46|7370.46|7373.87|7373.87|7349.07|7349.07|0
1659511200000|2022-08-03 07:20:00|7370.75|7370.75|7385.32|7385.32|7391.71|7391.71|7370.75|7370.75|0
1659511500000|2022-08-03 07:25:00|7388.68|7388.68|7392.38|7392.38|7403.98|7403.98|7388.13|7388.13|0
1659511800000|2022-08-03 07:30:00|7391.24|7391.24|7371.26|7371.26|7391.24|7391.24|7367.64|7367.64|0
1659512100000|2022-08-03 07:35:00|7373.79|7373.79|7373.64|7373.64|7386.95|7386.95|7372.52|7372.52|0
1659512400000|2022-08-03 07:40:00|7373.36|7373.36|7379.24|7379.24|7381.21|7381.21|7367.36|7367.36|0
1659512700000|2022-08-03 07:45:00|7378.95|7378.95|7399.2|7399.2|7400.32|7400.32|7377.42|7377.42|0
1659513000000|2022-08-03 07:50:00|7399.22|7399.22|7418.07|7418.07|7418.35|7418.35|7398.65|7398.65|0
1659513300000|2022-08-03 07:55:00|7417.78|7417.78|7410.93|7410.93|7421.49|7421.49|7404.57|7404.57|0
1659513600000|2022-08-03 08:00:00|7411.5|7411.5|7419.51|7419.51|7420.35|7420.35|7409.81|7409.81|0
1659513900000|2022-08-03 08:05:00|7420.63|7420.63|7397.33|7397.33|7425.29|7425.29|7397.33|7397.33|0
1659514200000|2022-08-03 08:10:00|7396.21|7396.21|7402.94|7402.94|7405.18|7405.18|7395.09|7395.09|0
1659514500000|2022-08-03 08:15:00|7402.37|7402.37|7407.36|7407.36|7411.37|7411.37|7398.44|7398.44|0
1659514800000|2022-08-03 08:20:00|7407.93|7407.93|7413.45|7413.45|7415.64|7415.64|7390.71|7390.71|0
1659515100000|2022-08-03 08:25:00|7414.02|7414.02|7418.63|7418.63|7422.01|7422.01|7413.25|7413.25|0
1659515400000|2022-08-03 08:30:00|7418.35|7418.35|7422.3|7422.3|7430.49|7430.49|7414.2|7414.2|0
1659515700000|2022-08-03 08:35:00|7422.33|7422.33|7420.84|7420.84|7433.02|7433.02|7420.84|7420.84|0
1659516000000|2022-08-03 08:40:00|7419.98|7419.98|7442.14|7442.14|7449.11|7449.11|7413.04|7413.04|0
1659516300000|2022-08-03 08:45:00|7441.02|7441.02|7438.09|7438.09|7442.42|7442.42|7433.01|7433.01|0
1659516600000|2022-08-03 08:50:00|7438.37|7438.37|7437.54|7437.54|7446.88|7446.88|7433.08|7433.08|0
1659516900000|2022-08-03 08:55:00|7438.11|7438.11|7427.8|7427.8|7438.11|7438.11|7426.95|7426.95|0
1659517200000|2022-08-03 09:00:00|7426.95|7426.95|7421.62|7421.62|7426.95|7426.95|7415.97|7415.97|0
1659517500000|2022-08-03 09:05:00|7422.74|7422.74|7424.07|7424.07|7429.14|7429.14|7419.93|7419.93|0
1659517800000|2022-08-03 09:10:00|7422.95|7422.95|7431.43|7431.43|7437.36|7437.36|7421.45|7421.45|0
1659518100000|2022-08-03 09:15:00|7432.56|7432.56|7432.32|7432.32|7433.13|7433.13|7425.08|7425.08|0
1659518400000|2022-08-03 09:20:00|7432.28|7432.28|7429.53|7429.53|7435.07|7435.07|7428.05|7428.05|0
1659518700000|2022-08-03 09:25:00|7427.29|7427.29|7424.94|7424.94|7428.14|7428.14|7417.22|7417.22|0
1659519000000|2022-08-03 09:30:00|7423.51|7423.51|7426.23|7426.23|7426.23|7426.23|7416.96|7416.96|0
1659519300000|2022-08-03 09:35:00|7425.94|7425.94|7418.86|7418.86|7425.94|7425.94|7418.86|7418.86|0
1659519600000|2022-08-03 09:40:00|7418.29|7418.29|7419.98|7419.98|7420.83|7420.83|7413.5|7413.5|0
1659519900000|2022-08-03 09:45:00|7420.26|7420.26|7429.97|7429.97|7429.97|7429.97|7418.56|7418.56|0
1659520200000|2022-08-03 09:50:00|7428.85|7428.85|7421.85|7421.85|7429.52|7429.52|7420.92|7420.92|0
1659520500000|2022-08-03 09:55:00|7421.74|7421.74|7427.53|7427.53|7428.53|7428.53|7420.35|7420.35|0
1659520800000|2022-08-03 10:00:00|7427.82|7427.82|7410.94|7410.94|7428.94|7428.94|7409.81|7409.81|0
1659521100000|2022-08-03 10:05:00|7410.37|7410.37|7418.48|7418.48|7420.49|7420.49|7410.37|7410.37|0
1659521400000|2022-08-03 10:10:00|7416.18|7416.18|7430.52|7430.52|7431.05|7431.05|7415.34|7415.34|0
1659521700000|2022-08-03 10:15:00|7428.54|7428.54|7423.59|7423.59|7429.97|7429.97|7421.1|7421.1|0
1659522000000|2022-08-03 10:20:00|7423.55|7423.55|7425.23|7425.23|7431.18|7431.18|7422.75|7422.75|0
1659522300000|2022-08-03 10:25:00|7424.94|7424.94|7422.34|7422.34|7424.94|7424.94|7414.72|7414.72|0
1659522600000|2022-08-03 10:30:00|7423.46|7423.46|7418.36|7418.36|7428.25|7428.25|7417.79|7417.79|0
1659522900000|2022-08-03 10:35:00|7417.24|7417.24|7421.48|7421.48|7423.19|7423.19|7414.97|7414.97|0
1659523200000|2022-08-03 10:40:00|7420.36|7420.36|7414.01|7414.01|7420.36|7420.36|7413.2|7413.2|0
1659523500000|2022-08-03 10:45:00|7416.25|7416.25|7413.33|7413.33|7417.68|7417.68|7408.61|7408.61|0
1659523800000|2022-08-03 10:50:00|7414.45|7414.45|7404.09|7404.09|7414.79|7414.79|7400.9|7400.9|0
1659524100000|2022-08-03 10:55:00|7402.97|7402.97|7396.98|7396.98|7406.05|7406.05|7396.41|7396.41|0
1659524400000|2022-08-03 11:00:00|7397.28|7397.28|7388.34|7388.34|7398.4|7398.4|7385.67|7385.67|0
1659524700000|2022-08-03 11:05:00|7388.05|7388.05|7378.52|7378.52|7388.96|7388.96|7377.95|7377.95|0
1659525000000|2022-08-03 11:10:00|7380.76|7380.76|7384.41|7384.41|7386.54|7386.54|7379.94|7379.94|0
1659525300000|2022-08-03 11:15:00|7382.71|7382.71|7394.12|7394.12|7397.21|7397.21|7382.51|7382.51|0
1659525600000|2022-08-03 11:20:00|7394.4|7394.4|7389.11|7389.11|7396.17|7396.17|7389.11|7389.11|0
1659525900000|2022-08-03 11:25:00|7388.83|7388.83|7391.94|7391.94|7397.88|7397.88|7386.77|7386.77|0
1659526200000|2022-08-03 11:30:00|7395.33|7395.33|7404.5|7404.5|7404.5|7404.5|7393.6|7393.6|0
1659526500000|2022-08-03 11:35:00|7404.51|7404.51|7405.71|7405.71|7412.01|7412.01|7404.51|7404.51|0
1659526800000|2022-08-03 11:40:00|7405.43|7405.43|7420.46|7420.46|7420.46|7420.46|7400.66|7400.66|0
1659527100000|2022-08-03 11:45:00|7421.03|7421.03|7429.98|7429.98|7429.98|7429.98|7418.59|7418.59|0
1659527400000|2022-08-03 11:50:00|7430.55|7430.55|7441.37|7441.37|7445.31|7445.31|7430.23|7430.23|0
1659527700000|2022-08-03 11:55:00|7442.49|7442.49|7449.95|7449.95|7450.97|7450.97|7440.9|7440.9|0
1659528000000|2022-08-03 12:00:00|7450.23|7450.23|7474.67|7474.67|7475.24|7475.24|7450.23|7450.23|0
1659528300000|2022-08-03 12:05:00|7474.39|7474.39|7477.35|7477.35|7479.31|7479.31|7467.02|7467.02|0
1659528600000|2022-08-03 12:10:00|7477.92|7477.92|7484.5|7484.5|7488.83|7488.83|7477.92|7477.92|0
1659528900000|2022-08-03 12:15:00|7484.48|7484.48|7498.98|7498.98|7501.24|7501.24|7484.46|7484.46|0
1659529200000|2022-08-03 12:20:00|7498.7|7498.7|7503.57|7503.57|7509.52|7509.52|7497.56|7497.56|0
1659529500000|2022-08-03 12:25:00|7503.85|7503.85|7507.48|7507.48|7512.93|7512.93|7501.12|7501.12|0
1659529800000|2022-08-03 12:30:00|7508.6|7508.6|7516.9|7516.9|7516.92|7516.92|7508.6|7508.6|0
1659530100000|2022-08-03 12:35:00|7517.18|7517.18|7511.88|7511.88|7521.35|7521.35|7511.51|7511.51|0
1659530400000|2022-08-03 12:40:00|7510.76|7510.76|7527.55|7527.55|7528.59|7528.59|7509.66|7509.66|0
1659530700000|2022-08-03 12:45:00|7527.26|7527.26|7522.51|7522.51|7528.36|7528.36|7522.41|7522.41|0
1659531000000|2022-08-03 12:50:00|7522.79|7522.79|7526.03|7526.03|7526.86|7526.86|7514.8|7514.8|0
1659531300000|2022-08-03 12:55:00|7526.31|7526.31|7538.01|7538.01|7538.29|7538.29|7526.31|7526.31|0
1659531600000|2022-08-03 13:00:00|7539.13|7539.13|7526.99|7526.99|7544.43|7544.43|7521.37|7521.37|0
1659531900000|2022-08-03 13:05:00|7525.85|7525.85|7519.29|7519.29|7527.42|7527.42|7515.91|7515.91|0
1659532200000|2022-08-03 13:10:00|7518.72|7518.72|7524.42|7524.42|7528.4|7528.4|7517.13|7517.13|0
1659532500000|2022-08-03 13:15:00|7524.71|7524.71|7517.74|7517.74|7528.09|7528.09|7511.49|7511.49|0
1659532800000|2022-08-03 13:20:00|7517.17|7517.17|7538.95|7538.95|7539.22|7539.22|7515.76|7515.76|0
1659533100000|2022-08-03 13:25:00|7539.24|7539.24|7536.17|7536.17|7543.53|7543.53|7530.18|7530.18|0
1659533400000|2022-08-03 13:30:00|7534.75|7534.75|7507.83|7507.83|7539.78|7539.78|7476.23|7476.23|0
1659533700000|2022-08-03 13:35:00|7507.79|7507.79|7520.79|7520.79|7526.78|7526.78|7504.54|7504.54|0
1659534000000|2022-08-03 13:40:00|7521.36|7521.36|7501.74|7501.74|7530.48|7530.48|7501.19|7501.19|0
1659534300000|2022-08-03 13:45:00|7503.98|7503.98|7523.71|7523.71|7523.71|7523.71|7502.43|7502.43|0
1659534600000|2022-08-03 13:50:00|7523.79|7523.79|7516.75|7516.75|7526.34|7526.34|7507.75|7507.75|0
1659534900000|2022-08-03 13:55:00|7517.04|7517.04|7499.38|7499.38|7517.04|7517.04|7496.57|7496.57|0
1659535200000|2022-08-03 14:00:00|7500.21|7500.21|7482.68|7482.68|7500.21|7500.21|7471.36|7471.36|0
1659535500000|2022-08-03 14:05:00|7483.26|7483.26|7483.9|7483.9|7484.26|7484.26|7469.98|7469.98|0
1659535800000|2022-08-03 14:10:00|7485.02|7485.02|7490.44|7490.44|7494.15|7494.15|7475.77|7475.77|0
1659536100000|2022-08-03 14:15:00|7489.32|7489.32|7462.2|7462.2|7496.68|7496.68|7462|7462|0
1659536400000|2022-08-03 14:20:00|7461.08|7461.08|7458.24|7458.24|7464.42|7464.42|7450.78|7450.78|0
1659536700000|2022-08-03 14:25:00|7457.96|7457.96|7484.29|7484.29|7484.29|7484.29|7455.15|7455.15|0
1659537000000|2022-08-03 14:30:00|7483.17|7483.17|7476.31|7476.31|7485.72|7485.72|7472.89|7472.89|0
1659537300000|2022-08-03 14:35:00|7475.19|7475.19|7444.93|7444.93|7476.31|7476.31|7440.32|7440.32|0
1659537600000|2022-08-03 14:40:00|7443.81|7443.81|7457.99|7457.99|7457.99|7457.99|7435.56|7435.56|0
1659537900000|2022-08-03 14:45:00|7457.94|7457.94|7452.31|7452.31|7457.94|7457.94|7444.69|7444.69|0
1659538200000|2022-08-03 14:50:00|7452.89|7452.89|7418.74|7418.74|7452.89|7452.89|7418.47|7418.47|0
1659538500000|2022-08-03 14:55:00|7418.71|7418.71|7400|7400|7421.04|7421.04|7397.48|7397.48|0
1659538800000|2022-08-03 15:00:00|7400.29|7400.29|7398.59|7398.59|7416.64|7416.64|7394.28|7394.28|0
1659539100000|2022-08-03 15:05:00|7400.56|7400.56|7401.95|7401.95|7404.16|7404.16|7397.08|7397.08|0
1659539400000|2022-08-03 15:10:00|7401.37|7401.37|7405.09|7405.09|7412.3|7412.3|7393.55|7393.55|0
1659539700000|2022-08-03 15:15:00|7403.97|7403.97|7421.08|7421.08|7424.54|7424.54|7398.78|7398.78|0
1659540000000|2022-08-03 15:20:00|7421.65|7421.65|7420.58|7420.58|7425.44|7425.44|7418.02|7418.02|0
1659540300000|2022-08-03 15:25:00|7420.3|7420.3|7431.08|7431.08|7431.08|7431.08|7418.49|7418.49|0
1659597300000|2022-08-04 07:15:00|7415.06|7415.06|7383.67|7383.67|7419.38|7419.38|7379.65|7379.65|0
1659597600000|2022-08-04 07:20:00|7383.62|7383.62|7413.27|7413.27|7417.18|7417.18|7382.76|7382.76|0
1659597900000|2022-08-04 07:25:00|7409.05|7409.05|7414.74|7414.74|7416.18|7416.18|7392.65|7392.65|0
1659598200000|2022-08-04 07:30:00|7414.71|7414.71|7420.18|7420.18|7435.8|7435.8|7413.16|7413.16|0
1659598500000|2022-08-04 07:35:00|7419.89|7419.89|7403.85|7403.85|7426.03|7426.03|7400.76|7400.76|0
1659598800000|2022-08-04 07:40:00|7403.81|7403.81|7423.98|7423.98|7423.98|7423.98|7391.92|7391.92|0
1659599100000|2022-08-04 07:45:00|7424.26|7424.26|7434.02|7434.02|7434.02|7434.02|7412.53|7412.53|0
1659599400000|2022-08-04 07:50:00|7434.31|7434.31|7417.39|7417.39|7444.08|7444.08|7413.9|7413.9|0
1659599700000|2022-08-04 07:55:00|7417.96|7417.96|7424.83|7424.83|7435.73|7435.73|7417.96|7417.96|0
1659600000000|2022-08-04 08:00:00|7425.95|7425.95|7408.01|7408.01|7427.99|7427.99|7404.34|7404.34|0
1659600300000|2022-08-04 08:05:00|7408.86|7408.86|7420.46|7420.46|7420.5|7420.5|7408.86|7408.86|0
1659600600000|2022-08-04 08:10:00|7419.34|7419.34|7413.06|7413.06|7419.34|7419.34|7400.54|7400.54|0
1659600900000|2022-08-04 08:15:00|7413.11|7413.11|7435.53|7435.53|7436.65|7436.65|7413.11|7413.11|0
1659601200000|2022-08-04 08:20:00|7434.41|7434.41|7417.32|7417.32|7439.9|7439.9|7417.32|7417.32|0
1659601500000|2022-08-04 08:25:00|7416.2|7416.2|7407.71|7407.71|7416.2|7416.2|7406.46|7406.46|0
1659601800000|2022-08-04 08:30:00|7406.59|7406.59|7416.41|7416.41|7419.44|7419.44|7404.94|7404.94|0
1659602100000|2022-08-04 08:35:00|7416.21|7416.21|7422.28|7422.28|7425.24|7425.24|7416.21|7416.21|0
1659602400000|2022-08-04 08:40:00|7422.33|7422.33|7422.62|7422.62|7425.43|7425.43|7412.39|7412.39|0
1659602700000|2022-08-04 08:45:00|7423.19|7423.19|7423.27|7423.27|7426.67|7426.67|7418.87|7418.87|0
1659603000000|2022-08-04 08:50:00|7421.58|7421.58|7416.96|7416.96|7431.68|7431.68|7416.96|7416.96|0
1659603300000|2022-08-04 08:55:00|7416.92|7416.92|7419.86|7419.86|7426.39|7426.39|7416.88|7416.88|0
1659603600000|2022-08-04 09:00:00|7419.58|7419.58|7410.63|7410.63|7421.51|7421.51|7408.53|7408.53|0
1659603900000|2022-08-04 09:05:00|7410.67|7410.67|7414.2|7414.2|7416.3|7416.3|7407.76|7407.76|0
1659604200000|2022-08-04 09:10:00|7415.32|7415.32|7420.29|7420.29|7420.29|7420.29|7413.47|7413.47|0
1659604500000|2022-08-04 09:15:00|7420.28|7420.28|7431.96|7431.96|7431.96|7431.96|7420.28|7420.28|0
1659604800000|2022-08-04 09:20:00|7431.67|7431.67|7441.18|7441.18|7441.18|7441.18|7424.02|7424.02|0
1659605100000|2022-08-04 09:25:00|7440.33|7440.33|7453.72|7453.72|7453.72|7453.72|7440.33|7440.33|0
1659605400000|2022-08-04 09:30:00|7452.6|7452.6|7452.92|7452.92|7460.31|7460.31|7448.5|7448.5|0
1659605700000|2022-08-04 09:35:00|7452.88|7452.88|7466.31|7466.31|7466.31|7466.31|7446.74|7446.74|0
1659606000000|2022-08-04 09:40:00|7465.19|7465.19|7463.54|7463.54|7467.99|7467.99|7461.13|7461.13|0
1659606300000|2022-08-04 09:45:00|7462.42|7462.42|7471.21|7471.21|7472.88|7472.88|7460.17|7460.17|0
1659606600000|2022-08-04 09:50:00|7471.78|7471.78|7473.63|7473.63|7479.38|7479.38|7470.92|7470.92|0
1659606900000|2022-08-04 09:55:00|7473.02|7473.02|7475.55|7475.55|7475.55|7475.55|7469.26|7469.26|0
1659607200000|2022-08-04 10:00:00|7475.84|7475.84|7484.38|7484.38|7486.28|7486.28|7473.29|7473.29|0
1659607500000|2022-08-04 10:05:00|7485.5|7485.5|7475.95|7475.95|7486.09|7486.09|7475.93|7475.93|0
1659607800000|2022-08-04 10:10:00|7475.67|7475.67|7473.93|7473.93|7476.16|7476.16|7469.49|7469.49|0
1659608100000|2022-08-04 10:15:00|7472.81|7472.81|7474.48|7474.48|7480.19|7480.19|7470.01|7470.01|0
1659608400000|2022-08-04 10:20:00|7475.34|7475.34|7469.21|7469.21|7475.57|7475.57|7468.74|7468.74|0
1659608700000|2022-08-04 10:25:00|7469.5|7469.5|7467.63|7467.63|7469.5|7469.5|7459.21|7459.21|0
1659609000000|2022-08-04 10:30:00|7469.06|7469.06|7482.87|7482.87|7487.95|7487.95|7468.77|7468.77|0
1659609300000|2022-08-04 10:35:00|7482.3|7482.3|7488.56|7488.56|7490.26|7490.26|7480.36|7480.36|0
1659609600000|2022-08-04 10:40:00|7488.85|7488.85|7484.96|7484.96|7489.15|7489.15|7480.29|7480.29|0
1659609900000|2022-08-04 10:45:00|7484.67|7484.67|7487.4|7487.4|7489.38|7489.38|7482.84|7482.84|0
1659610200000|2022-08-04 10:50:00|7487.12|7487.12|7486.38|7486.38|7487.77|7487.77|7484.88|7484.88|0
1659610500000|2022-08-04 10:55:00|7487.79|7487.79|7500.64|7500.64|7501.55|7501.55|7487.79|7487.79|0
1659610800000|2022-08-04 11:00:00|7502.08|7502.08|7512.94|7512.94|7512.94|7512.94|7481.24|7481.24|0
1659611100000|2022-08-04 11:05:00|7514.06|7514.06|7520.88|7520.88|7525.67|7525.67|7510.12|7510.12|0
1659611400000|2022-08-04 11:10:00|7518.64|7518.64|7511.44|7511.44|7518.67|7518.67|7506.49|7506.49|0
1659611700000|2022-08-04 11:15:00|7512.87|7512.87|7518.65|7518.65|7521.44|7521.44|7512.87|7512.87|0
1659612000000|2022-08-04 11:20:00|7517.53|7517.53|7508.27|7508.27|7518.27|7518.27|7508.27|7508.27|0
1659612300000|2022-08-04 11:25:00|7508.25|7508.25|7515.31|7515.31|7517.37|7517.37|7508.24|7508.24|0
1659612600000|2022-08-04 11:30:00|7515.33|7515.33|7517.97|7517.97|7521.55|7521.55|7515.33|7515.33|0
1659612900000|2022-08-04 11:35:00|7517.89|7517.89|7527.27|7527.27|7527.56|7527.56|7511.68|7511.68|0
1659613200000|2022-08-04 11:40:00|7526.7|7526.7|7522.37|7522.37|7528.66|7528.66|7520.86|7520.86|0
1659613500000|2022-08-04 11:45:00|7522.09|7522.09|7523.85|7523.85|7524.97|7524.97|7516.52|7516.52|0
1659613800000|2022-08-04 11:50:00|7524.98|7524.98|7529.36|7529.36|7537.73|7537.73|7523.87|7523.87|0
1659614100000|2022-08-04 11:55:00|7529.42|7529.42|7520.53|7520.53|7531.06|7531.06|7520.53|7520.53|0
1659614400000|2022-08-04 12:00:00|7520.82|7520.82|7533.1|7533.1|7538.65|7538.65|7519.41|7519.41|0
1659614700000|2022-08-04 12:05:00|7532.53|7532.53|7516.6|7516.6|7533.62|7533.62|7516.6|7516.6|0
1659615000000|2022-08-04 12:10:00|7516.31|7516.31|7520.97|7520.97|7530.55|7530.55|7511.45|7511.45|0
1659615300000|2022-08-04 12:15:00|7520.4|7520.4|7521.56|7521.56|7522.93|7522.93|7512.37|7512.37|0
1659615600000|2022-08-04 12:20:00|7521.64|7521.64|7528.72|7528.72|7530.36|7530.36|7518.81|7518.81|0
1659615900000|2022-08-04 12:25:00|7529.84|7529.84|7525.31|7525.31|7533.24|7533.24|7525.03|7525.03|0
1659616200000|2022-08-04 12:30:00|7527.55|7527.55|7519.49|7519.49|7527.55|7527.55|7518.21|7518.21|0
1659616500000|2022-08-04 12:35:00|7518.63|7518.63|7511.6|7511.6|7523.15|7523.15|7511.6|7511.6|0
1659616800000|2022-08-04 12:40:00|7511.03|7511.03|7515.31|7515.31|7517.88|7517.88|7509.88|7509.88|0
1659617100000|2022-08-04 12:45:00|7517.01|7517.01|7513.08|7513.08|7522.97|7522.97|7513.08|7513.08|0
1659617400000|2022-08-04 12:50:00|7514.2|7514.2|7507.73|7507.73|7514.48|7514.48|7499.16|7499.16|0
1659617700000|2022-08-04 12:55:00|7507.44|7507.44|7492.14|7492.14|7507.44|7507.44|7491.25|7491.25|0
1659618000000|2022-08-04 13:00:00|7494.38|7494.38|7483.98|7483.98|7494.85|7494.85|7483.98|7483.98|0
1659618300000|2022-08-04 13:05:00|7483.96|7483.96|7483.38|7483.38|7484.2|7484.2|7476.89|7476.89|0
1659618600000|2022-08-04 13:10:00|7483.09|7483.09|7462.43|7462.43|7483.13|7483.13|7461.35|7461.35|0
1659618900000|2022-08-04 13:15:00|7461.58|7461.58|7438.06|7438.06|7463.74|7463.74|7438.06|7438.06|0
1659619200000|2022-08-04 13:20:00|7437.77|7437.77|7419.24|7419.24|7441.74|7441.74|7418.69|7418.69|0
1659619500000|2022-08-04 13:25:00|7418.96|7418.96|7405.55|7405.55|7425.68|7425.68|7405|7405|0
1659619800000|2022-08-04 13:30:00|7405.26|7405.26|7389.8|7389.8|7411.49|7411.49|7383.27|7383.27|0
1659620100000|2022-08-04 13:35:00|7390.37|7390.37|7366.6|7366.6|7398.99|7398.99|7365.47|7365.47|0
1659620400000|2022-08-04 13:40:00|7365.74|7365.74|7375.95|7375.95|7383.38|7383.38|7341.94|7341.94|0
1659620700000|2022-08-04 13:45:00|7375.1|7375.1|7398.32|7398.32|7403.58|7403.58|7358.69|7358.69|0
1659621000000|2022-08-04 13:50:00|7399.44|7399.44|7401.52|7401.52|7410.59|7410.59|7387.55|7387.55|0
1659621300000|2022-08-04 13:55:00|7403.76|7403.76|7380.79|7380.79|7404.64|7404.64|7373.15|7373.15|0
1659621600000|2022-08-04 14:00:00|7381.36|7381.36|7393.32|7393.32|7396.42|7396.42|7373.85|7373.85|0
1659621900000|2022-08-04 14:05:00|7393.03|7393.03|7396.81|7396.81|7400.2|7400.2|7383|7383|0
1659622200000|2022-08-04 14:10:00|7396.83|7396.83|7390.64|7390.64|7403.73|7403.73|7390.64|7390.64|0
1659622500000|2022-08-04 14:15:00|7389.52|7389.52|7380.22|7380.22|7389.52|7389.52|7367.89|7367.89|0
1659622800000|2022-08-04 14:20:00|7379.93|7379.93|7369.89|7369.89|7381.62|7381.62|7359.18|7359.18|0
1659623100000|2022-08-04 14:25:00|7369.32|7369.32|7390.86|7390.86|7399.19|7399.19|7367.01|7367.01|0
1659623400000|2022-08-04 14:30:00|7390.83|7390.83|7378.73|7378.73|7397.74|7397.74|7378.7|7378.7|0
1659623700000|2022-08-04 14:35:00|7377.88|7377.88|7370.8|7370.8|7386.47|7386.47|7367.5|7367.5|0
1659624000000|2022-08-04 14:40:00|7370.23|7370.23|7358.37|7358.37|7380.69|7380.69|7357.02|7357.02|0
1659624300000|2022-08-04 14:45:00|7357.8|7357.8|7364.23|7364.23|7370.62|7370.62|7356.58|7356.58|0
1659624600000|2022-08-04 14:50:00|7364.21|7364.21|7351.08|7351.08|7364.31|7364.31|7348.51|7348.51|0
1659624900000|2022-08-04 14:55:00|7351.42|7351.42|7339.37|7339.37|7354.55|7354.55|7338.25|7338.25|0
1659625200000|2022-08-04 15:00:00|7339.08|7339.08|7333.05|7333.05|7344.08|7344.08|7329.13|7329.13|0
1659625500000|2022-08-04 15:05:00|7333.91|7333.91|7334.69|7334.69|7341.19|7341.19|7330.09|7330.09|0
1659625800000|2022-08-04 15:10:00|7334.39|7334.39|7329.6|7329.6|7338.06|7338.06|7323.57|7323.57|0
1659626100000|2022-08-04 15:15:00|7329.62|7329.62|7326.36|7326.36|7330.23|7330.23|7320.38|7320.38|0
1659626400000|2022-08-04 15:20:00|7327.48|7327.48|7336.84|7336.84|7344.56|7344.56|7327.48|7327.48|0
1659626700000|2022-08-04 15:25:00|7335.99|7335.99|7339.78|7339.78|7347.02|7347.02|7334.58|7334.58|0
1659683700000|2022-08-05 07:15:00|7232.05|7232.05|7234.59|7234.59|7246.7|7246.7|7226.43|7226.43|0
1659684000000|2022-08-05 07:20:00|7234.3|7234.3|7209.77|7209.77|7239.37|7239.37|7203.88|7203.88|0
1659684300000|2022-08-05 07:25:00|7210.89|7210.89|7228.85|7228.85|7233.47|7233.47|7210.03|7210.03|0
1659684600000|2022-08-05 07:30:00|7224.63|7224.63|7217.3|7217.3|7228.35|7228.35|7213.85|7213.85|0
1659684900000|2022-08-05 07:35:00|7217.27|7217.27|7215.12|7215.12|7230.31|7230.31|7212.02|7212.02|0
1659685200000|2022-08-05 07:40:00|7214.26|7214.26|7242.31|7242.31|7243.43|7243.43|7212.86|7212.86|0
1659685500000|2022-08-05 07:45:00|7242.59|7242.59|7226.81|7226.81|7242.88|7242.88|7220.3|7220.3|0
1659685800000|2022-08-05 07:50:00|7227.38|7227.38|7233.75|7233.75|7236.24|7236.24|7224.94|7224.94|0
1659686100000|2022-08-05 07:55:00|7233.78|7233.78|7253.9|7253.9|7253.9|7253.9|7230.38|7230.38|0
1659686400000|2022-08-05 08:00:00|7255.02|7255.02|7229.35|7229.35|7256.58|7256.58|7229.3|7229.3|0
1659686700000|2022-08-05 08:05:00|7228.23|7228.23|7229.33|7229.33|7235.77|7235.77|7225.42|7225.42|0
1659687000000|2022-08-05 08:10:00|7229.29|7229.29|7220|7220|7230.12|7230.12|7211.19|7211.19|0
1659687300000|2022-08-05 08:15:00|7220.28|7220.28|7225.28|7225.28|7226.14|7226.14|7215.94|7215.94|0
1659687600000|2022-08-05 08:20:00|7224.43|7224.43|7224.06|7224.06|7232.75|7232.75|7217.9|7217.9|0
1659687900000|2022-08-05 08:25:00|7224.63|7224.63|7227.72|7227.72|7231.21|7231.21|7220.13|7220.13|0
1659688200000|2022-08-05 08:30:00|7226.86|7226.86|7227.77|7227.77|7237.15|7237.15|7225.68|7225.68|0
1659688500000|2022-08-05 08:35:00|7227.76|7227.76|7221.05|7221.05|7228.61|7228.61|7221.05|7221.05|0
1659688800000|2022-08-05 08:40:00|7221.34|7221.34|7224.77|7224.77|7228.12|7228.12|7215.16|7215.16|0
1659689100000|2022-08-05 08:45:00|7225.89|7225.89|7226.69|7226.69|7232.03|7232.03|7224.08|7224.08|0
1659689400000|2022-08-05 08:50:00|7226.12|7226.12|7242.42|7242.42|7242.42|7242.42|7226.12|7226.12|0
1659689700000|2022-08-05 08:55:00|7242.48|7242.48|7245.71|7245.71|7253.26|7253.26|7242.48|7242.48|0
1659690000000|2022-08-05 09:00:00|7246.83|7246.83|7234.92|7234.92|7246.83|7246.83|7229.02|7229.02|0
1659690300000|2022-08-05 09:05:00|7233.8|7233.8|7221.25|7221.25|7233.8|7233.8|7218.72|7218.72|0
1659690600000|2022-08-05 09:10:00|7222.37|7222.37|7221.86|7221.86|7228.36|7228.36|7221.07|7221.07|0
1659690900000|2022-08-05 09:15:00|7222.98|7222.98|7226.96|7226.96|7229.48|7229.48|7222.98|7222.98|0
1659691200000|2022-08-05 09:20:00|7227.25|7227.25|7218.76|7218.76|7227.25|7227.25|7213.28|7213.28|0
1659691500000|2022-08-05 09:25:00|7218.73|7218.73|7221.99|7221.99|7226.22|7226.22|7218.73|7218.73|0
1659691800000|2022-08-05 09:30:00|7220.87|7220.87|7214.74|7214.74|7222.57|7222.57|7214.46|7214.46|0
1659692100000|2022-08-05 09:35:00|7214.46|7214.46|7237.1|7237.1|7238.24|7238.24|7214.46|7214.46|0
1659692400000|2022-08-05 09:40:00|7237.39|7237.39|7244.75|7244.75|7247.4|7247.4|7237.39|7237.39|0
1659692700000|2022-08-05 09:45:00|7243.63|7243.63|7240.25|7240.25|7245.08|7245.08|7237.94|7237.94|0
1659693000000|2022-08-05 09:50:00|7240.53|7240.53|7246.73|7246.73|7246.73|7246.73|7240.53|7240.53|0
1659693300000|2022-08-05 09:55:00|7245.61|7245.61|7244.78|7244.78|7245.61|7245.61|7237.48|7237.48|0
1659693600000|2022-08-05 10:00:00|7243.66|7243.66|7233.87|7233.87|7244.52|7244.52|7232.18|7232.18|0
1659693900000|2022-08-05 10:05:00|7234.15|7234.15|7245.55|7245.55|7248.88|7248.88|7233.87|7233.87|0
1659694200000|2022-08-05 10:10:00|7245.54|7245.54|7241.03|7241.03|7245.54|7245.54|7231.07|7231.07|0
1659694500000|2022-08-05 10:15:00|7241.04|7241.04|7246.73|7246.73|7247.04|7247.04|7241.03|7241.03|0
1659694800000|2022-08-05 10:20:00|7246.76|7246.76|7252.31|7252.31|7254|7254|7245.89|7245.89|0
1659695100000|2022-08-05 10:25:00|7251.19|7251.19|7259.89|7259.89|7261.84|7261.84|7250.67|7250.67|0
1659695400000|2022-08-05 10:30:00|7259.93|7259.93|7260.05|7260.05|7260.85|7260.85|7253.19|7253.19|0
1659695700000|2022-08-05 10:35:00|7260.62|7260.62|7255|7255|7262.87|7262.87|7253.85|7253.85|0
1659696000000|2022-08-05 10:40:00|7256.12|7256.12|7260.89|7260.89|7260.89|7260.89|7254.67|7254.67|0
1659696300000|2022-08-05 10:45:00|7260.93|7260.93|7253.89|7253.89|7261.78|7261.78|7251.62|7251.62|0
1659696600000|2022-08-05 10:50:00|7254.17|7254.17|7250.66|7250.66|7258.87|7258.87|7250.66|7250.66|0
1659696900000|2022-08-05 10:55:00|7250.62|7250.62|7249.06|7249.06|7250.62|7250.62|7241.73|7241.73|0
1659697200000|2022-08-05 11:00:00|7249.91|7249.91|7251.11|7251.11|7254.29|7254.29|7248.18|7248.18|0
1659697500000|2022-08-05 11:05:00|7251.96|7251.96|7240.93|7240.93|7251.96|7251.96|7238.67|7238.67|0
1659697800000|2022-08-05 11:10:00|7240.95|7240.95|7240.47|7240.47|7242.85|7242.85|7236.25|7236.25|0
1659698100000|2022-08-05 11:15:00|7240.54|7240.54|7238.19|7238.19|7241.88|7241.88|7232.86|7232.86|0
1659698400000|2022-08-05 11:20:00|7238.15|7238.15|7246.57|7246.57|7246.63|7246.63|7237.86|7237.86|0
1659698700000|2022-08-05 11:25:00|7246.29|7246.29|7251.08|7251.08|7253.63|7253.63|7246.29|7246.29|0
1659699000000|2022-08-05 11:30:00|7252.2|7252.2|7251.01|7251.01|7254.74|7254.74|7251.01|7251.01|0
1659699300000|2022-08-05 11:35:00|7250.99|7250.99|7253.09|7253.09|7254.79|7254.79|7249.4|7249.4|0
1659699600000|2022-08-05 11:40:00|7253.04|7253.04|7252.41|7252.41|7253.04|7253.04|7251.04|7251.04|0
1659699900000|2022-08-05 11:45:00|7252.33|7252.33|7253.8|7253.8|7253.81|7253.81|7244.37|7244.37|0
1659700200000|2022-08-05 11:50:00|7252.68|7252.68|7261.35|7261.35|7261.35|7261.35|7252.68|7252.68|0
1659700500000|2022-08-05 11:55:00|7261.39|7261.39|7261.36|7261.36|7262.01|7262.01|7259.19|7259.19|0
1659700800000|2022-08-05 12:00:00|7261.4|7261.4|7265.59|7265.59|7266.59|7266.59|7257.7|7257.7|0
1659701100000|2022-08-05 12:05:00|7266.71|7266.71|7264.95|7264.95|7267.28|7267.28|7262.7|7262.7|0
1659701400000|2022-08-05 12:10:00|7264.94|7264.94|7276.21|7276.21|7276.49|7276.49|7264.85|7264.85|0
1659701700000|2022-08-05 12:15:00|7275.09|7275.09|7274.1|7274.1|7283.61|7283.61|7274.1|7274.1|0
1659702000000|2022-08-05 12:20:00|7273.81|7273.81|7279.71|7279.71|7280.45|7280.45|7272.41|7272.41|0
1659702300000|2022-08-05 12:25:00|7279.7|7279.7|7279.09|7279.09|7284.56|7284.56|7277.71|7277.71|0
1659702600000|2022-08-05 12:30:00|7278.23|7278.23|7276.97|7276.97|7279.99|7279.99|7241.9|7241.9|0
1659702900000|2022-08-05 12:35:00|7278.09|7278.09|7285.78|7285.78|7288.73|7288.73|7275.88|7275.88|0
1659703200000|2022-08-05 12:40:00|7286.92|7286.92|7291.58|7291.58|7295.88|7295.88|7275.82|7275.82|0
1659703500000|2022-08-05 12:45:00|7291.53|7291.53|7282.2|7282.2|7291.53|7291.53|7277.96|7277.96|0
1659703800000|2022-08-05 12:50:00|7281.62|7281.62|7284.38|7284.38|7288.48|7288.48|7279.93|7279.93|0
1659704100000|2022-08-05 12:55:00|7284.95|7284.95|7289.9|7289.9|7296.4|7296.4|7278.11|7278.11|0
1659704400000|2022-08-05 13:00:00|7289.61|7289.61|7291.67|7291.67|7298.16|7298.16|7281.87|7281.87|0
1659704700000|2022-08-05 13:05:00|7291.63|7291.63|7286.99|7286.99|7291.63|7291.63|7277.87|7277.87|0
1659705000000|2022-08-05 13:10:00|7285.87|7285.87|7280.5|7280.5|7285.87|7285.87|7275.03|7275.03|0
1659705300000|2022-08-05 13:15:00|7280.41|7280.41|7281.79|7281.79|7284.67|7284.67|7278.9|7278.9|0
1659705600000|2022-08-05 13:20:00|7282.64|7282.64|7286.57|7286.57|7289.46|7289.46|7277.29|7277.29|0
1659705900000|2022-08-05 13:25:00|7286.28|7286.28|7272.68|7272.68|7286.28|7286.28|7271.54|7271.54|0
1659706200000|2022-08-05 13:30:00|7272.11|7272.11|7302.98|7302.98|7321.19|7321.19|7265.92|7265.92|0
1659706500000|2022-08-05 13:35:00|7302.41|7302.41|7310|7310|7312.92|7312.92|7294.86|7294.86|0
1659706800000|2022-08-05 13:40:00|7310.29|7310.29|7344.39|7344.39|7351.86|7351.86|7310.29|7310.29|0
1659707100000|2022-08-05 13:45:00|7345.51|7345.51|7366.39|7366.39|7373.37|7373.37|7345.51|7345.51|0
1659707400000|2022-08-05 13:50:00|7368.63|7368.63|7370.76|7370.76|7379.45|7379.45|7365.39|7365.39|0
1659707700000|2022-08-05 13:55:00|7371.33|7371.33|7392.2|7392.2|7396.58|7396.58|7371.33|7371.33|0
1659708000000|2022-08-05 14:00:00|7394.44|7394.44|7416.22|7416.22|7431.84|7431.84|7386.18|7386.18|0
1659708300000|2022-08-05 14:05:00|7416.5|7416.5|7413.43|7413.43|7420.32|7420.32|7401.03|7401.03|0
1659708600000|2022-08-05 14:10:00|7415.67|7415.67|7406.88|7406.88|7417.88|7417.88|7396.41|7396.41|0
1659708900000|2022-08-05 14:15:00|7407.03|7407.03|7387.9|7387.9|7407.45|7407.45|7387.33|7387.33|0
1659709200000|2022-08-05 14:20:00|7388.47|7388.47|7394.9|7394.9|7399.8|7399.8|7388.19|7388.19|0
1659709500000|2022-08-05 14:25:00|7394.95|7394.95|7418.19|7418.19|7418.19|7418.19|7394.87|7394.87|0
1659709800000|2022-08-05 14:30:00|7417.91|7417.91|7408.73|7408.73|7419.29|7419.29|7405.62|7405.62|0
1659710100000|2022-08-05 14:35:00|7408.44|7408.44|7425.7|7425.7|7425.7|7425.7|7408.22|7408.22|0
1659710400000|2022-08-05 14:40:00|7425.74|7425.74|7428.58|7428.58|7430.99|7430.99|7423.24|7423.24|0
1659710700000|2022-08-05 14:45:00|7428.87|7428.87|7442.66|7442.66|7443.25|7443.25|7426.8|7426.8|0
1659711000000|2022-08-05 14:50:00|7442.95|7442.95|7435.53|7435.53|7444.15|7444.15|7435.53|7435.53|0
1659711300000|2022-08-05 14:55:00|7435.51|7435.51|7426.79|7426.79|7435.51|7435.51|7423.35|7423.35|0
1659711600000|2022-08-05 15:00:00|7426.81|7426.81|7434.09|7434.09|7434.16|7434.16|7424|7424|0
1659711900000|2022-08-05 15:05:00|7434.66|7434.66|7433.79|7433.79|7438.21|7438.21|7423.98|7423.98|0
1659712200000|2022-08-05 15:10:00|7433.81|7433.81|7420.12|7420.12|7437.76|7437.76|7420.12|7420.12|0
1659712500000|2022-08-05 15:15:00|7421.24|7421.24|7415.47|7415.47|7422.53|7422.53|7414.04|7414.04|0
1659712800000|2022-08-05 15:20:00|7413.78|7413.78|7411.55|7411.55|7419.97|7419.97|7404.59|7404.59|0
1659713100000|2022-08-05 15:25:00|7411.83|7411.83|7399.12|7399.12|7412.95|7412.95|7396.5|7396.5|0
1659942900000|2022-08-08 07:15:00|7493.94|7493.94|7473.88|7473.88|7497.36|7497.36|7462.9|7462.9|0
1659943200000|2022-08-08 07:20:00|7473.71|7473.71|7467.02|7467.02|7482.65|7482.65|7467.02|7467.02|0
1659943500000|2022-08-08 07:25:00|7466.89|7466.89|7469.93|7469.93|7471.14|7471.14|7460.47|7460.47|0
1659943800000|2022-08-08 07:30:00|7469.92|7469.92|7434.51|7434.51|7469.92|7469.92|7434.23|7434.23|0
1659944100000|2022-08-08 07:35:00|7440.11|7440.11|7422.04|7422.04|7441.33|7441.33|7422.04|7422.04|0
1659944400000|2022-08-08 07:40:00|7424.01|7424.01|7431.16|7431.16|7436.89|7436.89|7423.82|7423.82|0
1659944700000|2022-08-08 07:45:00|7430.04|7430.04|7421.59|7421.59|7432.64|7432.64|7414.99|7414.99|0
1659945000000|2022-08-08 07:50:00|7421.63|7421.63|7416.91|7416.91|7424.07|7424.07|7412.44|7412.44|0
1659945300000|2022-08-08 07:55:00|7416.63|7416.63|7422.64|7422.64|7424.57|7424.57|7413.6|7413.6|0
1659945600000|2022-08-08 08:00:00|7422.72|7422.72|7438.93|7438.93|7442.88|7442.88|7420.2|7420.2|0
1659945900000|2022-08-08 08:05:00|7441.46|7441.46|7435.81|7435.81|7450.51|7450.51|7435.42|7435.42|0
1659946200000|2022-08-08 08:10:00|7436.93|7436.93|7409.63|7409.63|7439.48|7439.48|7409.63|7409.63|0
1659946500000|2022-08-08 08:15:00|7409.59|7409.59|7416.75|7416.75|7422.04|7422.04|7408.02|7408.02|0
1659946800000|2022-08-08 08:20:00|7417.87|7417.87|7414.71|7414.71|7421.81|7421.81|7409.32|7409.32|0
1659947100000|2022-08-08 08:25:00|7414.7|7414.7|7430.46|7430.46|7435.23|7435.23|7412.17|7412.17|0
1659947400000|2022-08-08 08:30:00|7429.61|7429.61|7435.4|7435.4|7435.97|7435.97|7424.12|7424.12|0
1659947700000|2022-08-08 08:35:00|7432.04|7432.04|7427.41|7427.41|7436.64|7436.64|7427.41|7427.41|0
1659948000000|2022-08-08 08:40:00|7427.44|7427.44|7433.68|7433.68|7439.32|7439.32|7425.01|7425.01|0
1659948300000|2022-08-08 08:45:00|7434.8|7434.8|7421.88|7421.88|7435.37|7435.37|7421.88|7421.88|0
1659948600000|2022-08-08 08:50:00|7422.16|7422.16|7428.35|7428.35|7430.52|7430.52|7422.16|7422.16|0
1659948900000|2022-08-08 08:55:00|7428.32|7428.32|7425.08|7425.08|7428.32|7428.32|7417.44|7417.44|0
1659949200000|2022-08-08 09:00:00|7425.2|7425.2|7414.27|7414.27|7425.57|7425.57|7414.27|7414.27|0
1659949500000|2022-08-08 09:05:00|7413.15|7413.15|7422.28|7422.28|7430.75|7430.75|7413.15|7413.15|0
1659949800000|2022-08-08 09:10:00|7421.16|7421.16|7420.32|7420.32|7426.88|7426.88|7419.08|7419.08|0
1659950100000|2022-08-08 09:15:00|7420.35|7420.35|7422.38|7422.38|7422.88|7422.88|7416.16|7416.16|0
1659950400000|2022-08-08 09:20:00|7422.1|7422.1|7420.32|7420.32|7422.1|7422.1|7418.91|7418.91|0
1659950700000|2022-08-08 09:25:00|7420.04|7420.04|7432.16|7432.16|7432.16|7432.16|7420.04|7420.04|0
1659951000000|2022-08-08 09:30:00|7432.18|7432.18|7434.99|7434.99|7434.99|7434.99|7429.14|7429.14|0
1659951300000|2022-08-08 09:35:00|7435|7435|7446.99|7446.99|7448.39|7448.39|7433.86|7433.86|0
1659951600000|2022-08-08 09:40:00|7446.7|7446.7|7446.01|7446.01|7448.62|7448.62|7442.32|7442.32|0
1659951900000|2022-08-08 09:45:00|7446.05|7446.05|7436.42|7436.42|7446.05|7446.05|7436.39|7436.39|0
1659952200000|2022-08-08 09:50:00|7436.35|7436.35|7430.36|7430.36|7437.86|7437.86|7425.89|7425.89|0
1659952500000|2022-08-08 09:55:00|7430.37|7430.37|7412.74|7412.74|7431.51|7431.51|7412.74|7412.74|0
1659952800000|2022-08-08 10:00:00|7413.02|7413.02|7420.29|7420.29|7420.29|7420.29|7410.21|7410.21|0
1659953100000|2022-08-08 10:05:00|7420|7420|7420.87|7420.87|7424.54|7424.54|7415.5|7415.5|0
1659953400000|2022-08-08 10:10:00|7420.3|7420.3|7410.77|7410.77|7420.31|7420.31|7408.89|7408.89|0
1659953700000|2022-08-08 10:15:00|7410.84|7410.84|7417.46|7417.46|7418.89|7418.89|7410.08|7410.08|0
1659954000000|2022-08-08 10:20:00|7417.17|7417.17|7413.69|7413.69|7420.04|7420.04|7413.14|7413.14|0
1659954300000|2022-08-08 10:25:00|7413.77|7413.77|7417.45|7417.45|7417.45|7417.45|7409.03|7409.03|0
1659954600000|2022-08-08 10:30:00|7417.37|7417.37|7412.46|7412.46|7422.1|7422.1|7411.35|7411.35|0
1659954900000|2022-08-08 10:35:00|7411.04|7411.04|7413.8|7413.8|7416.58|7416.58|7408.01|7408.01|0
1659955200000|2022-08-08 10:40:00|7412.68|7412.68|7413.18|7413.18|7416.92|7416.92|7409.22|7409.22|0
1659955500000|2022-08-08 10:45:00|7412.6|7412.6|7417.84|7417.84|7419.05|7419.05|7411.48|7411.48|0
1659955800000|2022-08-08 10:50:00|7417.86|7417.86|7423.71|7423.71|7429.33|7429.33|7417.85|7417.85|0
1659956100000|2022-08-08 10:55:00|7423.72|7423.72|7430.04|7430.04|7430.75|7430.75|7423.72|7423.72|0
1659956400000|2022-08-08 11:00:00|7429.47|7429.47|7405.56|7405.56|7429.47|7429.47|7405.56|7405.56|0
1659956700000|2022-08-08 11:05:00|7405.54|7405.54|7400.65|7400.65|7406.66|7406.66|7397.26|7397.26|0
1659957000000|2022-08-08 11:10:00|7400.66|7400.66|7398.51|7398.51|7400.66|7400.66|7395.63|7395.63|0
1659957300000|2022-08-08 11:15:00|7397.65|7397.65|7403.11|7403.11|7404.23|7404.23|7396.52|7396.52|0
1659957600000|2022-08-08 11:20:00|7403.4|7403.4|7404.01|7404.01|7405.73|7405.73|7399.25|7399.25|0
1659957900000|2022-08-08 11:25:00|7404.3|7404.3|7404.75|7404.75|7410.22|7410.22|7404.29|7404.29|0
1659958200000|2022-08-08 11:30:00|7405.58|7405.58|7416.33|7416.33|7417.74|7417.74|7405.58|7405.58|0
1659958500000|2022-08-08 11:35:00|7417.18|7417.18|7417.49|7417.49|7420.03|7420.03|7414.86|7414.86|0
1659958800000|2022-08-08 11:40:00|7418.06|7418.06|7422.07|7422.07|7423.83|7423.83|7416.4|7416.4|0
1659959100000|2022-08-08 11:45:00|7422.64|7422.64|7431.35|7431.35|7433.9|7433.9|7422.64|7422.64|0
1659959400000|2022-08-08 11:50:00|7431.37|7431.37|7439.11|7439.11|7441.06|7441.06|7430.53|7430.53|0
1659959700000|2022-08-08 11:55:00|7440.23|7440.23|7441.43|7441.43|7445.77|7445.77|7437.99|7437.99|0
1659960000000|2022-08-08 12:00:00|7441.38|7441.38|7445.52|7445.52|7445.52|7445.52|7437.16|7437.16|0
1659960300000|2022-08-08 12:05:00|7445.23|7445.23|7446.55|7446.55|7448.86|7448.86|7443.52|7443.52|0
1659960600000|2022-08-08 12:10:00|7446.53|7446.53|7439.18|7439.18|7447.35|7447.35|7439.18|7439.18|0
1659960900000|2022-08-08 12:15:00|7439.14|7439.14|7437.32|7437.32|7442.79|7442.79|7436.6|7436.6|0
1659961200000|2022-08-08 12:20:00|7436.74|7436.74|7441.39|7441.39|7441.73|7441.73|7435.39|7435.39|0
1659961500000|2022-08-08 12:25:00|7441.4|7441.4|7446.74|7446.74|7448.75|7448.75|7440.89|7440.89|0
1659961800000|2022-08-08 12:30:00|7446.45|7446.45|7456.77|7456.77|7456.77|7456.77|7443.01|7443.01|0
1659962100000|2022-08-08 12:35:00|7456.79|7456.79|7463.05|7463.05|7463.41|7463.41|7456.79|7456.79|0
1659962400000|2022-08-08 12:40:00|7462.77|7462.77|7458.25|7458.25|7463.1|7463.1|7454.7|7454.7|0
1659962700000|2022-08-08 12:45:00|7460.79|7460.79|7470.13|7470.13|7471.25|7471.25|7458.36|7458.36|0
1659963000000|2022-08-08 12:50:00|7468.7|7468.7|7468.55|7468.55|7471.03|7471.03|7463.2|7463.2|0
1659963300000|2022-08-08 12:55:00|7468.54|7468.54|7476.36|7476.36|7478.06|7478.06|7466.31|7466.31|0
1659963600000|2022-08-08 13:00:00|7475.79|7475.79|7463|7463|7480.85|7480.85|7461.41|7461.41|0
1659963900000|2022-08-08 13:05:00|7462.96|7462.96|7488.01|7488.01|7495.37|7495.37|7462.38|7462.38|0
1659964200000|2022-08-08 13:10:00|7489.13|7489.13|7480.45|7480.45|7493.48|7493.48|7476.25|7476.25|0
1659964500000|2022-08-08 13:15:00|7480.44|7480.44|7495.48|7495.48|7495.77|7495.77|7476.55|7476.55|0
1659964800000|2022-08-08 13:20:00|7496.68|7496.68|7504.31|7504.31|7508.26|7508.26|7496.68|7496.68|0
1659965100000|2022-08-08 13:25:00|7504.88|7504.88|7494.23|7494.23|7505.76|7505.76|7494.23|7494.23|0
1659965400000|2022-08-08 13:30:00|7494.25|7494.25|7502.71|7502.71|7509.13|7509.13|7473.15|7473.15|0
1659965700000|2022-08-08 13:35:00|7503.83|7503.83|7497.71|7497.71|7515.77|7515.77|7492.4|7492.4|0
1659966000000|2022-08-08 13:40:00|7498.28|7498.28|7470.74|7470.74|7501.95|7501.95|7467.65|7467.65|0
1659966300000|2022-08-08 13:45:00|7471.6|7471.6|7475.46|7475.46|7498.33|7498.33|7467.18|7467.18|0
1659966600000|2022-08-08 13:50:00|7476.61|7476.61|7486.41|7486.41|7489.96|7489.96|7472.09|7472.09|0
1659966900000|2022-08-08 13:55:00|7486.13|7486.13|7489.95|7489.95|7492.48|7492.48|7479.38|7479.38|0
1659967200000|2022-08-08 14:00:00|7491.07|7491.07|7500.26|7500.26|7501.49|7501.49|7485.4|7485.4|0
1659967500000|2022-08-08 14:05:00|7499.97|7499.97|7480.54|7480.54|7505.44|7505.44|7480.54|7480.54|0
1659967800000|2022-08-08 14:10:00|7479.97|7479.97|7466.49|7466.49|7479.97|7479.97|7462.3|7462.3|0
1659968100000|2022-08-08 14:15:00|7466.77|7466.77|7470.51|7470.51|7477|7477|7466.2|7466.2|0
1659968400000|2022-08-08 14:20:00|7469.39|7469.39|7464.5|7464.5|7478.82|7478.82|7463.38|7463.38|0
1659968700000|2022-08-08 14:25:00|7464.79|7464.79|7459.09|7459.09|7468.81|7468.81|7454.42|7454.42|0
1659969000000|2022-08-08 14:30:00|7458.81|7458.81|7461.22|7461.22|7468.28|7468.28|7452.12|7452.12|0
1659969300000|2022-08-08 14:35:00|7461.24|7461.24|7438.76|7438.76|7461.24|7461.24|7438.76|7438.76|0
1659969600000|2022-08-08 14:40:00|7438.75|7438.75|7432.14|7432.14|7441.59|7441.59|7431.92|7431.92|0
1659969900000|2022-08-08 14:45:00|7432.16|7432.16|7431.54|7431.54|7436.6|7436.6|7423.59|7423.59|0
1659970200000|2022-08-08 14:50:00|7431.83|7431.83|7453.28|7453.28|7453.28|7453.28|7431.54|7431.54|0
1659970500000|2022-08-08 14:55:00|7453.26|7453.26|7458.34|7458.34|7461.41|7461.41|7453.24|7453.24|0
1659970800000|2022-08-08 15:00:00|7458.31|7458.31|7462.32|7462.32|7465.99|7465.99|7457.19|7457.19|0
1659971100000|2022-08-08 15:05:00|7462.3|7462.3|7474.31|7474.31|7474.31|7474.31|7462.3|7462.3|0
1659971400000|2022-08-08 15:10:00|7474.27|7474.27|7465.73|7465.73|7474.27|7474.27|7461.01|7461.01|0
1659971700000|2022-08-08 15:15:00|7465.75|7465.75|7454.25|7454.25|7466.02|7466.02|7454.25|7454.25|0
1659972000000|2022-08-08 15:20:00|7453.96|7453.96|7465.15|7465.15|7470.15|7470.15|7453.64|7453.64|0
1659972300000|2022-08-08 15:25:00|7464.58|7464.58|7466.24|7466.24|7468.21|7468.21|7460.38|7460.38|0
1660029300000|2022-08-09 07:15:00|7434.07|7434.07|7473.14|7473.14|7473.14|7473.14|7432.66|7432.66|0
1660029600000|2022-08-09 07:20:00|7475.38|7475.38|7462.33|7462.33|7475.8|7475.8|7455.18|7455.18|0
1660029900000|2022-08-09 07:25:00|7461.21|7461.21|7475.72|7475.72|7475.72|7475.72|7461.21|7461.21|0
1660030200000|2022-08-09 07:30:00|7476.84|7476.84|7482.79|7482.79|7484.74|7484.74|7472.66|7472.66|0
1660030500000|2022-08-09 07:35:00|7483.08|7483.08|7483.83|7483.83|7487.56|7487.56|7476.56|7476.56|0
1660030800000|2022-08-09 07:40:00|7484.69|7484.69|7488.95|7488.95|7494.57|7494.57|7481.87|7481.87|0
1660031100000|2022-08-09 07:45:00|7487.54|7487.54|7485.69|7485.69|7497.22|7497.22|7485.69|7485.69|0
1660031400000|2022-08-09 07:50:00|7485.64|7485.64|7485.96|7485.96|7494.23|7494.23|7485.22|7485.22|0
1660031700000|2022-08-09 07:55:00|7484.84|7484.84|7482.96|7482.96|7490.52|7490.52|7476.4|7476.4|0
1660032000000|2022-08-09 08:00:00|7481.84|7481.84|7483.99|7483.99|7487.68|7487.68|7479.58|7479.58|0
1660032300000|2022-08-09 08:05:00|7484.28|7484.28|7474.3|7474.3|7490.76|7490.76|7474.3|7474.3|0
1660032600000|2022-08-09 08:10:00|7472.61|7472.61|7479.52|7479.52|7481.47|7481.47|7472.61|7472.61|0
1660032900000|2022-08-09 08:15:00|7479.64|7479.64|7483.52|7483.52|7483.84|7483.84|7476.04|7476.04|0
1660033200000|2022-08-09 08:20:00|7483.55|7483.55|7488.95|7488.95|7491.49|7491.49|7483.27|7483.27|0
1660033500000|2022-08-09 08:25:00|7488.87|7488.87|7482.13|7482.13|7489.08|7489.08|7478.2|7478.2|0
1660033800000|2022-08-09 08:30:00|7482.15|7482.15|7487.95|7487.95|7494.17|7494.17|7482.15|7482.15|0
1660034100000|2022-08-09 08:35:00|7487.87|7487.87|7491.72|7491.72|7493.7|7493.7|7484.77|7484.77|0
1660034400000|2022-08-09 08:40:00|7490.6|7490.6|7498.4|7498.4|7498.44|7498.44|7490.28|7490.28|0
1660034700000|2022-08-09 08:45:00|7499.52|7499.52|7506.46|7506.46|7508.2|7508.2|7495.79|7495.79|0
1660035000000|2022-08-09 08:50:00|7506.17|7506.17|7499.5|7499.5|7512.89|7512.89|7499.5|7499.5|0
1660035300000|2022-08-09 08:55:00|7499.54|7499.54|7505.22|7505.22|7506.08|7506.08|7499.48|7499.48|0
1660035600000|2022-08-09 09:00:00|7504.1|7504.1|7508.66|7508.66|7510.73|7510.73|7501.34|7501.34|0
1660035900000|2022-08-09 09:05:00|7508.38|7508.38|7511.54|7511.54|7514.72|7514.72|7505.28|7505.28|0
1660036200000|2022-08-09 09:10:00|7511.67|7511.67|7510.26|7510.26|7518.1|7518.1|7510.26|7510.26|0
1660036500000|2022-08-09 09:15:00|7510.23|7510.23|7506.57|7506.57|7511.42|7511.42|7503.23|7503.23|0
1660036800000|2022-08-09 09:20:00|7506.28|7506.28|7506.91|7506.91|7509.56|7509.56|7502.31|7502.31|0
1660037100000|2022-08-09 09:25:00|7507.2|7507.2|7502.88|7502.88|7507.48|7507.48|7499.21|7499.21|0
1660037400000|2022-08-09 09:30:00|7502.93|7502.93|7507.42|7507.42|7507.42|7507.42|7499.42|7499.42|0
1660037700000|2022-08-09 09:35:00|7506.3|7506.3|7509.21|7509.21|7509.8|7509.8|7506.01|7506.01|0
1660038000000|2022-08-09 09:40:00|7508.09|7508.09|7508.18|7508.18|7509.59|7509.59|7505.59|7505.59|0
1660038300000|2022-08-09 09:45:00|7507.89|7507.89|7512.35|7512.35|7512.35|7512.35|7504.43|7504.43|0
1660038600000|2022-08-09 09:50:00|7512.92|7512.92|7524.53|7524.53|7526.82|7526.82|7512.35|7512.35|0
1660038900000|2022-08-09 09:55:00|7522.29|7522.29|7512.3|7512.3|7523.41|7523.41|7511.49|7511.49|0
1660039200000|2022-08-09 10:00:00|7511.73|7511.73|7514.07|7514.07|7520.76|7520.76|7509.89|7509.89|0
1660039500000|2022-08-09 10:05:00|7514.35|7514.35|7509.34|7509.34|7516.77|7516.77|7507.93|7507.93|0
1660039800000|2022-08-09 10:10:00|7509.3|7509.3|7508.63|7508.63|7514.39|7514.39|7506.13|7506.13|0
1660040100000|2022-08-09 10:15:00|7508.34|7508.34|7517.26|7517.26|7519.56|7519.56|7505.85|7505.85|0
1660040400000|2022-08-09 10:20:00|7517.3|7517.3|7526.41|7526.41|7530.37|7530.37|7516.73|7516.73|0
1660040700000|2022-08-09 10:25:00|7526.7|7526.7|7532.57|7532.57|7539.43|7539.43|7526.7|7526.7|0
1660041000000|2022-08-09 10:30:00|7532.61|7532.61|7538.88|7538.88|7540.59|7540.59|7529.96|7529.96|0
1660041300000|2022-08-09 10:35:00|7538.59|7538.59|7533.19|7533.19|7538.59|7538.59|7525.33|7525.33|0
1660041600000|2022-08-09 10:40:00|7533.76|7533.76|7530.45|7530.45|7536.32|7536.32|7529.83|7529.83|0
1660041900000|2022-08-09 10:45:00|7530.29|7530.29|7525.06|7525.06|7532.27|7532.27|7523.57|7523.57|0
1660042200000|2022-08-09 10:50:00|7525.34|7525.34|7528.8|7528.8|7529.92|7529.92|7524.18|7524.18|0
1660042500000|2022-08-09 10:55:00|7529.94|7529.94|7531.42|7531.42|7533.76|7533.76|7526.29|7526.29|0
1660042800000|2022-08-09 11:00:00|7531.45|7531.45|7540.9|7540.9|7541.58|7541.58|7531.45|7531.45|0
1660043100000|2022-08-09 11:05:00|7540.61|7540.61|7545.36|7545.36|7545.36|7545.36|7535.86|7535.86|0
1660043400000|2022-08-09 11:10:00|7546.5|7546.5|7543.33|7543.33|7548.72|7548.72|7542.48|7542.48|0
1660043700000|2022-08-09 11:15:00|7543.32|7543.32|7544.22|7544.22|7547.77|7547.77|7542.17|7542.17|0
1660044000000|2022-08-09 11:20:00|7545.34|7545.34|7546.9|7546.9|7548.31|7548.31|7543.39|7543.39|0
1660044300000|2022-08-09 11:25:00|7546.94|7546.94|7550.32|7550.32|7550.36|7550.36|7546.1|7546.1|0
1660044600000|2022-08-09 11:30:00|7550.04|7550.04|7561.5|7561.5|7561.5|7561.5|7548.34|7548.34|0
1660044900000|2022-08-09 11:35:00|7561.53|7561.53|7571.36|7571.36|7574.53|7574.53|7561.53|7561.53|0
1660045200000|2022-08-09 11:40:00|7571.37|7571.37|7575.23|7575.23|7575.23|7575.23|7565.23|7565.23|0
1660045500000|2022-08-09 11:45:00|7574.11|7574.11|7570.91|7570.91|7577.44|7577.44|7568.83|7568.83|0
1660045800000|2022-08-09 11:50:00|7570.33|7570.33|7573.18|7573.18|7577.48|7577.48|7570.33|7570.33|0
1660046100000|2022-08-09 11:55:00|7573.47|7573.47|7572.68|7572.68|7582.13|7582.13|7572.11|7572.11|0
1660046400000|2022-08-09 12:00:00|7572.64|7572.64|7588.43|7588.43|7592.89|7592.89|7568.26|7568.26|0
1660046700000|2022-08-09 12:05:00|7588.38|7588.38|7585.56|7585.56|7590.06|7590.06|7580.28|7580.28|0
1660047000000|2022-08-09 12:10:00|7587.8|7587.8|7590.39|7590.39|7593.46|7593.46|7586.47|7586.47|0
1660047300000|2022-08-09 12:15:00|7590.4|7590.4|7580.8|7580.8|7591.49|7591.49|7580.8|7580.8|0
1660047600000|2022-08-09 12:20:00|7582.21|7582.21|7584.62|7584.62|7587.22|7587.22|7582.07|7582.07|0
1660047900000|2022-08-09 12:25:00|7584.54|7584.54|7588.37|7588.37|7588.37|7588.37|7584.54|7584.54|0
1660048200000|2022-08-09 12:30:00|7587.25|7587.25|7591.72|7591.72|7593.41|7593.41|7586.97|7586.97|0
1660048500000|2022-08-09 12:35:00|7594.53|7594.53|7595.8|7595.8|7598.07|7598.07|7592.27|7592.27|0
1660048800000|2022-08-09 12:40:00|7597.78|7597.78|7600.85|7600.85|7600.87|7600.87|7597.78|7597.78|0
1660049100000|2022-08-09 12:45:00|7601.97|7601.97|7594.79|7594.79|7601.97|7601.97|7593.38|7593.38|0
1660049400000|2022-08-09 12:50:00|7594.77|7594.77|7594.45|7594.45|7599.31|7599.31|7591.64|7591.64|0
1660049700000|2022-08-09 12:55:00|7594.42|7594.42|7594.55|7594.55|7594.88|7594.88|7591.62|7591.62|0
1660050000000|2022-08-09 13:00:00|7594.84|7594.84|7581.59|7581.59|7598.28|7598.28|7579.9|7579.9|0
1660050300000|2022-08-09 13:05:00|7581.3|7581.3|7599.49|7599.49|7599.49|7599.49|7580.7|7580.7|0
1660050600000|2022-08-09 13:10:00|7599.78|7599.78|7603.17|7603.17|7609.76|7609.76|7599.76|7599.76|0
1660050900000|2022-08-09 13:15:00|7603.15|7603.15|7593.05|7593.05|7603.26|7603.26|7590.51|7590.51|0
1660051200000|2022-08-09 13:20:00|7592.2|7592.2|7586.99|7586.99|7592.2|7592.2|7581.43|7581.43|0
1660051500000|2022-08-09 13:25:00|7586.42|7586.42|7572.81|7572.81|7586.42|7586.42|7572.81|7572.81|0
1660051800000|2022-08-09 13:30:00|7573.95|7573.95|7596.13|7596.13|7596.13|7596.13|7564.89|7564.89|0
1660052100000|2022-08-09 13:35:00|7597.59|7597.59|7601.46|7601.46|7612.72|7612.72|7593.76|7593.76|0
1660052400000|2022-08-09 13:40:00|7601.44|7601.44|7588.28|7588.28|7604.28|7604.28|7585.29|7585.29|0
1660052700000|2022-08-09 13:45:00|7587.71|7587.71|7576.87|7576.87|7589.09|7589.09|7556.97|7556.97|0
1660053000000|2022-08-09 13:50:00|7577.42|7577.42|7591.85|7591.85|7594.56|7594.56|7575.19|7575.19|0
1660053300000|2022-08-09 13:55:00|7594.09|7594.09|7586.84|7586.84|7597.1|7597.1|7583.46|7583.46|0
1660053600000|2022-08-09 14:00:00|7585.99|7585.99|7576.79|7576.79|7585.99|7585.99|7567.56|7567.56|0
1660053900000|2022-08-09 14:05:00|7576.5|7576.5|7587.31|7587.31|7592.83|7592.83|7573.24|7573.24|0
1660054200000|2022-08-09 14:10:00|7587.88|7587.88|7594.77|7594.77|7598.18|7598.18|7585.48|7585.48|0
1660054500000|2022-08-09 14:15:00|7593.65|7593.65|7583.96|7583.96|7596.45|7596.45|7580.3|7580.3|0
1660054800000|2022-08-09 14:20:00|7584.53|7584.53|7572.54|7572.54|7591.01|7591.01|7571.38|7571.38|0
1660055100000|2022-08-09 14:25:00|7572.25|7572.25|7580.74|7580.74|7584.32|7584.32|7571.97|7571.97|0
1660055400000|2022-08-09 14:30:00|7580.79|7580.79|7568.86|7568.86|7580.79|7580.79|7568.84|7568.84|0
1660055700000|2022-08-09 14:35:00|7568.27|7568.27|7557.79|7557.79|7568.27|7568.27|7549.59|7549.59|0
1660056000000|2022-08-09 14:40:00|7557.77|7557.77|7564.55|7564.55|7568.54|7568.54|7556.18|7556.18|0
1660056300000|2022-08-09 14:45:00|7565.67|7565.67|7570.09|7570.09|7570.09|7570.09|7563.55|7563.55|0
1660056600000|2022-08-09 14:50:00|7570.13|7570.13|7565.19|7565.19|7572.26|7572.26|7564.86|7564.86|0
1660056900000|2022-08-09 14:55:00|7564.07|7564.07|7568.05|7568.05|7572.48|7572.48|7562.09|7562.09|0
1660057200000|2022-08-09 15:00:00|7568.03|7568.03|7570.69|7570.69|7573.8|7573.8|7562.45|7562.45|0
1660057500000|2022-08-09 15:05:00|7570.4|7570.4|7574.73|7574.73|7581.52|7581.52|7570.4|7570.4|0
1660057800000|2022-08-09 15:10:00|7574.71|7574.71|7576.37|7576.37|7577.11|7577.11|7567.55|7567.55|0
1660058100000|2022-08-09 15:15:00|7576.36|7576.36|7568.99|7568.99|7582.27|7582.27|7568.99|7568.99|0
1660058400000|2022-08-09 15:20:00|7569.28|7569.28|7566.46|7566.46|7575.98|7575.98|7563.49|7563.49|0
1660058700000|2022-08-09 15:25:00|7566.44|7566.44|7554.35|7554.35|7570.55|7570.55|7553.88|7553.88|0
1660115700000|2022-08-10 07:15:00|7496.87|7496.87|7517.85|7517.85|7525.13|7525.13|7494.06|7494.06|0
1660116000000|2022-08-10 07:20:00|7517.56|7517.56|7536.78|7536.78|7539.02|7539.02|7517.56|7517.56|0
1660116300000|2022-08-10 07:25:00|7537.06|7537.06|7524.07|7524.07|7539.31|7539.31|7520.81|7520.81|0
1660116600000|2022-08-10 07:30:00|7526.31|7526.31|7511.85|7511.85|7529.33|7529.33|7500.72|7500.72|0
1660116900000|2022-08-10 07:35:00|7514.66|7514.66|7522.58|7522.58|7522.58|7522.58|7509.35|7509.35|0
1660117200000|2022-08-10 07:40:00|7522.51|7522.51|7521.35|7521.35|7523.88|7523.88|7513.68|7513.68|0
1660117500000|2022-08-10 07:45:00|7522.47|7522.47|7516.48|7516.48|7532.29|7532.29|7516.48|7516.48|0
1660117800000|2022-08-10 07:50:00|7515.36|7515.36|7531.9|7531.9|7536.97|7536.97|7512.5|7512.5|0
1660118100000|2022-08-10 07:55:00|7533.02|7533.02|7530.39|7530.39|7533.78|7533.78|7523.54|7523.54|0
1660118400000|2022-08-10 08:00:00|7530.96|7530.96|7539.55|7539.55|7539.55|7539.55|7527.98|7527.98|0
1660118700000|2022-08-10 08:05:00|7537.24|7537.24|7537.84|7537.84|7542.6|7542.6|7536.67|7536.67|0
1660119000000|2022-08-10 08:10:00|7537.88|7537.88|7538.33|7538.33|7542.98|7542.98|7535.5|7535.5|0
1660119300000|2022-08-10 08:15:00|7537.48|7537.48|7534.84|7534.84|7537.48|7537.48|7531.65|7531.65|0
1660119600000|2022-08-10 08:20:00|7539.32|7539.32|7559.89|7559.89|7563.27|7563.27|7539.32|7539.32|0
1660119900000|2022-08-10 08:25:00|7559.32|7559.32|7556.53|7556.53|7560.51|7560.51|7554.25|7554.25|0
1660120200000|2022-08-10 08:30:00|7556.59|7556.59|7563.97|7563.97|7565.37|7565.37|7554.42|7554.42|0
1660120500000|2022-08-10 08:35:00|7564.25|7564.25|7571.17|7571.17|7574.8|7574.8|7564.25|7564.25|0
1660120800000|2022-08-10 08:40:00|7571.45|7571.45|7578.68|7578.68|7583.11|7583.11|7570.31|7570.31|0
1660121100000|2022-08-10 08:45:00|7577.56|7577.56|7578.95|7578.95|7578.95|7578.95|7574.39|7574.39|0
1660121400000|2022-08-10 08:50:00|7578.96|7578.96|7564.03|7564.03|7578.96|7578.96|7562.89|7562.89|0
1660121700000|2022-08-10 08:55:00|7565.15|7565.15|7554.5|7554.5|7566.28|7566.28|7552.26|7552.26|0
1660122000000|2022-08-10 09:00:00|7554.48|7554.48|7553|7553|7554.48|7554.48|7544.48|7544.48|0
1660122300000|2022-08-10 09:05:00|7553.85|7553.85|7559|7559|7559|7559|7551.59|7551.59|0
1660122600000|2022-08-10 09:10:00|7560.12|7560.12|7555.09|7555.09|7564.63|7564.63|7554.74|7554.74|0
1660122900000|2022-08-10 09:15:00|7556.21|7556.21|7557.4|7557.4|7558.81|7558.81|7554.86|7554.86|0
1660123200000|2022-08-10 09:20:00|7557.37|7557.37|7547.06|7547.06|7561.96|7561.96|7547.06|7547.06|0
1660123500000|2022-08-10 09:25:00|7544.51|7544.51|7534.74|7534.74|7549.9|7549.9|7533.23|7533.23|0
1660123800000|2022-08-10 09:30:00|7534.46|7534.46|7532.67|7532.67|7538.34|7538.34|7531.55|7531.55|0
1660124100000|2022-08-10 09:35:00|7533.24|7533.24|7527.56|7527.56|7535.77|7535.77|7527.56|7527.56|0
1660124400000|2022-08-10 09:40:00|7527.85|7527.85|7530.8|7530.8|7533.5|7533.5|7527.56|7527.56|0
1660124700000|2022-08-10 09:45:00|7531.92|7531.92|7541.61|7541.61|7542.41|7542.41|7530.8|7530.8|0
1660125000000|2022-08-10 09:50:00|7541.33|7541.33|7538.77|7538.77|7541.35|7541.35|7538.48|7538.48|0
1660125300000|2022-08-10 09:55:00|7538.48|7538.48|7540.16|7540.16|7541.3|7541.3|7532.8|7532.8|0
1660125600000|2022-08-10 10:00:00|7542.4|7542.4|7540.72|7540.72|7542.97|7542.97|7535.75|7535.75|0
1660125900000|2022-08-10 10:05:00|7540.77|7540.77|7536.09|7536.09|7542.72|7542.72|7535.26|7535.26|0
1660126200000|2022-08-10 10:10:00|7537.21|7537.21|7545.67|7545.67|7546.8|7546.8|7537.19|7537.19|0
1660126500000|2022-08-10 10:15:00|7545.65|7545.65|7548.79|7548.79|7550.2|7550.2|7545.08|7545.08|0
1660126800000|2022-08-10 10:20:00|7548.51|7548.51|7543.29|7543.29|7548.95|7548.95|7543.29|7543.29|0
1660127100000|2022-08-10 10:25:00|7543.01|7543.01|7553.35|7553.35|7553.35|7553.35|7542.72|7542.72|0
1660127400000|2022-08-10 10:30:00|7552.23|7552.23|7545.04|7545.04|7552.23|7552.23|7543.38|7543.38|0
1660127700000|2022-08-10 10:35:00|7545|7545|7535.87|7535.87|7545|7545|7535.87|7535.87|0
1660128000000|2022-08-10 10:40:00|7535.85|7535.85|7532.85|7532.85|7536.82|7536.82|7529.54|7529.54|0
1660128300000|2022-08-10 10:45:00|7532.84|7532.84|7527.83|7527.83|7535.05|7535.05|7527.83|7527.83|0
1660128600000|2022-08-10 10:50:00|7528.95|7528.95|7526.6|7526.6|7529.91|7529.91|7526.6|7526.6|0
1660128900000|2022-08-10 10:55:00|7527.72|7527.72|7533.72|7533.72|7533.94|7533.94|7525.76|7525.76|0
1660129200000|2022-08-10 11:00:00|7535.96|7535.96|7525.49|7525.49|7535.96|7535.96|7517.13|7517.13|0
1660129500000|2022-08-10 11:05:00|7525.2|7525.2|7523.23|7523.23|7525.2|7525.2|7520.4|7520.4|0
1660129800000|2022-08-10 11:10:00|7523.27|7523.27|7520.64|7520.64|7524.39|7524.39|7517.48|7517.48|0
1660130100000|2022-08-10 11:15:00|7520.68|7520.68|7519.92|7519.92|7523.03|7523.03|7518.18|7518.18|0
1660130400000|2022-08-10 11:20:00|7519.63|7519.63|7510.81|7510.81|7519.63|7519.63|7507.17|7507.17|0
1660130700000|2022-08-10 11:25:00|7510.89|7510.89|7510.93|7510.93|7512.05|7512.05|7505.81|7505.81|0
1660131000000|2022-08-10 11:30:00|7510.65|7510.65|7515.11|7515.11|7515.39|7515.39|7505.88|7505.88|0
1660131300000|2022-08-10 11:35:00|7515.06|7515.06|7510.19|7510.19|7515.06|7515.06|7509.16|7509.16|0
1660131600000|2022-08-10 11:40:00|7510.27|7510.27|7515.34|7515.34|7517.85|7517.85|7510.09|7510.09|0
1660131900000|2022-08-10 11:45:00|7515.38|7515.38|7519.43|7519.43|7519.43|7519.43|7515.09|7515.09|0
1660132200000|2022-08-10 11:50:00|7519.39|7519.39|7517.19|7517.19|7520.92|7520.92|7512.18|7512.18|0
1660132500000|2022-08-10 11:55:00|7518.33|7518.33|7524.03|7524.03|7525.14|7525.14|7518.33|7518.33|0
1660132800000|2022-08-10 12:00:00|7524.07|7524.07|7528.06|7528.06|7528.21|7528.21|7518.29|7518.29|0
1660133100000|2022-08-10 12:05:00|7528.1|7528.1|7530.08|7530.08|7536.3|7536.3|7528.1|7528.1|0
1660133400000|2022-08-10 12:10:00|7530.12|7530.12|7531.69|7531.69|7534.62|7534.62|7530.12|7530.12|0
1660133700000|2022-08-10 12:15:00|7531.97|7531.97|7531.79|7531.79|7532.32|7532.32|7528.22|7528.22|0
1660134000000|2022-08-10 12:20:00|7531.78|7531.78|7539.04|7539.04|7540.18|7540.18|7529.33|7529.33|0
1660134300000|2022-08-10 12:25:00|7538.96|7538.96|7536.36|7536.36|7538.96|7538.96|7531.71|7531.71|0
1660134600000|2022-08-10 12:30:00|7536.07|7536.07|7530.86|7530.86|7561.76|7561.76|7528.57|7528.57|0
1660134900000|2022-08-10 12:35:00|7530.29|7530.29|7533.17|7533.17|7535.29|7535.29|7509.12|7509.12|0
1660135200000|2022-08-10 12:40:00|7536.53|7536.53|7531|7531|7543.49|7543.49|7528.16|7528.16|0
1660135500000|2022-08-10 12:45:00|7532.12|7532.12|7543.1|7543.1|7545.63|7545.63|7532.12|7532.12|0
1660135800000|2022-08-10 12:50:00|7543.14|7543.14|7531.78|7531.78|7543.14|7543.14|7525.58|7525.58|0
1660136100000|2022-08-10 12:55:00|7532.07|7532.07|7536.47|7536.47|7536.49|7536.49|7520.19|7520.19|0
1660136400000|2022-08-10 13:00:00|7536.56|7536.56|7529.58|7529.58|7543.76|7543.76|7529.58|7529.58|0
1660136700000|2022-08-10 13:05:00|7529.3|7529.3|7537.51|7537.51|7539.27|7539.27|7524.41|7524.41|0
1660137000000|2022-08-10 13:10:00|7537.43|7537.43|7518.82|7518.82|7537.44|7537.44|7515.81|7515.81|0
1660137300000|2022-08-10 13:15:00|7519.94|7519.94|7529.82|7529.82|7530.68|7530.68|7517.63|7517.63|0
1660137600000|2022-08-10 13:20:00|7528.7|7528.7|7529.63|7529.63|7533.61|7533.61|7523.52|7523.52|0
1660137900000|2022-08-10 13:25:00|7529.35|7529.35|7532.77|7532.77|7537.89|7537.89|7528.78|7528.78|0
1660138200000|2022-08-10 13:30:00|7532.48|7532.48|7497.21|7497.21|7533.32|7533.32|7489.73|7489.73|0
1660138500000|2022-08-10 13:35:00|7497.49|7497.49|7489.84|7489.84|7501.66|7501.66|7481.55|7481.55|0
1660138800000|2022-08-10 13:40:00|7490.41|7490.41|7484.43|7484.43|7492.8|7492.8|7473.62|7473.62|0
1660139100000|2022-08-10 13:45:00|7486.96|7486.96|7476.46|7476.46|7497.6|7497.6|7475.05|7475.05|0
1660139400000|2022-08-10 13:50:00|7476.74|7476.74|7452.44|7452.44|7479.13|7479.13|7449.36|7449.36|0
1660139700000|2022-08-10 13:55:00|7452.48|7452.48|7427.96|7427.96|7459.27|7459.27|7419.04|7419.04|0
1660140000000|2022-08-10 14:00:00|7429.08|7429.08|7449.1|7449.1|7449.79|7449.79|7428.59|7428.59|0
1660140300000|2022-08-10 14:05:00|7450.22|7450.22|7442.47|7442.47|7454.2|7454.2|7442.19|7442.19|0
1660140600000|2022-08-10 14:10:00|7442.19|7442.19|7425.05|7425.05|7443.68|7443.68|7422.58|7422.58|0
1660140900000|2022-08-10 14:15:00|7423.93|7423.93|7424.22|7424.22|7428.84|7428.84|7414.19|7414.19|0
1660141200000|2022-08-10 14:20:00|7424.23|7424.23|7427.43|7427.43|7430.84|7430.84|7419.43|7419.43|0
1660141500000|2022-08-10 14:25:00|7427.4|7427.4|7444.85|7444.85|7447.54|7447.54|7427.35|7427.35|0
1660141800000|2022-08-10 14:30:00|7442.86|7442.86|7476.89|7476.89|7478.58|7478.58|7439.29|7439.29|0
1660142100000|2022-08-10 14:35:00|7477.19|7477.19|7474.86|7474.86|7480.92|7480.92|7461.3|7461.3|0
1660142400000|2022-08-10 14:40:00|7473.74|7473.74|7478.41|7478.41|7478.41|7478.41|7468.67|7468.67|0
1660142700000|2022-08-10 14:45:00|7478.43|7478.43|7493.01|7493.01|7499|7499|7476.74|7476.74|0
1660143000000|2022-08-10 14:50:00|7492.72|7492.72|7490.6|7490.6|7500.37|7500.37|7485.2|7485.2|0
1660143300000|2022-08-10 14:55:00|7490.89|7490.89|7496.31|7496.31|7498.46|7498.46|7489.4|7489.4|0
1660143600000|2022-08-10 15:00:00|7496.02|7496.02|7487.78|7487.78|7500.32|7500.32|7484.7|7484.7|0
1660143900000|2022-08-10 15:05:00|7487.21|7487.21|7481.31|7481.31|7489.49|7489.49|7472.99|7472.99|0
1660144200000|2022-08-10 15:10:00|7481.32|7481.32|7491.64|7491.64|7491.64|7491.64|7481.32|7481.32|0
1660144500000|2022-08-10 15:15:00|7491.92|7491.92|7495.41|7495.41|7495.45|7495.45|7489.18|7489.18|0
1660144800000|2022-08-10 15:20:00|7495.7|7495.7|7507.97|7507.97|7509.09|7509.09|7495.12|7495.12|0
1660145100000|2022-08-10 15:25:00|7507.69|7507.69|7514.16|7514.16|7524.16|7524.16|7505.4|7505.4|0
1660202100000|2022-08-11 07:15:00|7540.35|7540.35|7566.54|7566.54|7566.54|7566.54|7534.46|7534.46|0
1660202400000|2022-08-11 07:20:00|7565.42|7565.42|7575.12|7575.12|7578.96|7578.96|7559.82|7559.82|0
1660202700000|2022-08-11 07:25:00|7575.07|7575.07|7547.17|7547.17|7579.36|7579.36|7546.6|7546.6|0
1660203000000|2022-08-11 07:30:00|7547.24|7547.24|7539.07|7539.07|7551.72|7551.72|7535.57|7535.57|0
1660203300000|2022-08-11 07:35:00|7538.2|7538.2|7554.74|7554.74|7554.74|7554.74|7538.2|7538.2|0
1660203600000|2022-08-11 07:40:00|7554.78|7554.78|7542.17|7542.17|7562.85|7562.85|7542.17|7542.17|0
1660203900000|2022-08-11 07:45:00|7541.89|7541.89|7556.95|7556.95|7557.79|7557.79|7535.36|7535.36|0
1660204200000|2022-08-11 07:50:00|7555.83|7555.83|7571.15|7571.15|7574.84|7574.84|7553.01|7553.01|0
1660204500000|2022-08-11 07:55:00|7572.27|7572.27|7576.5|7576.5|7584.3|7584.3|7569.74|7569.74|0
1660204800000|2022-08-11 08:00:00|7576.21|7576.21|7575.52|7575.52|7576.84|7576.84|7561.91|7561.91|0
1660205100000|2022-08-11 08:05:00|7575.54|7575.54|7589.7|7589.7|7589.7|7589.7|7575.54|7575.54|0
1660205400000|2022-08-11 08:10:00|7589.99|7589.99|7596.34|7596.34|7596.34|7596.34|7587|7587|0
1660205700000|2022-08-11 08:15:00|7596.62|7596.62|7594.7|7594.7|7596.74|7596.74|7587.95|7587.95|0
1660206000000|2022-08-11 08:20:00|7594.77|7594.77|7593.69|7593.69|7596.78|7596.78|7592.02|7592.02|0
1660206300000|2022-08-11 08:25:00|7593.98|7593.98|7575.73|7575.73|7595.38|7595.38|7574.03|7574.03|0
1660206600000|2022-08-11 08:30:00|7576.85|7576.85|7580.97|7580.97|7584.04|7584.04|7573.44|7573.44|0
1660206900000|2022-08-11 08:35:00|7580.12|7580.12|7584.63|7584.63|7596.09|7596.09|7580.12|7580.12|0
1660207200000|2022-08-11 08:40:00|7585.48|7585.48|7588.27|7588.27|7593.93|7593.93|7585.48|7585.48|0
1660207500000|2022-08-11 08:45:00|7588.15|7588.15|7596.26|7596.26|7598.81|7598.81|7588.15|7588.15|0
1660207800000|2022-08-11 08:50:00|7596.25|7596.25|7591.93|7591.93|7596.25|7596.25|7583.77|7583.77|0
1660208100000|2022-08-11 08:55:00|7593.06|7593.06|7594.18|7594.18|7599.2|7599.2|7593.06|7593.06|0
1660208400000|2022-08-11 09:00:00|7594.2|7594.2|7604.83|7604.83|7604.83|7604.83|7590.18|7590.18|0
1660208700000|2022-08-11 09:05:00|7604.81|7604.81|7606.94|7606.94|7610.57|7610.57|7604.76|7604.76|0
1660209000000|2022-08-11 09:10:00|7607.51|7607.51|7601.69|7601.69|7611.04|7611.04|7600|7600|0
1660209300000|2022-08-11 09:15:00|7600.83|7600.83|7601.87|7601.87|7604.4|7604.4|7600.16|7600.16|0
1660209600000|2022-08-11 09:20:00|7602.44|7602.44|7585.97|7585.97|7605.66|7605.66|7585.97|7585.97|0
1660209900000|2022-08-11 09:25:00|7585.4|7585.4|7583.02|7583.02|7586.8|7586.8|7581.31|7581.31|0
1660210200000|2022-08-11 09:30:00|7583.03|7583.03|7590.97|7590.97|7595.59|7595.59|7581.15|7581.15|0
1660210500000|2022-08-11 09:35:00|7591.05|7591.05|7583.35|7583.35|7592.2|7592.2|7583.35|7583.35|0
1660210800000|2022-08-11 09:40:00|7583.39|7583.39|7585.68|7585.68|7585.77|7585.77|7578.8|7578.8|0
1660211100000|2022-08-11 09:45:00|7585.39|7585.39|7593.04|7593.04|7593.04|7593.04|7583.87|7583.87|0
1660211400000|2022-08-11 09:50:00|7592.75|7592.75|7587.51|7587.51|7594.18|7594.18|7584.96|7584.96|0
1660211700000|2022-08-11 09:55:00|7587.5|7587.5|7582.11|7582.11|7587.5|7587.5|7580.89|7580.89|0
1660212000000|2022-08-11 10:00:00|7582.1|7582.1|7566.81|7566.81|7585.52|7585.52|7562.5|7562.5|0
1660212300000|2022-08-11 10:05:00|7567.67|7567.67|7580.45|7580.45|7580.45|7580.45|7567.43|7567.43|0
1660212600000|2022-08-11 10:10:00|7580.41|7580.41|7578.17|7578.17|7580.41|7580.41|7574.53|7574.53|0
1660212900000|2022-08-11 10:15:00|7578.16|7578.16|7583.86|7583.86|7583.86|7583.86|7573.1|7573.1|0
1660213200000|2022-08-11 10:20:00|7584.98|7584.98|7586.27|7586.27|7591.06|7591.06|7584.63|7584.63|0
1660213500000|2022-08-11 10:25:00|7587.12|7587.12|7589.98|7589.98|7590.31|7590.31|7584.22|7584.22|0
1660213800000|2022-08-11 10:30:00|7590|7590|7589.55|7589.55|7593.49|7593.49|7584.68|7584.68|0
1660214100000|2022-08-11 10:35:00|7588.43|7588.43|7592.77|7592.77|7593.22|7593.22|7587.45|7587.45|0
1660214400000|2022-08-11 10:40:00|7592.78|7592.78|7593.78|7593.78|7593.97|7593.97|7591.11|7591.11|0
1660214700000|2022-08-11 10:45:00|7594.06|7594.06|7593.75|7593.75|7598.55|7598.55|7592.9|7592.9|0
1660215000000|2022-08-11 10:50:00|7596.28|7596.28|7593.6|7593.6|7598.48|7598.48|7588.82|7588.82|0
1660215300000|2022-08-11 10:55:00|7593.32|7593.32|7592.42|7592.42|7597.58|7597.58|7591.3|7591.3|0
1660215600000|2022-08-11 11:00:00|7594.11|7594.11|7607.92|7607.92|7608.45|7608.45|7592.99|7592.99|0
1660215900000|2022-08-11 11:05:00|7608.2|7608.2|7612.65|7612.65|7613.2|7613.2|7607.28|7607.28|0
1660216200000|2022-08-11 11:10:00|7612.6|7612.6|7612.97|7612.97|7613.62|7613.62|7609.12|7609.12|0
1660216500000|2022-08-11 11:15:00|7613|7613|7613.03|7613.03|7616.74|7616.74|7609.68|7609.68|0
1660216800000|2022-08-11 11:20:00|7613.31|7613.31|7601.8|7601.8|7616.1|7616.1|7598.19|7598.19|0
1660217100000|2022-08-11 11:25:00|7602.09|7602.09|7602.49|7602.49|7608.02|7608.02|7602.09|7602.09|0
1660217400000|2022-08-11 11:30:00|7602.56|7602.56|7597.09|7597.09|7604.23|7604.23|7595.94|7595.94|0
1660217700000|2022-08-11 11:35:00|7597.07|7597.07|7604.15|7604.15|7604.45|7604.45|7593.52|7593.52|0
1660218000000|2022-08-11 11:40:00|7603.86|7603.86|7610.16|7610.16|7610.16|7610.16|7602.17|7602.17|0
1660218300000|2022-08-11 11:45:00|7610.44|7610.44|7609.84|7609.84|7613.08|7613.08|7606.77|7606.77|0
1660218600000|2022-08-11 11:50:00|7609.91|7609.91|7607.04|7607.04|7611.12|7611.12|7605.95|7605.95|0
1660218900000|2022-08-11 11:55:00|7606.76|7606.76|7603.61|7603.61|7607.85|7607.85|7602.48|7602.48|0
1660219200000|2022-08-11 12:00:00|7604.73|7604.73|7608.76|7608.76|7609.88|7609.88|7603.3|7603.3|0
1660219500000|2022-08-11 12:05:00|7609.88|7609.88|7608.8|7608.8|7611.26|7611.26|7605.48|7605.48|0
1660219800000|2022-08-11 12:10:00|7608.79|7608.79|7609.16|7609.16|7613|7613|7608.79|7608.79|0
1660220100000|2022-08-11 12:15:00|7609.14|7609.14|7611.05|7611.05|7611.05|7611.05|7601.65|7601.65|0
1660220400000|2022-08-11 12:20:00|7611.33|7611.33|7602.14|7602.14|7611.33|7611.33|7601.86|7601.86|0
1660220700000|2022-08-11 12:25:00|7603.26|7603.26|7611.51|7611.51|7611.52|7611.52|7603.24|7603.24|0
1660221000000|2022-08-11 12:30:00|7611.23|7611.23|7610.19|7610.19|7616.98|7616.98|7609.79|7609.79|0
1660221300000|2022-08-11 12:35:00|7607.94|7607.94|7600.66|7600.66|7614.27|7614.27|7600.66|7600.66|0
1660221600000|2022-08-11 12:40:00|7600.95|7600.95|7598.68|7598.68|7604.19|7604.19|7595.03|7595.03|0
1660221900000|2022-08-11 12:45:00|7598.66|7598.66|7606.12|7606.12|7606.12|7606.12|7593.67|7593.67|0
1660222200000|2022-08-11 12:50:00|7606.4|7606.4|7612.72|7612.72|7617.78|7617.78|7605.22|7605.22|0
1660222500000|2022-08-11 12:55:00|7612.73|7612.73|7622.02|7622.02|7622.02|7622.02|7612.73|7612.73|0
1660222800000|2022-08-11 13:00:00|7622.04|7622.04|7628.21|7628.21|7628.21|7628.21|7615.46|7615.46|0
1660223100000|2022-08-11 13:05:00|7628.79|7628.79|7631.04|7631.04|7632.85|7632.85|7625.8|7625.8|0
1660223400000|2022-08-11 13:10:00|7632.44|7632.44|7633.12|7633.12|7635.56|7635.56|7627.54|7627.54|0
1660223700000|2022-08-11 13:15:00|7633.14|7633.14|7629.85|7629.85|7633.15|7633.15|7626.3|7626.3|0
1660224000000|2022-08-11 13:20:00|7629.82|7629.82|7623.12|7623.12|7629.82|7629.82|7619.66|7619.66|0
1660224300000|2022-08-11 13:25:00|7623.13|7623.13|7625.41|7625.41|7628.59|7628.59|7622.31|7622.31|0
1660224600000|2022-08-11 13:30:00|7624.55|7624.55|7631.34|7631.34|7642.45|7642.45|7622.9|7622.9|0
1660224900000|2022-08-11 13:35:00|7630.21|7630.21|7621.44|7621.44|7641.05|7641.05|7619.75|7619.75|0
1660225200000|2022-08-11 13:40:00|7620.32|7620.32|7627.67|7627.67|7629.36|7629.36|7614|7614|0
1660225500000|2022-08-11 13:45:00|7626.55|7626.55|7631.75|7631.75|7632.03|7632.03|7613.99|7613.99|0
1660225800000|2022-08-11 13:50:00|7630.63|7630.63|7634.42|7634.42|7636.87|7636.87|7614.05|7614.05|0
1660226100000|2022-08-11 13:55:00|7634.47|7634.47|7626.98|7626.98|7640.97|7640.97|7626.98|7626.98|0
1660226400000|2022-08-11 14:00:00|7627|7627|7627.98|7627.98|7635.53|7635.53|7612.51|7612.51|0
1660226700000|2022-08-11 14:05:00|7626.86|7626.86|7621.44|7621.44|7630.53|7630.53|7620.17|7620.17|0
1660227000000|2022-08-11 14:10:00|7620.32|7620.32|7609.87|7609.87|7622.64|7622.64|7604.98|7604.98|0
1660227300000|2022-08-11 14:15:00|7609.58|7609.58|7619.94|7619.94|7619.94|7619.94|7607.48|7607.48|0
1660227600000|2022-08-11 14:20:00|7620.23|7620.23|7604.02|7604.02|7620.23|7620.23|7604.02|7604.02|0
1660227900000|2022-08-11 14:25:00|7605.14|7605.14|7602.2|7602.2|7608.71|7608.71|7597.88|7597.88|0
1660228200000|2022-08-11 14:30:00|7602.49|7602.49|7610.66|7610.66|7610.66|7610.66|7601.02|7601.02|0
1660228500000|2022-08-11 14:35:00|7610.37|7610.37|7608.75|7608.75|7618.79|7618.79|7606.95|7606.95|0
1660228800000|2022-08-11 14:40:00|7609.87|7609.87|7629.46|7629.46|7634|7634|7608.36|7608.36|0
1660229100000|2022-08-11 14:45:00|7630.03|7630.03|7642.48|7642.48|7642.83|7642.83|7629.98|7629.98|0
1660229400000|2022-08-11 14:50:00|7642.19|7642.19|7639.94|7639.94|7642.22|7642.22|7636.71|7636.71|0
1660229700000|2022-08-11 14:55:00|7639.37|7639.37|7636.11|7636.11|7643.5|7643.5|7627.68|7627.68|0
1660230000000|2022-08-11 15:00:00|7636.4|7636.4|7637.07|7637.07|7640.96|7640.96|7632.79|7632.79|0
1660230300000|2022-08-11 15:05:00|7636.78|7636.78|7636.56|7636.56|7641.18|7641.18|7633.75|7633.75|0
1660230600000|2022-08-11 15:10:00|7635.44|7635.44|7635.95|7635.95|7637.41|7637.41|7623.75|7623.75|0
1660230900000|2022-08-11 15:15:00|7635.94|7635.94|7627.84|7627.84|7642.45|7642.45|7627|7627|0
1660231200000|2022-08-11 15:20:00|7627.55|7627.55|7642.09|7642.09|7642.09|7642.09|7626.16|7626.16|0
1660231500000|2022-08-11 15:25:00|7640.97|7640.97|7641.16|7641.16|7642.3|7642.3|7624.77|7624.77|0
1660288500000|2022-08-12 07:15:00|7658.65|7658.65|7660.02|7660.02|7660.02|7660.02|7632.98|7632.98|0
1660288800000|2022-08-12 07:20:00|7662.59|7662.59|7672.37|7672.37|7678.01|7678.01|7662.59|7662.59|0
1660289100000|2022-08-12 07:25:00|7671.8|7671.8|7687.13|7687.13|7698.43|7698.43|7671.8|7671.8|0
1660289400000|2022-08-12 07:30:00|7688.84|7688.84|7695.11|7695.11|7697.28|7697.28|7676.77|7676.77|0
1660289700000|2022-08-12 07:35:00|7695.68|7695.68|7690.82|7690.82|7695.68|7695.68|7681.23|7681.23|0
1660290000000|2022-08-12 07:40:00|7693.06|7693.06|7708.92|7708.92|7709.49|7709.49|7691.09|7691.09|0
1660290300000|2022-08-12 07:45:00|7707.23|7707.23|7722.28|7722.28|7726.4|7726.4|7707.23|7707.23|0
1660290600000|2022-08-12 07:50:00|7721.16|7721.16|7725.78|7725.78|7729.79|7729.79|7721.16|7721.16|0
1660290900000|2022-08-12 07:55:00|7725.83|7725.83|7728.61|7728.61|7728.61|7728.61|7716.74|7716.74|0
1660291200000|2022-08-12 08:00:00|7729.47|7729.47|7718.28|7718.28|7732.83|7732.83|7718.18|7718.18|0
1660291500000|2022-08-12 08:05:00|7718.26|7718.26|7723.72|7723.72|7729.7|7729.7|7717.69|7717.69|0
1660291800000|2022-08-12 08:10:00|7724.57|7724.57|7727.74|7727.74|7729.13|7729.13|7722.35|7722.35|0
1660292100000|2022-08-12 08:15:00|7728.86|7728.86|7738.21|7738.21|7739.72|7739.72|7727.98|7727.98|0
1660292400000|2022-08-12 08:20:00|7738.25|7738.25|7739.98|7739.98|7743.43|7743.43|7738.25|7738.25|0
1660292700000|2022-08-12 08:25:00|7738.86|7738.86|7731.38|7731.38|7741.95|7741.95|7729.97|7729.97|0
1660293000000|2022-08-12 08:30:00|7730.52|7730.52|7730.16|7730.16|7732.62|7732.62|7725.37|7725.37|0
1660293300000|2022-08-12 08:35:00|7730.23|7730.23|7731.7|7731.7|7731.99|7731.99|7724.59|7724.59|0
1660293600000|2022-08-12 08:40:00|7731.75|7731.75|7726.56|7726.56|7736.29|7736.29|7723.73|7723.73|0
1660293900000|2022-08-12 08:45:00|7726.55|7726.55|7724.04|7724.04|7727.68|7727.68|7715.81|7715.81|0
1660294200000|2022-08-12 08:50:00|7724.32|7724.32|7725.63|7725.63|7729.15|7729.15|7722.31|7722.31|0
1660294500000|2022-08-12 08:55:00|7725.92|7725.92|7720.55|7720.55|7725.92|7725.92|7715.42|7715.42|0
1660294800000|2022-08-12 09:00:00|7721.69|7721.69|7723.49|7723.49|7723.49|7723.49|7717.83|7717.83|0
1660295100000|2022-08-12 09:05:00|7724.06|7724.06|7716.64|7716.64|7726.68|7726.68|7715.47|7715.47|0
1660295400000|2022-08-12 09:10:00|7718.62|7718.62|7730.48|7730.48|7731.33|7731.33|7716.13|7716.13|0
1660295700000|2022-08-12 09:15:00|7730.19|7730.19|7734.19|7734.19|7737.27|7737.27|7728.79|7728.79|0
1660296000000|2022-08-12 09:20:00|7733.07|7733.07|7729.96|7729.96|7735.61|7735.61|7723.98|7723.98|0
1660296300000|2022-08-12 09:25:00|7729.68|7729.68|7737.54|7737.54|7740.63|7740.63|7728.56|7728.56|0
1660296600000|2022-08-12 09:30:00|7738.66|7738.66|7747.54|7747.54|7748.66|7748.66|7738.66|7738.66|0
1660296900000|2022-08-12 09:35:00|7747.82|7747.82|7741.96|7741.96|7747.82|7747.82|7741.35|7741.35|0
1660297200000|2022-08-12 09:40:00|7744.2|7744.2|7740.67|7740.67|7744.98|7744.98|7739.03|7739.03|0
1660297500000|2022-08-12 09:45:00|7741.79|7741.79|7734.98|7734.98|7742.65|7742.65|7734.7|7734.7|0
1660297800000|2022-08-12 09:50:00|7734.7|7734.7|7732.98|7732.98|7739.31|7739.31|7732.98|7732.98|0
1660298100000|2022-08-12 09:55:00|7732.7|7732.7|7724.07|7724.07|7732.7|7732.7|7724.07|7724.07|0
1660298400000|2022-08-12 10:00:00|7724.91|7724.91|7697.94|7697.94|7724.91|7724.91|7697.82|7697.82|0
1660298700000|2022-08-12 10:05:00|7697.9|7697.9|7693.05|7693.05|7699|7699|7689.22|7689.22|0
1660299000000|2022-08-12 10:10:00|7692.76|7692.76|7680.37|7680.37|7693.05|7693.05|7680.37|7680.37|0
1660299300000|2022-08-12 10:15:00|7681.49|7681.49|7668.94|7668.94|7687.56|7687.56|7667.23|7667.23|0
1660299600000|2022-08-12 10:20:00|7667.82|7667.82|7672.16|7672.16|7672.16|7672.16|7662.24|7662.24|0
1660299900000|2022-08-12 10:25:00|7672.17|7672.17|7677.02|7677.02|7677.02|7677.02|7669.64|7669.64|0
1660300200000|2022-08-12 10:30:00|7676.73|7676.73|7657.86|7657.86|7677.26|7677.26|7657.86|7657.86|0
1660300500000|2022-08-12 10:35:00|7656.74|7656.74|7646.21|7646.21|7656.74|7656.74|7639.84|7639.84|0
1660300800000|2022-08-12 10:40:00|7646.13|7646.13|7651.3|7651.3|7660.4|7660.4|7645.01|7645.01|0
1660301100000|2022-08-12 10:45:00|7652.42|7652.42|7643.51|7643.51|7652.42|7652.42|7643.51|7643.51|0
1660301400000|2022-08-12 10:50:00|7641.27|7641.27|7636.66|7636.66|7644.15|7644.15|7631.8|7631.8|0
1660301700000|2022-08-12 10:55:00|7637.23|7637.23|7648.94|7648.94|7650.63|7650.63|7634.18|7634.18|0
1660302000000|2022-08-12 11:00:00|7649.22|7649.22|7628.95|7628.95|7649.22|7649.22|7628.95|7628.95|0
1660302300000|2022-08-12 11:05:00|7627.83|7627.83|7628.05|7628.05|7628.62|7628.62|7620.43|7620.43|0
1660302600000|2022-08-12 11:10:00|7628.65|7628.65|7626.16|7626.16|7628.65|7628.65|7621.83|7621.83|0
1660302900000|2022-08-12 11:15:00|7625.04|7625.04|7620.06|7620.06|7625.67|7625.67|7616.94|7616.94|0
1660303200000|2022-08-12 11:20:00|7618.94|7618.94|7618.88|7618.88|7618.94|7618.94|7612.94|7612.94|0
1660303500000|2022-08-12 11:25:00|7618.59|7618.59|7621.63|7621.63|7627.01|7627.01|7613.18|7613.18|0
1660303800000|2022-08-12 11:30:00|7622.2|7622.2|7635.7|7635.7|7635.7|7635.7|7621.31|7621.31|0
1660304100000|2022-08-12 11:35:00|7635.73|7635.73|7633.18|7633.18|7640.28|7640.28|7629.2|7629.2|0
1660304400000|2022-08-12 11:40:00|7632.06|7632.06|7628.29|7628.29|7632.06|7632.06|7625.7|7625.7|0
1660304700000|2022-08-12 11:45:00|7628.86|7628.86|7624.09|7624.09|7629.75|7629.75|7623.8|7623.8|0
1660305000000|2022-08-12 11:50:00|7624.02|7624.02|7632.65|7632.65|7634.08|7634.08|7624.02|7624.02|0
1660305300000|2022-08-12 11:55:00|7632.66|7632.66|7642.76|7642.76|7643.05|7643.05|7632.66|7632.66|0
1660305600000|2022-08-12 12:00:00|7642.48|7642.48|7631.5|7631.5|7642.48|7642.48|7630.94|7630.94|0
1660305900000|2022-08-12 12:05:00|7630.93|7630.93|7622.86|7622.86|7631.22|7631.22|7620.87|7620.87|0
1660306200000|2022-08-12 12:10:00|7622.9|7622.9|7623.48|7623.48|7623.48|7623.48|7618.68|7618.68|0
1660306500000|2022-08-12 12:15:00|7623.77|7623.77|7617.47|7617.47|7629.65|7629.65|7616.92|7616.92|0
1660306800000|2022-08-12 12:20:00|7616.35|7616.35|7626.49|7626.49|7633.27|7633.27|7615.78|7615.78|0
1660307100000|2022-08-12 12:25:00|7626.78|7626.78|7627.94|7627.94|7629.06|7629.06|7622.26|7622.26|0
1660307400000|2022-08-12 12:30:00|7626.82|7626.82|7638.96|7638.96|7641.16|7641.16|7626.28|7626.28|0
1660307700000|2022-08-12 12:35:00|7638.95|7638.95|7638.02|7638.02|7639.57|7639.57|7634.63|7634.63|0
1660308000000|2022-08-12 12:40:00|7636.89|7636.89|7640.48|7640.48|7640.56|7640.56|7634.41|7634.41|0
1660308300000|2022-08-12 12:45:00|7640.77|7640.77|7635.42|7635.42|7650.89|7650.89|7632.9|7632.9|0
1660308600000|2022-08-12 12:50:00|7635.27|7635.27|7646.46|7646.46|7646.46|7646.46|7633.31|7633.31|0
1660308900000|2022-08-12 12:55:00|7647.58|7647.58|7641.81|7641.81|7647.86|7647.86|7639.86|7639.86|0
1660309200000|2022-08-12 13:00:00|7641.82|7641.82|7656.05|7656.05|7656.64|7656.64|7641.53|7641.53|0
1660309500000|2022-08-12 13:05:00|7655.48|7655.48|7655.95|7655.95|7660.15|7660.15|7652.94|7652.94|0
1660309800000|2022-08-12 13:10:00|7655.67|7655.67|7643.41|7643.41|7657.32|7657.32|7643.41|7643.41|0
1660310100000|2022-08-12 13:15:00|7644.53|7644.53|7642.34|7642.34|7647.09|7647.09|7641.59|7641.59|0
1660310400000|2022-08-12 13:20:00|7642.62|7642.62|7651.52|7651.52|7653.21|7653.21|7641.5|7641.5|0
1660310700000|2022-08-12 13:25:00|7650.12|7650.12|7655.03|7655.03|7655.86|7655.86|7650.12|7650.12|0
1660311000000|2022-08-12 13:30:00|7654.17|7654.17|7634.51|7634.51|7654.17|7654.17|7620.38|7620.38|0
1660311300000|2022-08-12 13:35:00|7634.48|7634.48|7641.98|7641.98|7647.91|7647.91|7623.68|7623.68|0
1660311600000|2022-08-12 13:40:00|7642.83|7642.83|7648.37|7648.37|7656.6|7656.6|7638.87|7638.87|0
1660311900000|2022-08-12 13:45:00|7649.49|7649.49|7647.48|7647.48|7655.42|7655.42|7634.34|7634.34|0
1660312200000|2022-08-12 13:50:00|7647.45|7647.45|7659.55|7659.55|7668.96|7668.96|7647.43|7647.43|0
1660312500000|2022-08-12 13:55:00|7659.26|7659.26|7661.27|7661.27|7664.36|7664.36|7649.39|7649.39|0
1660312800000|2022-08-12 14:00:00|7658.56|7658.56|7638.81|7638.81|7659.13|7659.13|7637.67|7637.67|0
1660313100000|2022-08-12 14:05:00|7639.1|7639.1|7638.41|7638.41|7646.26|7646.26|7633.42|7633.42|0
1660313400000|2022-08-12 14:10:00|7637.84|7637.84|7646.8|7646.8|7650.52|7650.52|7634.23|7634.23|0
1660313700000|2022-08-12 14:15:00|7645.68|7645.68|7645.53|7645.53|7649.17|7649.17|7636.16|7636.16|0
1660314000000|2022-08-12 14:20:00|7646.38|7646.38|7647.95|7647.95|7647.95|7647.95|7636.28|7636.28|0
1660314300000|2022-08-12 14:25:00|7648.23|7648.23|7660.18|7660.18|7660.46|7660.46|7647.84|7647.84|0
1660314600000|2022-08-12 14:30:00|7659.89|7659.89|7651.74|7651.74|7665.77|7665.77|7649.76|7649.76|0
1660314900000|2022-08-12 14:35:00|7651.72|7651.72|7646.14|7646.14|7656.5|7656.5|7643.94|7643.94|0
1660315200000|2022-08-12 14:40:00|7646.13|7646.13|7654.21|7654.21|7656.48|7656.48|7642.85|7642.85|0
1660315500000|2022-08-12 14:45:00|7654.22|7654.22|7668.31|7668.31|7668.31|7668.31|7653.08|7653.08|0
1660315800000|2022-08-12 14:50:00|7668.33|7668.33|7671.06|7671.06|7672.54|7672.54|7666.72|7666.72|0
1660316100000|2022-08-12 14:55:00|7670.99|7670.99|7661.27|7661.27|7671.57|7671.57|7658.18|7658.18|0
1660316400000|2022-08-12 15:00:00|7663.51|7663.51|7658.17|7658.17|7663.8|7663.8|7656.16|7656.16|0
1660316700000|2022-08-12 15:05:00|7657.88|7657.88|7654.1|7654.1|7659.25|7659.25|7651.31|7651.31|0
1660317000000|2022-08-12 15:10:00|7654.07|7654.07|7668.85|7668.85|7670.25|7670.25|7654.07|7654.07|0
1660317300000|2022-08-12 15:15:00|7668.86|7668.86|7672.97|7672.97|7674.94|7674.94|7664.33|7664.33|0
1660317600000|2022-08-12 15:20:00|7674.09|7674.09|7665.62|7665.62|7674.32|7674.32|7664.51|7664.51|0
1660317900000|2022-08-12 15:25:00|7665.64|7665.64|7662.21|7662.21|7666.79|7666.79|7657.06|7657.06|0
1660547700000|2022-08-15 07:15:00|7695.49|7695.49|7676.01|7676.01|7695.77|7695.77|7672.72|7672.72|0
1660548000000|2022-08-15 07:20:00|7674.89|7674.89|7678.54|7678.54|7679.86|7679.86|7658.45|7658.45|0
1660548300000|2022-08-15 07:25:00|7678.52|7678.52|7667.4|7667.4|7679.4|7679.4|7665.94|7665.94|0
1660548600000|2022-08-15 07:30:00|7667.11|7667.11|7661.32|7661.32|7667.77|7667.77|7650.12|7650.12|0
1660548900000|2022-08-15 07:35:00|7661.03|7661.03|7645.37|7645.37|7661.03|7661.03|7645.37|7645.37|0
1660549200000|2022-08-15 07:40:00|7644.25|7644.25|7643.74|7643.74|7650.42|7650.42|7642.24|7642.24|0
1660549500000|2022-08-15 07:45:00|7644.03|7644.03|7625.33|7625.33|7644.88|7644.88|7625.33|7625.33|0
1660549800000|2022-08-15 07:50:00|7625.9|7625.9|7634.93|7634.93|7637.03|7637.03|7625.88|7625.88|0
1660550100000|2022-08-15 07:55:00|7634.65|7634.65|7635.01|7635.01|7636.55|7636.55|7629.25|7629.25|0
1660550400000|2022-08-15 08:00:00|7635.58|7635.58|7620.44|7620.44|7635.58|7635.58|7610.6|7610.6|0
1660550700000|2022-08-15 08:05:00|7620.42|7620.42|7634.26|7634.26|7634.26|7634.26|7619.56|7619.56|0
1660551000000|2022-08-15 08:10:00|7633.69|7633.69|7629.31|7629.31|7634.02|7634.02|7628.91|7628.91|0
1660551300000|2022-08-15 08:15:00|7630.71|7630.71|7628.58|7628.58|7637.09|7637.09|7628.29|7628.29|0
1660551600000|2022-08-15 08:20:00|7627.44|7627.44|7610.38|7610.38|7629.41|7629.41|7609.61|7609.61|0
1660551900000|2022-08-15 08:25:00|7610.36|7610.36|7617.56|7617.56|7621.53|7621.53|7609.83|7609.83|0
1660552200000|2022-08-15 08:30:00|7617.54|7617.54|7616.9|7616.9|7624.27|7624.27|7613.31|7613.31|0
1660552500000|2022-08-15 08:35:00|7618.02|7618.02|7620.16|7620.16|7621.24|7621.24|7613.13|7613.13|0
1660552800000|2022-08-15 08:40:00|7617.91|7617.91|7615.27|7615.27|7620.68|7620.68|7608.22|7608.22|0
1660553100000|2022-08-15 08:45:00|7615.31|7615.31|7616.82|7616.82|7616.98|7616.98|7612.51|7612.51|0
1660553400000|2022-08-15 08:50:00|7616.79|7616.79|7619.64|7619.64|7622.74|7622.74|7615.68|7615.68|0
1660553700000|2022-08-15 08:55:00|7619.35|7619.35|7621.52|7621.52|7625.43|7625.43|7618.23|7618.23|0
1660554000000|2022-08-15 09:00:00|7621.23|7621.23|7612.58|7612.58|7623.46|7623.46|7608.59|7608.59|0
1660554300000|2022-08-15 09:05:00|7612.3|7612.3|7608.36|7608.36|7613.13|7613.13|7603.59|7603.59|0
1660554600000|2022-08-15 09:10:00|7607.79|7607.79|7612.59|7612.59|7613.71|7613.71|7605.79|7605.79|0
1660554900000|2022-08-15 09:15:00|7612.88|7612.88|7588.22|7588.22|7612.88|7612.88|7584.1|7584.1|0
1660555200000|2022-08-15 09:20:00|7585.98|7585.98|7581.76|7581.76|7587.1|7587.1|7576.39|7576.39|0
1660555500000|2022-08-15 09:25:00|7581.79|7581.79|7586.56|7586.56|7589.14|7589.14|7580.12|7580.12|0
1660555800000|2022-08-15 09:30:00|7586.52|7586.52|7587.32|7587.32|7590.5|7590.5|7586.23|7586.23|0
1660556100000|2022-08-15 09:35:00|7587.33|7587.33|7564.7|7564.7|7587.36|7587.36|7564.7|7564.7|0
1660556400000|2022-08-15 09:40:00|7563.58|7563.58|7555.68|7555.68|7566.91|7566.91|7554.61|7554.61|0
1660556700000|2022-08-15 09:45:00|7555.11|7555.11|7541.34|7541.34|7558.22|7558.22|7540.03|7540.03|0
1660557000000|2022-08-15 09:50:00|7541.3|7541.3|7533.43|7533.43|7545.88|7545.88|7527.69|7527.69|0
1660557300000|2022-08-15 09:55:00|7532.31|7532.31|7548.98|7548.98|7548.98|7548.98|7530.9|7530.9|0
1660557600000|2022-08-15 10:00:00|7548.95|7548.95|7544.24|7544.24|7557.07|7557.07|7543.12|7543.12|0
1660557900000|2022-08-15 10:05:00|7545.36|7545.36|7542.13|7542.13|7545.48|7545.48|7540.61|7540.61|0
1660558200000|2022-08-15 10:10:00|7540.44|7540.44|7535.89|7535.89|7540.44|7540.44|7529.39|7529.39|0
1660558500000|2022-08-15 10:15:00|7536.46|7536.46|7534.21|7534.21|7536.46|7536.46|7530.26|7530.26|0
1660558800000|2022-08-15 10:20:00|7533.93|7533.93|7512.13|7512.13|7533.93|7533.93|7505.36|7505.36|0
1660559100000|2022-08-15 10:25:00|7512.14|7512.14|7520.3|7520.3|7526.55|7526.55|7508.45|7508.45|0
1660559400000|2022-08-15 10:30:00|7520.02|7520.02|7526.16|7526.16|7528.68|7528.68|7517.76|7517.76|0
1660559700000|2022-08-15 10:35:00|7525.87|7525.87|7513.18|7513.18|7526.2|7526.2|7513.18|7513.18|0
1660560000000|2022-08-15 10:40:00|7512.9|7512.9|7502.16|7502.16|7513.47|7513.47|7497.09|7497.09|0
1660560300000|2022-08-15 10:45:00|7501.04|7501.04|7509.09|7509.09|7509.35|7509.35|7501.04|7501.04|0
1660560600000|2022-08-15 10:50:00|7509.13|7509.13|7500.45|7500.45|7509.42|7509.42|7500.16|7500.16|0
1660560900000|2022-08-15 10:55:00|7500.47|7500.47|7504.74|7504.74|7508.1|7508.1|7500.47|7500.47|0
1660561200000|2022-08-15 11:00:00|7505.86|7505.86|7504.45|7504.45|7508.1|7508.1|7499.64|7499.64|0
1660561500000|2022-08-15 11:05:00|7504.53|7504.53|7491.11|7491.11|7504.59|7504.59|7491.11|7491.11|0
1660561800000|2022-08-15 11:10:00|7491.68|7491.68|7459.46|7459.46|7491.68|7491.68|7456.61|7456.61|0
1660562100000|2022-08-15 11:15:00|7460.03|7460.03|7469.43|7469.43|7473.71|7473.71|7460.03|7460.03|0
1660562400000|2022-08-15 11:20:00|7468.31|7468.31|7465.58|7465.58|7468.31|7468.31|7459.34|7459.34|0
1660562700000|2022-08-15 11:25:00|7464.46|7464.46|7454.21|7454.21|7470.14|7470.14|7452.47|7452.47|0
1660563000000|2022-08-15 11:30:00|7454.25|7454.25|7452.61|7452.61|7458.79|7458.79|7451.21|7451.21|0
1660563300000|2022-08-15 11:35:00|7451.49|7451.49|7454.62|7454.62|7454.62|7454.62|7444.72|7444.72|0
1660563600000|2022-08-15 11:40:00|7453.5|7453.5|7448.15|7448.15|7457.52|7457.52|7446.76|7446.76|0
1660563900000|2022-08-15 11:45:00|7445.34|7445.34|7426.32|7426.32|7445.34|7445.34|7426.32|7426.32|0
1660564200000|2022-08-15 11:50:00|7425.2|7425.2|7437|7437|7437|7437|7422.09|7422.09|0
1660564500000|2022-08-15 11:55:00|7435.88|7435.88|7448.38|7448.38|7450.24|7450.24|7435.03|7435.03|0
1660564800000|2022-08-15 12:00:00|7446.14|7446.14|7440.57|7440.57|7446.14|7446.14|7435.08|7435.08|0
1660565100000|2022-08-15 12:05:00|7440.59|7440.59|7436.85|7436.85|7442.73|7442.73|7436.85|7436.85|0
1660565400000|2022-08-15 12:10:00|7435.15|7435.15|7439.74|7439.74|7439.74|7439.74|7429.03|7429.03|0
1660565700000|2022-08-15 12:15:00|7440.86|7440.86|7450.96|7450.96|7450.96|7450.96|7440.86|7440.86|0
1660566000000|2022-08-15 12:20:00|7449.84|7449.84|7444.37|7444.37|7449.84|7449.84|7437.07|7437.07|0
1660566300000|2022-08-15 12:25:00|7444.35|7444.35|7446.77|7446.77|7453.26|7453.26|7444.35|7444.35|0
1660566600000|2022-08-15 12:30:00|7447.34|7447.34|7437.48|7437.48|7447.34|7447.34|7434.14|7434.14|0
1660566900000|2022-08-15 12:35:00|7436.36|7436.36|7440.05|7440.05|7444.29|7444.29|7431.86|7431.86|0
1660567200000|2022-08-15 12:40:00|7441.17|7441.17|7435.91|7435.91|7441.17|7441.17|7432.85|7432.85|0
1660567500000|2022-08-15 12:45:00|7435.34|7435.34|7433.79|7433.79|7439.12|7439.12|7427.28|7427.28|0
1660567800000|2022-08-15 12:50:00|7434.36|7434.36|7432.82|7432.82|7436.18|7436.18|7429.8|7429.8|0
1660568100000|2022-08-15 12:55:00|7432.25|7432.25|7432.07|7432.07|7436.8|7436.8|7431.96|7431.96|0
1660568400000|2022-08-15 13:00:00|7433.21|7433.21|7438.86|7438.86|7442.78|7442.78|7427.08|7427.08|0
1660568700000|2022-08-15 13:05:00|7437.45|7437.45|7443.37|7443.37|7443.94|7443.94|7432.37|7432.37|0
1660569000000|2022-08-15 13:10:00|7444.49|7444.49|7443.55|7443.55|7445.2|7445.2|7441.82|7441.82|0
1660569300000|2022-08-15 13:15:00|7443.62|7443.62|7442.36|7442.36|7450.95|7450.95|7442.1|7442.1|0
1660569600000|2022-08-15 13:20:00|7442.07|7442.07|7454.01|7454.01|7454.99|7454.99|7442.07|7442.07|0
1660569900000|2022-08-15 13:25:00|7455.13|7455.13|7461.86|7461.86|7464.1|7464.1|7453.02|7453.02|0
1660570200000|2022-08-15 13:30:00|7461.82|7461.82|7433.19|7433.19|7464.75|7464.75|7432.91|7432.91|0
1660570500000|2022-08-15 13:35:00|7432.05|7432.05|7434.37|7434.37|7434.65|7434.65|7415.02|7415.02|0
1660570800000|2022-08-15 13:40:00|7433.25|7433.25|7430.43|7430.43|7442.65|7442.65|7425.87|7425.87|0
1660571100000|2022-08-15 13:45:00|7430.41|7430.41|7446.33|7446.33|7452.18|7452.18|7425.31|7425.31|0
1660571400000|2022-08-15 13:50:00|7446.36|7446.36|7457.2|7457.2|7460.74|7460.74|7443.09|7443.09|0
1660571700000|2022-08-15 13:55:00|7460.01|7460.01|7466.76|7466.76|7469.25|7469.25|7458.25|7458.25|0
1660572000000|2022-08-15 14:00:00|7467.05|7467.05|7457.91|7457.91|7467.05|7467.05|7445.24|7445.24|0
1660572300000|2022-08-15 14:05:00|7457.63|7457.63|7454.44|7454.44|7461.32|7461.32|7451.59|7451.59|0
1660572600000|2022-08-15 14:10:00|7455.56|7455.56|7454.89|7454.89|7458.71|7458.71|7450.4|7450.4|0
1660572900000|2022-08-15 14:15:00|7454.61|7454.61|7472.02|7472.02|7475.65|7475.65|7454.06|7454.06|0
1660573200000|2022-08-15 14:20:00|7472.31|7472.31|7477.41|7477.41|7483|7483|7470.61|7470.61|0
1660573500000|2022-08-15 14:25:00|7477.4|7477.4|7483.2|7483.2|7485|7485|7473.06|7473.06|0
1660573800000|2022-08-15 14:30:00|7482.92|7482.92|7507.33|7507.33|7507.33|7507.33|7479.3|7479.3|0
1660574100000|2022-08-15 14:35:00|7507.37|7507.37|7516.64|7516.64|7516.64|7516.64|7506.17|7506.17|0
1660574400000|2022-08-15 14:40:00|7517.76|7517.76|7537.37|7537.37|7540.71|7540.71|7516.08|7516.08|0
1660574700000|2022-08-15 14:45:00|7537.38|7537.38|7537.86|7537.86|7540.54|7540.54|7529.8|7529.8|0
1660575000000|2022-08-15 14:50:00|7538.14|7538.14|7544.76|7544.76|7552.32|7552.32|7538.14|7538.14|0
1660575300000|2022-08-15 14:55:00|7543.64|7543.64|7538.54|7538.54|7547.88|7547.88|7538.54|7538.54|0
1660575600000|2022-08-15 15:00:00|7539.11|7539.11|7536.29|7536.29|7545.56|7545.56|7535.17|7535.17|0
1660575900000|2022-08-15 15:05:00|7536.58|7536.58|7535.66|7535.66|7544.55|7544.55|7533.23|7533.23|0
1660576200000|2022-08-15 15:10:00|7535.94|7535.94|7538.43|7538.43|7542.54|7542.54|7535.51|7535.51|0
1660576500000|2022-08-15 15:15:00|7537.31|7537.31|7546.76|7546.76|7548.91|7548.91|7537.31|7537.31|0
1660576800000|2022-08-15 15:20:00|7546.77|7546.77|7545.33|7545.33|7551.55|7551.55|7544.21|7544.21|0
1660577100000|2022-08-15 15:25:00|7545.35|7545.35|7557.26|7557.26|7557.97|7557.97|7544.21|7544.21|0
1660634100000|2022-08-16 07:15:00|7577.53|7577.53|7590.74|7590.74|7594.3|7594.3|7574.96|7574.96|0
1660634400000|2022-08-16 07:20:00|7591.31|7591.31|7604.21|7604.21|7607.86|7607.86|7590.31|7590.31|0
1660634700000|2022-08-16 07:25:00|7603.93|7603.93|7574.32|7574.32|7603.93|7603.93|7574.32|7574.32|0
1660635000000|2022-08-16 07:30:00|7570.96|7570.96|7573.93|7573.93|7581.74|7581.74|7566.8|7566.8|0
1660635300000|2022-08-16 07:35:00|7572.81|7572.81|7580.08|7580.08|7586.41|7586.41|7568.7|7568.7|0
1660635600000|2022-08-16 07:40:00|7580.1|7580.1|7577.36|7577.36|7582.91|7582.91|7569.07|7569.07|0
1660635900000|2022-08-16 07:45:00|7578.48|7578.48|7595.63|7595.63|7600.71|7600.71|7577.91|7577.91|0
1660636200000|2022-08-16 07:50:00|7596.75|7596.75|7604.86|7604.86|7608.77|7608.77|7595.13|7595.13|0
1660636500000|2022-08-16 07:55:00|7605.98|7605.98|7586.4|7586.4|7606.27|7606.27|7583.95|7583.95|0
1660636800000|2022-08-16 08:00:00|7586.36|7586.36|7582.95|7582.95|7589.91|7589.91|7576.4|7576.4|0
1660637100000|2022-08-16 08:05:00|7582.94|7582.94|7567.08|7567.08|7584.43|7584.43|7560.72|7560.72|0
1660637400000|2022-08-16 08:10:00|7567.36|7567.36|7564.21|7564.21|7573.34|7573.34|7558.81|7558.81|0
1660637700000|2022-08-16 08:15:00|7566.45|7566.45|7564.06|7564.06|7570.13|7570.13|7562.49|7562.49|0
1660638000000|2022-08-16 08:20:00|7564.91|7564.91|7564.95|7564.95|7570.25|7570.25|7562.23|7562.23|0
1660638300000|2022-08-16 08:25:00|7564.88|7564.88|7551.82|7551.82|7564.88|7564.88|7551.82|7551.82|0
1660638600000|2022-08-16 08:30:00|7552.94|7552.94|7533.42|7533.42|7558.01|7558.01|7523.85|7523.85|0
1660638900000|2022-08-16 08:35:00|7533.44|7533.44|7545.81|7545.81|7545.81|7545.81|7532.28|7532.28|0
1660639200000|2022-08-16 08:40:00|7545.53|7545.53|7540.54|7540.54|7550.6|7550.6|7537.45|7537.45|0
1660639500000|2022-08-16 08:45:00|7541.12|7541.12|7538.57|7538.57|7544.79|7544.79|7533.12|7533.12|0
1660639800000|2022-08-16 08:50:00|7538.86|7538.86|7548.98|7548.98|7551.34|7551.34|7536.88|7536.88|0
1660640100000|2022-08-16 08:55:00|7548.95|7548.95|7554.03|7554.03|7560.34|7560.34|7548.84|7548.84|0
1660640400000|2022-08-16 09:00:00|7554.05|7554.05|7553.54|7553.54|7559.67|7559.67|7549.49|7549.49|0
1660640700000|2022-08-16 09:05:00|7553.59|7553.59|7575.34|7575.34|7576.46|7576.46|7553.57|7553.57|0
1660641000000|2022-08-16 09:10:00|7575.91|7575.91|7584.26|7584.26|7589.69|7589.69|7573.91|7573.91|0
1660641300000|2022-08-16 09:15:00|7584.3|7584.3|7586.07|7586.07|7593.27|7593.27|7584.3|7584.3|0
1660641600000|2022-08-16 09:20:00|7586.11|7586.11|7582.08|7582.08|7586.11|7586.11|7579.27|7579.27|0
1660641900000|2022-08-16 09:25:00|7582.03|7582.03|7585.2|7585.2|7586.91|7586.91|7580.87|7580.87|0
1660642200000|2022-08-16 09:30:00|7585.48|7585.48|7576.78|7576.78|7586.61|7586.61|7573.71|7573.71|0
1660642500000|2022-08-16 09:35:00|7577.9|7577.9|7571.61|7571.61|7586.63|7586.63|7571.61|7571.61|0
1660642800000|2022-08-16 09:40:00|7571.89|7571.89|7577.55|7577.55|7580.6|7580.6|7571.89|7571.89|0
1660643100000|2022-08-16 09:45:00|7577.53|7577.53|7579.79|7579.79|7582.5|7582.5|7577.52|7577.52|0
1660643400000|2022-08-16 09:50:00|7579.77|7579.77|7582.89|7582.89|7583.46|7583.46|7573.02|7573.02|0
1660643700000|2022-08-16 09:55:00|7583.46|7583.46|7581.68|7581.68|7585.46|7585.46|7578.68|7578.68|0
1660644000000|2022-08-16 10:00:00|7582.53|7582.53|7580.86|7580.86|7584.27|7584.27|7578.05|7578.05|0
1660644300000|2022-08-16 10:05:00|7580.89|7580.89|7584.16|7584.16|7588.38|7588.38|7580.3|7580.3|0
1660644600000|2022-08-16 10:10:00|7585.28|7585.28|7574.9|7574.9|7585.28|7585.28|7574.9|7574.9|0
1660644900000|2022-08-16 10:15:00|7576.02|7576.02|7579.23|7579.23|7579.23|7579.23|7572.35|7572.35|0
1660645200000|2022-08-16 10:20:00|7579.51|7579.51|7579.51|7579.51|7580.63|7580.63|7574.92|7574.92|0
1660645500000|2022-08-16 10:25:00|7580.08|7580.08|7575.06|7575.06|7580.69|7580.69|7574.76|7574.76|0
1660645800000|2022-08-16 10:30:00|7575.04|7575.04|7557.23|7557.23|7575.04|7575.04|7557.23|7557.23|0
1660646100000|2022-08-16 10:35:00|7558.35|7558.35|7570.11|7570.11|7570.11|7570.11|7558.35|7558.35|0
1660646400000|2022-08-16 10:40:00|7570.68|7570.68|7574.53|7574.53|7574.53|7574.53|7566.58|7566.58|0
1660646700000|2022-08-16 10:45:00|7574.58|7574.58|7574.2|7574.2|7576.2|7576.2|7571.95|7571.95|0
1660647000000|2022-08-16 10:50:00|7574.25|7574.25|7588.04|7588.04|7588.04|7588.04|7574.22|7574.22|0
1660647300000|2022-08-16 10:55:00|7588.32|7588.32|7584.02|7584.02|7592.5|7592.5|7584.02|7584.02|0
1660647600000|2022-08-16 11:00:00|7583.16|7583.16|7594.06|7594.06|7595.51|7595.51|7577.99|7577.99|0
1660647900000|2022-08-16 11:05:00|7594.35|7594.35|7593.57|7593.57|7598.08|7598.08|7593.31|7593.31|0
1660648200000|2022-08-16 11:10:00|7594.98|7594.98|7589.35|7589.35|7598.43|7598.43|7587.11|7587.11|0
1660648500000|2022-08-16 11:15:00|7588.23|7588.23|7591.24|7591.24|7595.48|7595.48|7588.23|7588.23|0
1660648800000|2022-08-16 11:20:00|7591.26|7591.26|7595.44|7595.44|7597.68|7597.68|7588.71|7588.71|0
1660649100000|2022-08-16 11:25:00|7596.56|7596.56|7593.5|7593.5|7596.56|7596.56|7591.14|7591.14|0
1660649400000|2022-08-16 11:30:00|7594.07|7594.07|7610.02|7610.02|7612|7612|7591.86|7591.86|0
1660649700000|2022-08-16 11:35:00|7610.09|7610.09|7606.28|7606.28|7611.21|7611.21|7605.54|7605.54|0
1660650000000|2022-08-16 11:40:00|7607.41|7607.41|7606.23|7606.23|7609.1|7609.1|7604.31|7604.31|0
1660650300000|2022-08-16 11:45:00|7605.11|7605.11|7603.77|7603.77|7607.58|7607.58|7600.33|7600.33|0
1660650600000|2022-08-16 11:50:00|7603.86|7603.86|7604.19|7604.19|7607.02|7607.02|7603.29|7603.29|0
1660650900000|2022-08-16 11:55:00|7603.07|7603.07|7602.41|7602.41|7605.45|7605.45|7599.04|7599.04|0
1660651200000|2022-08-16 12:00:00|7603.82|7603.82|7604.57|7604.57|7604.65|7604.65|7599.43|7599.43|0
1660651500000|2022-08-16 12:05:00|7605.71|7605.71|7608.54|7608.54|7608.54|7608.54|7603.8|7603.8|0
1660651800000|2022-08-16 12:10:00|7609.66|7609.66|7612.79|7612.79|7615.62|7615.62|7609.66|7609.66|0
1660652100000|2022-08-16 12:15:00|7613.91|7613.91|7605.85|7605.85|7615.88|7615.88|7605.85|7605.85|0
1660652400000|2022-08-16 12:20:00|7606.97|7606.97|7606.76|7606.76|7609.3|7609.3|7604.49|7604.49|0
1660652700000|2022-08-16 12:25:00|7606.72|7606.72|7596.09|7596.09|7606.72|7606.72|7596.09|7596.09|0
1660653000000|2022-08-16 12:30:00|7597.21|7597.21|7596.71|7596.71|7598.13|7598.13|7587.95|7587.95|0
1660653300000|2022-08-16 12:35:00|7597|7597|7603.12|7603.12|7604.54|7604.54|7596.72|7596.72|0
1660653600000|2022-08-16 12:40:00|7602.83|7602.83|7603.58|7603.58|7607.19|7607.19|7602.83|7602.83|0
1660653900000|2022-08-16 12:45:00|7602.46|7602.46|7594.27|7594.27|7602.46|7602.46|7589.57|7589.57|0
1660654200000|2022-08-16 12:50:00|7594.56|7594.56|7596.98|7596.98|7602.87|7602.87|7594.56|7594.56|0
1660654500000|2022-08-16 12:55:00|7597|7597|7600.33|7600.33|7607.19|7607.19|7596.17|7596.17|0
1660654800000|2022-08-16 13:00:00|7600.04|7600.04|7609.14|7609.14|7610.83|7610.83|7597.34|7597.34|0
1660655100000|2022-08-16 13:05:00|7609.12|7609.12|7609.6|7609.6|7612.23|7612.23|7608.35|7608.35|0
1660655400000|2022-08-16 13:10:00|7609.59|7609.59|7611.71|7611.71|7611.98|7611.98|7608.26|7608.26|0
1660655700000|2022-08-16 13:15:00|7611.66|7611.66|7609.59|7609.59|7611.96|7611.96|7608.42|7608.42|0
1660656000000|2022-08-16 13:20:00|7609.61|7609.61|7599.31|7599.31|7611.92|7611.92|7599.03|7599.03|0
1660656300000|2022-08-16 13:25:00|7599.27|7599.27|7603.18|7603.18|7607.2|7607.2|7599.27|7599.27|0
1660656600000|2022-08-16 13:30:00|7600.94|7600.94|7609.19|7609.19|7619.71|7619.71|7594.69|7594.69|0
1660656900000|2022-08-16 13:35:00|7609.21|7609.21|7639.03|7639.03|7639.91|7639.91|7606.68|7606.68|0
1660657200000|2022-08-16 13:40:00|7638.74|7638.74|7604.04|7604.04|7639.89|7639.89|7603.75|7603.75|0
1660657500000|2022-08-16 13:45:00|7603.47|7603.47|7609.28|7609.28|7613.57|7613.57|7596.96|7596.96|0
1660657800000|2022-08-16 13:50:00|7609.23|7609.23|7623.14|7623.14|7625.42|7625.42|7608.66|7608.66|0
1660658100000|2022-08-16 13:55:00|7622.85|7622.85|7622.09|7622.09|7623.87|7623.87|7615.39|7615.39|0
1660658400000|2022-08-16 14:00:00|7619.28|7619.28|7608.1|7608.1|7624.06|7624.06|7607.53|7607.53|0
1660658700000|2022-08-16 14:05:00|7607.53|7607.53|7585.64|7585.64|7623.81|7623.81|7582.52|7582.52|0
1660659000000|2022-08-16 14:10:00|7584.52|7584.52|7588.57|7588.57|7593.13|7593.13|7580.79|7580.79|0
1660659300000|2022-08-16 14:15:00|7588.56|7588.56|7596.29|7596.29|7597.75|7597.75|7585.16|7585.16|0
1660659600000|2022-08-16 14:20:00|7596.31|7596.31|7597.61|7597.61|7607.48|7607.48|7595.74|7595.74|0
1660659900000|2022-08-16 14:25:00|7597.04|7597.04|7592.5|7592.5|7604.98|7604.98|7586.78|7586.78|0
1660660200000|2022-08-16 14:30:00|7592.22|7592.22|7586.34|7586.34|7594.74|7594.74|7584.45|7584.45|0
1660660500000|2022-08-16 14:35:00|7586.05|7586.05|7580.46|7580.46|7588.71|7588.71|7576|7576|0
1660660800000|2022-08-16 14:40:00|7580.18|7580.18|7580.64|7580.64|7586.09|7586.09|7576.4|7576.4|0
1660661100000|2022-08-16 14:45:00|7580.6|7580.6|7570.35|7570.35|7580.6|7580.6|7566.1|7566.1|0
1660661400000|2022-08-16 14:50:00|7570.22|7570.22|7562.85|7562.85|7573.75|7573.75|7562.85|7562.85|0
1660661700000|2022-08-16 14:55:00|7563.97|7563.97|7548.61|7548.61|7566.43|7566.43|7545.8|7545.8|0
1660662000000|2022-08-16 15:00:00|7547.49|7547.49|7543.45|7543.45|7552.23|7552.23|7542.41|7542.41|0
1660662300000|2022-08-16 15:05:00|7543.44|7543.44|7546.45|7546.45|7547.99|7547.99|7534.63|7534.63|0
1660662600000|2022-08-16 15:10:00|7546.17|7546.17|7557.15|7557.15|7558.16|7558.16|7546.15|7546.15|0
1660662900000|2022-08-16 15:15:00|7557.19|7557.19|7544.27|7544.27|7557.19|7557.19|7542.87|7542.87|0
1660663200000|2022-08-16 15:20:00|7543.15|7543.15|7541.85|7541.85|7545.16|7545.16|7537.75|7537.75|0
1660663500000|2022-08-16 15:25:00|7541.83|7541.83|7546.42|7546.42|7549.26|7549.26|7540.68|7540.68|0
1660720500000|2022-08-17 07:15:00|7564.48|7564.48|7541.17|7541.17|7565.62|7565.62|7538.23|7538.23|0
1660720800000|2022-08-17 07:20:00|7541.25|7541.25|7546.67|7546.67|7558.18|7558.18|7540.58|7540.58|0
1660721100000|2022-08-17 07:25:00|7545.55|7545.55|7538.65|7538.65|7545.55|7545.55|7527.21|7527.21|0
1660721400000|2022-08-17 07:30:00|7536.67|7536.67|7528.64|7528.64|7543.55|7543.55|7523.72|7523.72|0
1660721700000|2022-08-17 07:35:00|7531.17|7531.17|7535.33|7535.33|7549.07|7549.07|7531.17|7531.17|0
1660722000000|2022-08-17 07:40:00|7537.57|7537.57|7552.06|7552.06|7552.06|7552.06|7533.58|7533.58|0
1660722300000|2022-08-17 07:45:00|7552.35|7552.35|7552.51|7552.51|7557.17|7557.17|7543.82|7543.82|0
1660722600000|2022-08-17 07:50:00|7552.79|7552.79|7558.44|7558.44|7570.89|7570.89|7552.75|7552.75|0
1660722900000|2022-08-17 07:55:00|7556.19|7556.19|7567.29|7567.29|7567.29|7567.29|7553.98|7553.98|0
1660723200000|2022-08-17 08:00:00|7567.58|7567.58|7553.76|7553.76|7567.58|7567.58|7546.33|7546.33|0
1660723500000|2022-08-17 08:05:00|7553.47|7553.47|7554.17|7554.17|7560.91|7560.91|7545.16|7545.16|0
1660723800000|2022-08-17 08:10:00|7553.31|7553.31|7546.34|7546.34|7553.31|7553.31|7533.45|7533.45|0
1660724100000|2022-08-17 08:15:00|7545.77|7545.77|7551.07|7551.07|7554.77|7554.77|7543.87|7543.87|0
1660724400000|2022-08-17 08:20:00|7549.95|7549.95|7541.01|7541.01|7552.41|7552.41|7537.64|7537.64|0
1660724700000|2022-08-17 08:25:00|7539.89|7539.89|7533.36|7533.36|7539.89|7539.89|7522.05|7522.05|0
1660725000000|2022-08-17 08:30:00|7534.48|7534.48|7531.8|7531.8|7545.3|7545.3|7528.4|7528.4|0
1660725300000|2022-08-17 08:35:00|7532.92|7532.92|7537.05|7537.05|7540.66|7540.66|7530.18|7530.18|0
1660725600000|2022-08-17 08:40:00|7536.48|7536.48|7528.89|7528.89|7540.36|7540.36|7528.89|7528.89|0
1660725900000|2022-08-17 08:45:00|7526.65|7526.65|7521.92|7521.92|7534.38|7534.38|7521.92|7521.92|0
1660726200000|2022-08-17 08:50:00|7521.97|7521.97|7530.82|7530.82|7531.94|7531.94|7517.2|7517.2|0
1660726500000|2022-08-17 08:55:00|7530.25|7530.25|7542.19|7542.19|7542.19|7542.19|7528.01|7528.01|0
1660726800000|2022-08-17 09:00:00|7542.17|7542.17|7540.3|7540.3|7543.68|7543.68|7535.09|7535.09|0
1660727100000|2022-08-17 09:05:00|7541.16|7541.16|7542.98|7542.98|7546.61|7546.61|7538.45|7538.45|0
1660727400000|2022-08-17 09:10:00|7543.55|7543.55|7543.24|7543.24|7545.48|7545.48|7540.69|7540.69|0
1660727700000|2022-08-17 09:15:00|7542.67|7542.67|7533.07|7533.07|7548.9|7548.9|7531.95|7531.95|0
1660728000000|2022-08-17 09:20:00|7533.36|7533.36|7515.09|7515.09|7534.76|7534.76|7512.53|7512.53|0
1660728300000|2022-08-17 09:25:00|7518.21|7518.21|7533.18|7533.18|7536.25|7536.25|7518.21|7518.21|0
1660728600000|2022-08-17 09:30:00|7533.2|7533.2|7523.43|7523.43|7537.99|7537.99|7523.43|7523.43|0
1660728900000|2022-08-17 09:35:00|7522.31|7522.31|7523.1|7523.1|7523.67|7523.67|7515.3|7515.3|0
1660729200000|2022-08-17 09:40:00|7522.24|7522.24|7538.37|7538.37|7538.37|7538.37|7521.12|7521.12|0
1660729500000|2022-08-17 09:45:00|7537.25|7537.25|7536.99|7536.99|7545.71|7545.71|7534.33|7534.33|0
1660729800000|2022-08-17 09:50:00|7538.11|7538.11|7547.74|7547.74|7547.98|7547.98|7536.42|7536.42|0
1660730100000|2022-08-17 09:55:00|7546.33|7546.33|7544.23|7544.23|7547.72|7547.72|7542.06|7542.06|0
1660730400000|2022-08-17 10:00:00|7541.99|7541.99|7535.27|7535.27|7541.99|7541.99|7531.54|7531.54|0
1660730700000|2022-08-17 10:05:00|7535.29|7535.29|7552.03|7552.03|7552.03|7552.03|7535.29|7535.29|0
1660731000000|2022-08-17 10:10:00|7552.31|7552.31|7552.12|7552.12|7556.62|7556.62|7547.26|7547.26|0
1660731300000|2022-08-17 10:15:00|7552.11|7552.11|7549.68|7549.68|7559.73|7559.73|7548.51|7548.51|0
1660731600000|2022-08-17 10:20:00|7550.25|7550.25|7541.25|7541.25|7554.17|7554.17|7539.28|7539.28|0
1660731900000|2022-08-17 10:25:00|7541.54|7541.54|7549.59|7549.59|7550.99|7550.99|7540.09|7540.09|0
1660732200000|2022-08-17 10:30:00|7548.75|7548.75|7539.46|7539.46|7548.75|7548.75|7534.08|7534.08|0
1660732500000|2022-08-17 10:35:00|7538.32|7538.32|7541.75|7541.75|7541.75|7541.75|7529.9|7529.9|0
1660732800000|2022-08-17 10:40:00|7539.2|7539.2|7535.03|7535.03|7539.69|7539.69|7526.89|7526.89|0
1660733100000|2022-08-17 10:45:00|7537.27|7537.27|7525.54|7525.54|7537.27|7537.27|7523.58|7523.58|0
1660733400000|2022-08-17 10:50:00|7524.42|7524.42|7532.42|7532.42|7533.15|7533.15|7522.11|7522.11|0
1660733700000|2022-08-17 10:55:00|7532.71|7532.71|7542.56|7542.56|7542.56|7542.56|7532.71|7532.71|0
1660734000000|2022-08-17 11:00:00|7542.27|7542.27|7529.36|7529.36|7550.27|7550.27|7527.67|7527.67|0
1660734300000|2022-08-17 11:05:00|7529.65|7529.65|7530.84|7530.84|7538.65|7538.65|7529.65|7529.65|0
1660734600000|2022-08-17 11:10:00|7529.72|7529.72|7533.59|7533.59|7536.48|7536.48|7528.27|7528.27|0
1660734900000|2022-08-17 11:15:00|7533.87|7533.87|7534.72|7534.72|7538.96|7538.96|7529.47|7529.47|0
1660735200000|2022-08-17 11:20:00|7533.87|7533.87|7535.4|7535.4|7537.87|7537.87|7530.22|7530.22|0
1660735500000|2022-08-17 11:25:00|7535.11|7535.11|7533.47|7533.47|7537.14|7537.14|7531.75|7531.75|0
1660735800000|2022-08-17 11:30:00|7533.49|7533.49|7533.46|7533.46|7534.05|7534.05|7523.44|7523.44|0
1660736100000|2022-08-17 11:35:00|7534.58|7534.58|7534.2|7534.2|7536.9|7536.9|7528.47|7528.47|0
1660736400000|2022-08-17 11:40:00|7535.32|7535.32|7542.76|7542.76|7543.61|7543.61|7535.32|7535.32|0
1660736700000|2022-08-17 11:45:00|7543.33|7543.33|7539.52|7539.52|7543.33|7543.33|7535.77|7535.77|0
1660737000000|2022-08-17 11:50:00|7540.64|7540.64|7542.68|7542.68|7545.46|7545.46|7538.3|7538.3|0
1660737300000|2022-08-17 11:55:00|7543.8|7543.8|7545.25|7545.25|7547.47|7547.47|7541.56|7541.56|0
1660737600000|2022-08-17 12:00:00|7546.37|7546.37|7548.51|7548.51|7549.62|7549.62|7540.09|7540.09|0
1660737900000|2022-08-17 12:05:00|7548.52|7548.52|7545.05|7545.05|7549.63|7549.63|7539.13|7539.13|0
1660738200000|2022-08-17 12:10:00|7545.34|7545.34|7536.4|7536.4|7547.23|7547.23|7536.12|7536.12|0
1660738500000|2022-08-17 12:15:00|7536.36|7536.36|7537.66|7537.66|7542.02|7542.02|7536.36|7536.36|0
1660738800000|2022-08-17 12:20:00|7537.6|7537.6|7547.66|7547.66|7549.34|7549.34|7537.49|7537.49|0
1660739100000|2022-08-17 12:25:00|7546.54|7546.54|7543.37|7543.37|7547.37|7547.37|7542.25|7542.25|0
1660739400000|2022-08-17 12:30:00|7544.49|7544.49|7536.31|7536.31|7552.98|7552.98|7535.74|7535.74|0
1660739700000|2022-08-17 12:35:00|7535.19|7535.19|7547.77|7547.77|7550.2|7550.2|7535.19|7535.19|0
1660740000000|2022-08-17 12:40:00|7547.8|7547.8|7548.2|7548.2|7552.2|7552.2|7544.28|7544.28|0
1660740300000|2022-08-17 12:45:00|7548.49|7548.49|7564.98|7564.98|7570.05|7570.05|7547.48|7547.48|0
1660740600000|2022-08-17 12:50:00|7564.69|7564.69|7556.69|7556.69|7570.4|7570.4|7551.88|7551.88|0
1660740900000|2022-08-17 12:55:00|7556.62|7556.62|7566.16|7566.16|7569.48|7569.48|7554.06|7554.06|0
1660741200000|2022-08-17 13:00:00|7565.02|7565.02|7563.16|7563.16|7570.18|7570.18|7551.61|7551.61|0
1660741500000|2022-08-17 13:05:00|7563.14|7563.14|7565.89|7565.89|7566.81|7566.81|7551.41|7551.41|0
1660741800000|2022-08-17 13:10:00|7564.77|7564.77|7569.77|7569.77|7570.45|7570.45|7562.88|7562.88|0
1660742100000|2022-08-17 13:15:00|7570.62|7570.62|7578.72|7578.72|7584.67|7584.67|7570.62|7570.62|0
1660742400000|2022-08-17 13:20:00|7577.01|7577.01|7570.57|7570.57|7577.01|7577.01|7566.38|7566.38|0
1660742700000|2022-08-17 13:25:00|7569.73|7569.73|7561.43|7561.43|7574.69|7574.69|7560.85|7560.85|0
1660743000000|2022-08-17 13:30:00|7560.59|7560.59|7547.16|7547.16|7573.54|7573.54|7543.15|7543.15|0
1660743300000|2022-08-17 13:35:00|7548.59|7548.59|7535.79|7535.79|7555.69|7555.69|7530.66|7530.66|0
1660743600000|2022-08-17 13:40:00|7534.67|7534.67|7554.08|7554.08|7554.34|7554.34|7529.88|7529.88|0
1660743900000|2022-08-17 13:45:00|7556.32|7556.32|7563.99|7563.99|7568.21|7568.21|7539.1|7539.1|0
1660744200000|2022-08-17 13:50:00|7562.85|7562.85|7550.29|7550.29|7566.5|7566.5|7547.77|7547.77|0
1660744500000|2022-08-17 13:55:00|7551.41|7551.41|7557.57|7557.57|7566.84|7566.84|7551.41|7551.41|0
1660744800000|2022-08-17 14:00:00|7555.6|7555.6|7559.19|7559.19|7564.5|7564.5|7551.67|7551.67|0
1660745100000|2022-08-17 14:05:00|7559.23|7559.23|7564.21|7564.21|7572.91|7572.91|7559.23|7559.23|0
1660745400000|2022-08-17 14:10:00|7563.09|7563.09|7577.93|7577.93|7579.34|7579.34|7561.39|7561.39|0
1660745700000|2022-08-17 14:15:00|7579.05|7579.05|7571.32|7571.32|7580.51|7580.51|7565.73|7565.73|0
1660746000000|2022-08-17 14:20:00|7571.6|7571.6|7591.57|7591.57|7592.88|7592.88|7571.6|7571.6|0
1660746300000|2022-08-17 14:25:00|7592.73|7592.73|7582.52|7582.52|7602.35|7602.35|7573.78|7573.78|0
1660746600000|2022-08-17 14:30:00|7582.49|7582.49|7617.17|7617.17|7618.29|7618.29|7582.49|7582.49|0
1660746900000|2022-08-17 14:35:00|7616.6|7616.6|7621.47|7621.47|7638.31|7638.31|7616.31|7616.31|0
1660747200000|2022-08-17 14:40:00|7623.71|7623.71|7607.52|7607.52|7623.71|7623.71|7600.76|7600.76|0
1660747500000|2022-08-17 14:45:00|7608.64|7608.64|7611.4|7611.4|7620.84|7620.84|7599.4|7599.4|0
1660747800000|2022-08-17 14:50:00|7611.11|7611.11|7608.4|7608.4|7614.22|7614.22|7605.97|7605.97|0
1660748100000|2022-08-17 14:55:00|7607.28|7607.28|7608.03|7608.03|7616.57|7616.57|7606.43|7606.43|0
1660748400000|2022-08-17 15:00:00|7608.31|7608.31|7598.87|7598.87|7609.43|7609.43|7590.2|7590.2|0
1660748700000|2022-08-17 15:05:00|7598.89|7598.89|7590.2|7590.2|7604.32|7604.32|7589.33|7589.33|0
1660749000000|2022-08-17 15:10:00|7590.16|7590.16|7582.42|7582.42|7599.69|7599.69|7580.46|7580.46|0
1660749300000|2022-08-17 15:15:00|7581.85|7581.85|7588.36|7588.36|7588.36|7588.36|7578.06|7578.06|0
1660749600000|2022-08-17 15:20:00|7587.79|7587.79|7579.62|7579.62|7588.7|7588.7|7576.68|7576.68|0
1660749900000|2022-08-17 15:25:00|7579.6|7579.6|7585.59|7585.59|7589.05|7589.05|7572.41|7572.41|0
1660806900000|2022-08-18 07:15:00|7645.03|7645.03|7639.27|7639.27|7647.57|7647.57|7634.77|7634.77|0
1660807200000|2022-08-18 07:20:00|7638.15|7638.15|7650.33|7650.33|7652.57|7652.57|7637.01|7637.01|0
1660807500000|2022-08-18 07:25:00|7650.31|7650.31|7627.13|7627.13|7650.58|7650.58|7624.61|7624.61|0
1660807800000|2022-08-18 07:30:00|7628.26|7628.26|7633.31|7633.31|7640.83|7640.83|7624.34|7624.34|0
1660808100000|2022-08-18 07:35:00|7634.43|7634.43|7637.19|7637.19|7637.76|7637.76|7629.67|7629.67|0
1660808400000|2022-08-18 07:40:00|7641.41|7641.41|7631.66|7631.66|7643.29|7643.29|7630.56|7630.56|0
1660808700000|2022-08-18 07:45:00|7631.94|7631.94|7638.34|7638.34|7641.53|7641.53|7630.54|7630.54|0
1660809000000|2022-08-18 07:50:00|7639.46|7639.46|7634.52|7634.52|7642.62|7642.62|7632.81|7632.81|0
1660809300000|2022-08-18 07:55:00|7633.67|7633.67|7645.45|7645.45|7645.45|7645.45|7631.98|7631.98|0
1660809600000|2022-08-18 08:00:00|7646.57|7646.57|7650.32|7650.32|7654.26|7654.26|7646.57|7646.57|0
1660809900000|2022-08-18 08:05:00|7651.16|7651.16|7655.26|7655.26|7664.58|7664.58|7651.16|7651.16|0
1660810200000|2022-08-18 08:10:00|7655.21|7655.21|7632.55|7632.55|7658.61|7658.61|7632.15|7632.15|0
1660810500000|2022-08-18 08:15:00|7632.53|7632.53|7625.22|7625.22|7632.64|7632.64|7625.22|7625.22|0
1660810800000|2022-08-18 08:20:00|7625.5|7625.5|7632.8|7632.8|7635.17|7635.17|7620.59|7620.59|0
1660811100000|2022-08-18 08:25:00|7630.83|7630.83|7631.39|7631.39|7637.99|7637.99|7627.71|7627.71|0
1660811400000|2022-08-18 08:30:00|7631.68|7631.68|7635.72|7635.72|7639.15|7639.15|7631.68|7631.68|0
1660811700000|2022-08-18 08:35:00|7636.84|7636.84|7648.83|7648.83|7648.83|7648.83|7635.64|7635.64|0
1660812000000|2022-08-18 08:40:00|7648.81|7648.81|7662.55|7662.55|7668.46|7668.46|7645.73|7645.73|0
1660812300000|2022-08-18 08:45:00|7661.43|7661.43|7676.76|7676.76|7677.05|7677.05|7660.95|7660.95|0
1660812600000|2022-08-18 08:50:00|7676.19|7676.19|7662.41|7662.41|7679.55|7679.55|7662.41|7662.41|0
1660812900000|2022-08-18 08:55:00|7662.12|7662.12|7666.25|7666.25|7666.56|7666.56|7656.39|7656.39|0
1660813200000|2022-08-18 09:00:00|7665.68|7665.68|7668.8|7668.8|7677.6|7677.6|7665.68|7665.68|0
1660813500000|2022-08-18 09:05:00|7669.08|7669.08|7688.32|7688.32|7688.6|7688.6|7669.08|7669.08|0
1660813800000|2022-08-18 09:10:00|7688.28|7688.28|7670.53|7670.53|7688.82|7688.82|7668.59|7668.59|0
1660814100000|2022-08-18 09:15:00|7671.1|7671.1|7670.27|7670.27|7677.24|7677.24|7665.16|7665.16|0
1660814400000|2022-08-18 09:20:00|7671.39|7671.39|7673.09|7673.09|7677.68|7677.68|7670.89|7670.89|0
1660814700000|2022-08-18 09:25:00|7672.24|7672.24|7669.45|7669.45|7674.21|7674.21|7665.19|7665.19|0
1660815000000|2022-08-18 09:30:00|7669.41|7669.41|7655.56|7655.56|7669.41|7669.41|7649.92|7649.92|0
1660815300000|2022-08-18 09:35:00|7656.68|7656.68|7668.99|7668.99|7674.35|7674.35|7651.63|7651.63|0
1660815600000|2022-08-18 09:40:00|7669.27|7669.27|7663.47|7663.47|7669.27|7669.27|7657.03|7657.03|0
1660815900000|2022-08-18 09:45:00|7662.35|7662.35|7660.78|7660.78|7662.39|7662.39|7658.17|7658.17|0
1660816200000|2022-08-18 09:50:00|7660.8|7660.8|7656.9|7656.9|7664.74|7664.74|7654.52|7654.52|0
1660816500000|2022-08-18 09:55:00|7656.93|7656.93|7651.66|7651.66|7660.45|7660.45|7651.37|7651.37|0
1660816800000|2022-08-18 10:00:00|7651.37|7651.37|7653.88|7653.88|7656.94|7656.94|7643.58|7643.58|0
1660817100000|2022-08-18 10:05:00|7655|7655|7658.32|7658.32|7668.64|7668.64|7655|7655|0
1660817400000|2022-08-18 10:10:00|7658.04|7658.04|7644.05|7644.05|7658.06|7658.06|7643.39|7643.39|0
1660817700000|2022-08-18 10:15:00|7643.77|7643.77|7649.83|7649.83|7650.69|7650.69|7642.68|7642.68|0
1660818000000|2022-08-18 10:20:00|7649.26|7649.26|7646.51|7646.51|7652.68|7652.68|7643.98|7643.98|0
1660818300000|2022-08-18 10:25:00|7647.08|7647.08|7653.99|7653.99|7655.4|7655.4|7644.84|7644.84|0
1660818600000|2022-08-18 10:30:00|7653.71|7653.71|7646.11|7646.11|7658.05|7658.05|7642.44|7642.44|0
1660818900000|2022-08-18 10:35:00|7646.39|7646.39|7645.87|7645.87|7648.1|7648.1|7641.27|7641.27|0
1660819200000|2022-08-18 10:40:00|7644.75|7644.75|7632.08|7632.08|7644.75|7644.75|7631.74|7631.74|0
1660819500000|2022-08-18 10:45:00|7632.05|7632.05|7634.76|7634.76|7635.14|7635.14|7631.2|7631.2|0
1660819800000|2022-08-18 10:50:00|7634.48|7634.48|7633.66|7633.66|7637.63|7637.63|7632.22|7632.22|0
1660820100000|2022-08-18 10:55:00|7632.54|7632.54|7629.66|7629.66|7634.72|7634.72|7629.35|7629.35|0
1660820400000|2022-08-18 11:00:00|7627.42|7627.42|7630.83|7630.83|7632.12|7632.12|7623.23|7623.23|0
1660820700000|2022-08-18 11:05:00|7629.71|7629.71|7628.26|7628.26|7632.8|7632.8|7625.2|7625.2|0
1660821000000|2022-08-18 11:10:00|7628.2|7628.2|7631.54|7631.54|7632.12|7632.12|7624.82|7624.82|0
1660821300000|2022-08-18 11:15:00|7631.83|7631.83|7640.62|7640.62|7643.86|7643.86|7631.83|7631.83|0
1660821600000|2022-08-18 11:20:00|7640.64|7640.64|7635.33|7635.33|7640.64|7640.64|7632.52|7632.52|0
1660821900000|2022-08-18 11:25:00|7635.4|7635.4|7642.85|7642.85|7643.17|7643.17|7634.67|7634.67|0
1660822200000|2022-08-18 11:30:00|7641.73|7641.73|7650.9|7650.9|7651.45|7651.45|7637.19|7637.19|0
1660822500000|2022-08-18 11:35:00|7650.92|7650.92|7649.89|7649.89|7652.37|7652.37|7647.14|7647.14|0
1660822800000|2022-08-18 11:40:00|7650.18|7650.18|7642.88|7642.88|7653.04|7653.04|7639.45|7639.45|0
1660823100000|2022-08-18 11:45:00|7643.17|7643.17|7647.81|7647.81|7648.93|7648.93|7639.97|7639.97|0
1660823400000|2022-08-18 11:50:00|7647.78|7647.78|7644.22|7644.22|7648|7648|7642.62|7642.62|0
1660823700000|2022-08-18 11:55:00|7644.79|7644.79|7643.94|7643.94|7648.16|7648.16|7642.35|7642.35|0
1660824000000|2022-08-18 12:00:00|7642.52|7642.52|7640.5|7640.5|7642.8|7642.8|7634.86|7634.86|0
1660824300000|2022-08-18 12:05:00|7639.38|7639.38|7621.42|7621.42|7640.57|7640.57|7621.42|7621.42|0
1660824600000|2022-08-18 12:10:00|7620.85|7620.85|7626.55|7626.55|7627.94|7627.94|7619.45|7619.45|0
1660824900000|2022-08-18 12:15:00|7627.12|7627.12|7628.94|7628.94|7632.01|7632.01|7624.37|7624.37|0
1660825200000|2022-08-18 12:20:00|7629.22|7629.22|7632.33|7632.33|7635.17|7635.17|7629.22|7629.22|0
1660825500000|2022-08-18 12:25:00|7632.62|7632.62|7640.57|7640.57|7644.25|7644.25|7632.62|7632.62|0
1660825800000|2022-08-18 12:30:00|7640|7640|7636.12|7636.12|7640.32|7640.32|7631.63|7631.63|0
1660826100000|2022-08-18 12:35:00|7636.69|7636.69|7652.4|7652.4|7654.11|7654.11|7636.12|7636.12|0
1660826400000|2022-08-18 12:40:00|7653.52|7653.52|7645.96|7645.96|7656.63|7656.63|7637.72|7637.72|0
1660826700000|2022-08-18 12:45:00|7645.39|7645.39|7653.26|7653.26|7653.26|7653.26|7643.41|7643.41|0
1660827000000|2022-08-18 12:50:00|7653.55|7653.55|7657.1|7657.1|7657.67|7657.67|7651.35|7651.35|0
1660827300000|2022-08-18 12:55:00|7655.96|7655.96|7650.79|7650.79|7663.16|7663.16|7650.79|7650.79|0
1660827600000|2022-08-18 13:00:00|7650.51|7650.51|7664.77|7664.77|7665.81|7665.81|7648.53|7648.53|0
1660827900000|2022-08-18 13:05:00|7665.89|7665.89|7663.17|7663.17|7670.11|7670.11|7656.18|7656.18|0
1660828200000|2022-08-18 13:10:00|7663.46|7663.46|7661.53|7661.53|7663.94|7663.94|7657.31|7657.31|0
1660828500000|2022-08-18 13:15:00|7662.94|7662.94|7662.94|7662.94|7664.93|7664.93|7661.42|7661.42|0
1660828800000|2022-08-18 13:20:00|7662.66|7662.66|7661.19|7661.19|7664.58|7664.58|7658.91|7658.91|0
1660829100000|2022-08-18 13:25:00|7661.48|7661.48|7667.09|7667.09|7669.65|7669.65|7659.71|7659.71|0
1660829400000|2022-08-18 13:30:00|7666.23|7666.23|7692.16|7692.16|7692.16|7692.16|7659.2|7659.2|0
1660829700000|2022-08-18 13:35:00|7692.15|7692.15|7705.54|7705.54|7709.48|7709.48|7692.15|7692.15|0
1660830000000|2022-08-18 13:40:00|7706.66|7706.66|7709.45|7709.45|7712.03|7712.03|7699.71|7699.71|0
1660830300000|2022-08-18 13:45:00|7707.21|7707.21|7701.76|7701.76|7710.57|7710.57|7691.79|7691.79|0
1660830600000|2022-08-18 13:50:00|7704.28|7704.28|7701.79|7701.79|7708.22|7708.22|7699.16|7699.16|0
1660830900000|2022-08-18 13:55:00|7702.36|7702.36|7709.33|7709.33|7715.04|7715.04|7701.79|7701.79|0
1660831200000|2022-08-18 14:00:00|7709.61|7709.61|7703.61|7703.61|7712.03|7712.03|7699.28|7699.28|0
1660831500000|2022-08-18 14:05:00|7703.33|7703.33|7712.9|7712.9|7712.9|7712.9|7700.47|7700.47|0
1660831800000|2022-08-18 14:10:00|7712.87|7712.87|7712.84|7712.84|7716.24|7716.24|7708.51|7708.51|0
1660832100000|2022-08-18 14:15:00|7712.82|7712.82|7714.33|7714.33|7722.01|7722.01|7712.79|7712.79|0
1660832400000|2022-08-18 14:20:00|7714.62|7714.62|7725.75|7725.75|7725.75|7725.75|7712.12|7712.12|0
1660832700000|2022-08-18 14:25:00|7726.03|7726.03|7724.39|7724.39|7727.44|7727.44|7722.06|7722.06|0
1660833000000|2022-08-18 14:30:00|7724.67|7724.67|7721.54|7721.54|7734.62|7734.62|7714.98|7714.98|0
1660833300000|2022-08-18 14:35:00|7721.83|7721.83|7718.14|7718.14|7723.76|7723.76|7713.56|7713.56|0
1660833600000|2022-08-18 14:40:00|7717.85|7717.85|7718.02|7718.02|7723.75|7723.75|7715.26|7715.26|0
1660833900000|2022-08-18 14:45:00|7718.04|7718.04|7723.07|7723.07|7726.18|7726.18|7716.13|7716.13|0
1660834200000|2022-08-18 14:50:00|7723.36|7723.36|7732.19|7732.19|7732.19|7732.19|7720.31|7720.31|0
1660834500000|2022-08-18 14:55:00|7731.91|7731.91|7730.73|7730.73|7735.91|7735.91|7728.48|7728.48|0
1660834800000|2022-08-18 15:00:00|7730.44|7730.44|7719.55|7719.55|7731.04|7731.04|7715.62|7715.62|0
1660835100000|2022-08-18 15:05:00|7718.43|7718.43|7712.24|7712.24|7720.96|7720.96|7707.98|7707.98|0
1660835400000|2022-08-18 15:10:00|7712.17|7712.17|7712.73|7712.73|7716.11|7716.11|7706.92|7706.92|0
1660835700000|2022-08-18 15:15:00|7713.85|7713.85|7726.66|7726.66|7727.57|7727.57|7712.73|7712.73|0
1660836000000|2022-08-18 15:20:00|7726.38|7726.38|7729.75|7729.75|7734.94|7734.94|7725.25|7725.25|0
1660836300000|2022-08-18 15:25:00|7730.87|7730.87|7729|7729|7734.38|7734.38|7725.15|7725.15|0
1660893300000|2022-08-19 07:15:00|7732.23|7732.23|7729.96|7729.96|7734.15|7734.15|7709.35|7709.35|0
1660893600000|2022-08-19 07:20:00|7729.79|7729.79|7753.37|7753.37|7755.9|7755.9|7726.96|7726.96|0
1660893900000|2022-08-19 07:25:00|7751.13|7751.13|7746|7746|7760.17|7760.17|7737|7737|0
1660894200000|2022-08-19 07:30:00|7747.12|7747.12|7770.12|7770.12|7770.41|7770.41|7746|7746|0
1660894500000|2022-08-19 07:35:00|7769|7769|7776.38|7776.38|7779.48|7779.48|7748.9|7748.9|0
1660894800000|2022-08-19 07:40:00|7776.95|7776.95|7808.87|7808.87|7811.42|7811.42|7770.5|7770.5|0
1660895100000|2022-08-19 07:45:00|7809.99|7809.99|7823.57|7823.57|7823.57|7823.57|7809.46|7809.46|0
1660895400000|2022-08-19 07:50:00|7823.86|7823.86|7818.52|7818.52|7824.98|7824.98|7809.86|7809.86|0
1660895700000|2022-08-19 07:55:00|7819.64|7819.64|7837.67|7837.67|7842.75|7842.75|7819.64|7819.64|0
1660896000000|2022-08-19 08:00:00|7836.55|7836.55|7846.3|7846.3|7853.29|7853.29|7836.55|7836.55|0
1660896300000|2022-08-19 08:05:00|7848.54|7848.54|7843.83|7843.83|7855.9|7855.9|7839.13|7839.13|0
1660896600000|2022-08-19 08:10:00|7843.54|7843.54|7824|7824|7843.54|7843.54|7808.99|7808.99|0
1660896900000|2022-08-19 08:15:00|7825.12|7825.12|7820.31|7820.31|7825.4|7825.4|7810.51|7810.51|0
1660897200000|2022-08-19 08:20:00|7821.43|7821.43|7821.01|7821.01|7822.9|7822.9|7813.81|7813.81|0
1660897500000|2022-08-19 08:25:00|7819.61|7819.61|7801.88|7801.88|7830.93|7830.93|7799.05|7799.05|0
1660897800000|2022-08-19 08:30:00|7801.31|7801.31|7777.09|7777.09|7801.31|7801.31|7773.24|7773.24|0
1660898100000|2022-08-19 08:35:00|7778.21|7778.21|7788.5|7788.5|7788.5|7788.5|7770.34|7770.34|0
1660898400000|2022-08-19 08:40:00|7790.74|7790.74|7788.48|7788.48|7796.58|7796.58|7787.91|7787.91|0
1660898700000|2022-08-19 08:45:00|7789.6|7789.6|7791.2|7791.2|7799.52|7799.52|7787.34|7787.34|0
1660899000000|2022-08-19 08:50:00|7791.3|7791.3|7804.74|7804.74|7804.74|7804.74|7789.79|7789.79|0
1660899300000|2022-08-19 08:55:00|7805.88|7805.88|7816.64|7816.64|7817.76|7817.76|7803.91|7803.91|0
1660899600000|2022-08-19 09:00:00|7816.59|7816.59|7789.16|7789.16|7816.59|7816.59|7786.99|7786.99|0
1660899900000|2022-08-19 09:05:00|7788.59|7788.59|7783.92|7783.92|7793.01|7793.01|7783.92|7783.92|0
1660900200000|2022-08-19 09:10:00|7783.9|7783.9|7783.86|7783.86|7783.9|7783.9|7783.79|7783.79|0
1660900500000|2022-08-19 09:15:00|7783.9|7783.9|7826.87|7826.87|7829.34|7829.34|7783.9|7783.9|0
1660900800000|2022-08-19 09:20:00|7827.44|7827.44|7796.26|7796.26|7827.44|7827.44|7796.26|7796.26|0
1660901100000|2022-08-19 09:25:00|7795.14|7795.14|7797.69|7797.69|7800.5|7800.5|7792.9|7792.9|0
1660901400000|2022-08-19 09:30:00|7797.4|7797.4|7812.25|7812.25|7814.5|7814.5|7795.71|7795.71|0
1660901700000|2022-08-19 09:35:00|7811.97|7811.97|7805.64|7805.64|7814.56|7814.56|7805.35|7805.35|0
1660902000000|2022-08-19 09:40:00|7805.07|7805.07|7806.96|7806.96|7808.16|7808.16|7802.32|7802.32|0
1660902300000|2022-08-19 09:45:00|7806.68|7806.68|7801.5|7801.5|7812.05|7812.05|7798.98|7798.98|0
1660902600000|2022-08-19 09:50:00|7801.22|7801.22|7800.49|7800.49|7805.82|7805.82|7793.6|7793.6|0
1660902900000|2022-08-19 09:55:00|7799.37|7799.37|7804.92|7804.92|7809.18|7809.18|7794.56|7794.56|0
1660903200000|2022-08-19 10:00:00|7805.2|7805.2|7791.07|7791.07|7813.25|7813.25|7791.07|7791.07|0
1660903500000|2022-08-19 10:05:00|7791.92|7791.92|7796.89|7796.89|7798.97|7798.97|7784.96|7784.96|0
1660903800000|2022-08-19 10:10:00|7796.6|7796.6|7798.22|7798.22|7799.4|7799.4|7787.8|7787.8|0
1660904100000|2022-08-19 10:15:00|7797.1|7797.1|7803.04|7803.04|7803.08|7803.08|7795.41|7795.41|0
1660904400000|2022-08-19 10:20:00|7803|7803|7797.61|7797.61|7806.67|7806.67|7796.76|7796.76|0
1660904700000|2022-08-19 10:25:00|7797.33|7797.33|7797.99|7797.99|7800.71|7800.71|7793.11|7793.11|0
1660905000000|2022-08-19 10:30:00|7796.87|7796.87|7803.39|7803.39|7804.25|7804.25|7794.69|7794.69|0
1660905300000|2022-08-19 10:35:00|7803.67|7803.67|7799.06|7799.06|7806.29|7806.29|7798.78|7798.78|0
1660905600000|2022-08-19 10:40:00|7798.78|7798.78|7796.42|7796.42|7802.46|7802.46|7796.16|7796.16|0
1660905900000|2022-08-19 10:45:00|7794.44|7794.44|7788.96|7788.96|7794.44|7794.44|7787.02|7787.02|0
1660906200000|2022-08-19 10:50:00|7788.67|7788.67|7795.43|7795.43|7797.18|7797.18|7786.98|7786.98|0
1660906500000|2022-08-19 10:55:00|7794.31|7794.31|7796.24|7796.24|7799.33|7799.33|7792.54|7792.54|0
1660906800000|2022-08-19 11:00:00|7796.81|7796.81|7794.01|7794.01|7800.75|7800.75|7792.32|7792.32|0
1660907100000|2022-08-19 11:05:00|7795.13|7795.13|7800.87|7800.87|7800.87|7800.87|7793.73|7793.73|0
1660907400000|2022-08-19 11:10:00|7799.75|7799.75|7796.5|7796.5|7799.75|7799.75|7794.85|7794.85|0
1660907700000|2022-08-19 11:15:00|7795.38|7795.38|7793.04|7793.04|7795.38|7795.38|7789.14|7789.14|0
1660908000000|2022-08-19 11:20:00|7793.89|7793.89|7799.66|7799.66|7802.49|7802.49|7793.04|7793.04|0
1660908300000|2022-08-19 11:25:00|7797.97|7797.97|7806.95|7806.95|7807.01|7807.01|7797.97|7797.97|0
1660908600000|2022-08-19 11:30:00|7808.07|7808.07|7791.72|7791.72|7810.98|7810.98|7791.72|7791.72|0
1660908900000|2022-08-19 11:35:00|7790.01|7790.01|7800.27|7800.27|7800.27|7800.27|7789.33|7789.33|0
1660909200000|2022-08-19 11:40:00|7799.99|7799.99|7807.06|7807.06|7807.06|7807.06|7795.13|7795.13|0
1660909500000|2022-08-19 11:45:00|7805.94|7805.94|7803.89|7803.89|7807.82|7807.82|7800.84|7800.84|0
1660909800000|2022-08-19 11:50:00|7802.77|7802.77|7796.39|7796.39|7805.87|7805.87|7794.7|7794.7|0
1660910100000|2022-08-19 11:55:00|7796.11|7796.11|7793.33|7793.33|7796.53|7796.53|7792.56|7792.56|0
1660910400000|2022-08-19 12:00:00|7793.62|7793.62|7789.44|7789.44|7797.33|7797.33|7788.32|7788.32|0
1660910700000|2022-08-19 12:05:00|7790.59|7790.59|7793.06|7793.06|7797.08|7797.08|7787.86|7787.86|0
1660911000000|2022-08-19 12:10:00|7792.77|7792.77|7796.37|7796.37|7796.37|7796.37|7789.71|7789.71|0
1660911300000|2022-08-19 12:15:00|7797.49|7797.49|7806.7|7806.7|7806.7|7806.7|7796.4|7796.4|0
1660911600000|2022-08-19 12:20:00|7807.82|7807.82|7802.4|7802.4|7808.68|7808.68|7801.28|7801.28|0
1660911900000|2022-08-19 12:25:00|7800.16|7800.16|7802.45|7802.45|7802.97|7802.97|7794.8|7794.8|0
1660912200000|2022-08-19 12:30:00|7803.57|7803.57|7803.25|7803.25|7804.11|7804.11|7797.49|7797.49|0
1660912500000|2022-08-19 12:35:00|7804.37|7804.37|7817.1|7817.1|7818.79|7818.79|7802.97|7802.97|0
1660912800000|2022-08-19 12:40:00|7817.38|7817.38|7807.74|7807.74|7820.27|7820.27|7807.74|7807.74|0
1660913100000|2022-08-19 12:45:00|7808.02|7808.02|7809.03|7809.03|7812.77|7812.77|7808.02|7808.02|0
1660913400000|2022-08-19 12:50:00|7808.73|7808.73|7814.78|7814.78|7814.78|7814.78|7800.78|7800.78|0
1660913700000|2022-08-19 12:55:00|7815.9|7815.9|7813.49|7813.49|7816.49|7816.49|7808.12|7808.12|0
1660914000000|2022-08-19 13:00:00|7815.73|7815.73|7816.51|7816.51|7820.72|7820.72|7813.78|7813.78|0
1660914300000|2022-08-19 13:05:00|7815.94|7815.94|7822.01|7822.01|7826.29|7826.29|7814.82|7814.82|0
1660914600000|2022-08-19 13:10:00|7822.58|7822.58|7828.55|7828.55|7828.55|7828.55|7822.03|7822.03|0
1660914900000|2022-08-19 13:15:00|7829.67|7829.67|7826.95|7826.95|7830.31|7830.31|7822.97|7822.97|0
1660915200000|2022-08-19 13:20:00|7826.66|7826.66|7832.49|7832.49|7832.89|7832.89|7825.56|7825.56|0
1660915500000|2022-08-19 13:25:00|7832.77|7832.77|7847.81|7847.81|7849.5|7849.5|7832.77|7832.77|0
1660915800000|2022-08-19 13:30:00|7847.86|7847.86|7863.34|7863.34|7865.01|7865.01|7827.99|7827.99|0
1660916100000|2022-08-19 13:35:00|7863.62|7863.62|7859.51|7859.51|7867.41|7867.41|7855.78|7855.78|0
1660916400000|2022-08-19 13:40:00|7858.39|7858.39|7854.46|7854.46|7876.55|7876.55|7853.34|7853.34|0
1660916700000|2022-08-19 13:45:00|7853.34|7853.34|7845.71|7845.71|7857.93|7857.93|7838.18|7838.18|0
1660917000000|2022-08-19 13:50:00|7846.83|7846.83|7838.27|7838.27|7850.64|7850.64|7832.9|7832.9|0
1660917300000|2022-08-19 13:55:00|7838.24|7838.24|7836.79|7836.79|7840.8|7840.8|7826.61|7826.61|0
1660917600000|2022-08-19 14:00:00|7836.77|7836.77|7828.25|7828.25|7836.77|7836.77|7821.97|7821.97|0
1660917900000|2022-08-19 14:05:00|7828.82|7828.82|7822.9|7822.9|7841.01|7841.01|7822.61|7822.61|0
1660918200000|2022-08-19 14:10:00|7825.14|7825.14|7830.76|7830.76|7830.76|7830.76|7820.96|7820.96|0
1660918500000|2022-08-19 14:15:00|7830.47|7830.47|7844.26|7844.26|7846.65|7846.65|7824.49|7824.49|0
1660918800000|2022-08-19 14:20:00|7843.98|7843.98|7850.52|7850.52|7857.77|7857.77|7843.98|7843.98|0
1660919100000|2022-08-19 14:25:00|7850.8|7850.8|7848.48|7848.48|7852.44|7852.44|7842.27|7842.27|0
1660919400000|2022-08-19 14:30:00|7848.52|7848.52|7845.89|7845.89|7851.3|7851.3|7839.63|7839.63|0
1660919700000|2022-08-19 14:35:00|7845.6|7845.6|7847.1|7847.1|7848.79|7848.79|7841.7|7841.7|0
1660920000000|2022-08-19 14:40:00|7846.81|7846.81|7841.27|7841.27|7846.81|7846.81|7835.28|7835.28|0
1660920300000|2022-08-19 14:45:00|7841.32|7841.32|7853.54|7853.54|7855.51|7855.51|7838.8|7838.8|0
1660920600000|2022-08-19 14:50:00|7853.26|7853.26|7843.06|7843.06|7853.26|7853.26|7840.41|7840.41|0
1660920900000|2022-08-19 14:55:00|7843.08|7843.08|7835.4|7835.4|7849.11|7849.11|7835.4|7835.4|0
1660921200000|2022-08-19 15:00:00|7835.32|7835.32|7824.04|7824.04|7836.47|7836.47|7819.91|7819.91|0
1660921500000|2022-08-19 15:05:00|7822.35|7822.35|7816.9|7816.9|7822.63|7822.63|7816.07|7816.07|0
1660921800000|2022-08-19 15:10:00|7817.18|7817.18|7837.06|7837.06|7838.36|7838.36|7816.91|7816.91|0
1660922100000|2022-08-19 15:15:00|7836.77|7836.77|7837.17|7837.17|7842.36|7842.36|7833.78|7833.78|0
1660922400000|2022-08-19 15:20:00|7837.45|7837.45|7822.82|7822.82|7842.05|7842.05|7821.11|7821.11|0
1660922700000|2022-08-19 15:25:00|7823.39|7823.39|7821.5|7821.5|7825.42|7825.42|7819.21|7819.21|0
1661152500000|2022-08-22 07:15:00|7761.29|7761.29|7766.46|7766.46|7776.55|7776.55|7754.56|7754.56|0
1661152800000|2022-08-22 07:20:00|7767.58|7767.58|7773.9|7773.9|7773.9|7773.9|7764.55|7764.55|0
1661153100000|2022-08-22 07:25:00|7776.14|7776.14|7759.43|7759.43|7778.45|7778.45|7757.13|7757.13|0
1661153400000|2022-08-22 07:30:00|7760.29|7760.29|7758.09|7758.09|7769.78|7769.78|7753.38|7753.38|0
1661153700000|2022-08-22 07:35:00|7758.38|7758.38|7748.03|7748.03|7766.68|7766.68|7747.98|7747.98|0
1661154000000|2022-08-22 07:40:00|7750.27|7750.27|7753.94|7753.94|7762.39|7762.39|7749.87|7749.87|0
1661154300000|2022-08-22 07:45:00|7753.87|7753.87|7753.47|7753.47|7762.71|7762.71|7752.32|7752.32|0
1661154600000|2022-08-22 07:50:00|7753.19|7753.19|7758.25|7758.25|7759.94|7759.94|7747.3|7747.3|0
1661154900000|2022-08-22 07:55:00|7758.22|7758.22|7756.89|7756.89|7762.74|7762.74|7751.81|7751.81|0
1661155200000|2022-08-22 08:00:00|7757.18|7757.18|7743.83|7743.83|7760.29|7760.29|7743.54|7743.54|0
1661155500000|2022-08-22 08:05:00|7744.11|7744.11|7744.31|7744.31|7746.84|7746.84|7733.96|7733.96|0
1661155800000|2022-08-22 08:10:00|7744.02|7744.02|7741.27|7741.27|7745.14|7745.14|7732.65|7732.65|0
1661156100000|2022-08-22 08:15:00|7740.98|7740.98|7752.92|7752.92|7758.01|7758.01|7740.98|7740.98|0
1661156400000|2022-08-22 08:20:00|7751.8|7751.8|7745.58|7745.58|7754.72|7754.72|7745.58|7745.58|0
1661156700000|2022-08-22 08:25:00|7746.7|7746.7|7747.44|7747.44|7751.82|7751.82|7743|7743|0
1661157000000|2022-08-22 08:30:00|7746.32|7746.32|7744.69|7744.69|7759.86|7759.86|7744.69|7744.69|0
1661157300000|2022-08-22 08:35:00|7744.4|7744.4|7759.38|7759.38|7759.39|7759.39|7743.55|7743.55|0
1661157600000|2022-08-22 08:40:00|7760.23|7760.23|7762.57|7762.57|7767.48|7767.48|7756.44|7756.44|0
1661157900000|2022-08-22 08:45:00|7762.86|7762.86|7775.71|7775.71|7777.68|7777.68|7761.52|7761.52|0
1661158200000|2022-08-22 08:50:00|7775.42|7775.42|7783.51|7783.51|7788.88|7788.88|7774.97|7774.97|0
1661158500000|2022-08-22 08:55:00|7782.39|7782.39|7788.92|7788.92|7788.92|7788.92|7780.11|7780.11|0
1661158800000|2022-08-22 09:00:00|7787.8|7787.8|7770.32|7770.32|7787.8|7787.8|7769.2|7769.2|0
1661159100000|2022-08-22 09:05:00|7770.61|7770.61|7778.92|7778.92|7779.15|7779.15|7768.08|7768.08|0
1661159400000|2022-08-22 09:10:00|7778.35|7778.35|7794.12|7794.12|7794.12|7794.12|7777.23|7777.23|0
1661159700000|2022-08-22 09:15:00|7793.84|7793.84|7804.64|7804.64|7804.64|7804.64|7790.37|7790.37|0
1661160000000|2022-08-22 09:20:00|7804.92|7804.92|7798.52|7798.52|7804.92|7804.92|7794.04|7794.04|0
1661160300000|2022-08-22 09:25:00|7798.81|7798.81|7795.21|7795.21|7799.09|7799.09|7789.78|7789.78|0
1661160600000|2022-08-22 09:30:00|7793.52|7793.52|7788.28|7788.28|7795.32|7795.32|7785.19|7785.19|0
1661160900000|2022-08-22 09:35:00|7789.4|7789.4|7799.83|7799.83|7799.87|7799.87|7788.28|7788.28|0
1661161200000|2022-08-22 09:40:00|7799.55|7799.55|7789.81|7789.81|7801.56|7801.56|7785.6|7785.6|0
1661161500000|2022-08-22 09:45:00|7790.93|7790.93|7812.08|7812.08|7812.08|7812.08|7790.93|7790.93|0
1661161800000|2022-08-22 09:50:00|7813.21|7813.21|7822.47|7822.47|7822.47|7822.47|7812.39|7812.39|0
1661162100000|2022-08-22 09:55:00|7822.5|7822.5|7821.82|7821.82|7832.42|7832.42|7820.55|7820.55|0
1661162400000|2022-08-22 10:00:00|7820.13|7820.13|7830.17|7830.17|7833.66|7833.66|7818.72|7818.72|0
1661162700000|2022-08-22 10:05:00|7829.05|7829.05|7836.63|7836.63|7838.14|7838.14|7828.48|7828.48|0
1661163000000|2022-08-22 10:10:00|7837.2|7837.2|7847.4|7847.4|7854.18|7854.18|7837.2|7837.2|0
1661163300000|2022-08-22 10:15:00|7847.97|7847.97|7861.79|7861.79|7862.91|7862.91|7843.24|7843.24|0
1661163600000|2022-08-22 10:20:00|7861.22|7861.22|7855.08|7855.08|7861.22|7861.22|7851.71|7851.71|0
1661163900000|2022-08-22 10:25:00|7856.2|7856.2|7861.8|7861.8|7861.8|7861.8|7850.86|7850.86|0
1661164200000|2022-08-22 10:30:00|7860.68|7860.68|7858.54|7858.54|7867.09|7867.09|7858.2|7858.2|0
1661164500000|2022-08-22 10:35:00|7858.82|7858.82|7868.7|7868.7|7869.24|7869.24|7856.53|7856.53|0
1661164800000|2022-08-22 10:40:00|7869.82|7869.82|7872.91|7872.91|7882.18|7882.18|7868.13|7868.13|0
1661165100000|2022-08-22 10:45:00|7872.63|7872.63|7880.72|7880.72|7881.88|7881.88|7871.61|7871.61|0
1661165400000|2022-08-22 10:50:00|7880.15|7880.15|7881.93|7881.93|7885.6|7885.6|7879.88|7879.88|0
1661165700000|2022-08-22 10:55:00|7882.78|7882.78|7874.71|7874.71|7885.67|7885.67|7874.5|7874.5|0
1661166000000|2022-08-22 11:00:00|7875.83|7875.83|7879.7|7879.7|7882.28|7882.28|7874.39|7874.39|0
1661166300000|2022-08-22 11:05:00|7882.52|7882.52|7891.6|7891.6|7893.02|7893.02|7881.4|7881.4|0
1661166600000|2022-08-22 11:10:00|7888.24|7888.24|7876.84|7876.84|7889.91|7889.91|7874.3|7874.3|0
1661166900000|2022-08-22 11:15:00|7876.56|7876.56|7871.11|7871.11|7880.19|7880.19|7871.11|7871.11|0
1661167200000|2022-08-22 11:20:00|7871.13|7871.13|7882.48|7882.48|7885.63|7885.63|7870.86|7870.86|0
1661167500000|2022-08-22 11:25:00|7881.36|7881.36|7877.41|7877.41|7881.36|7881.36|7874.56|7874.56|0
1661167800000|2022-08-22 11:30:00|7876.29|7876.29|7877.78|7877.78|7878.2|7878.2|7873.98|7873.98|0
1661168100000|2022-08-22 11:35:00|7878.06|7878.06|7872.59|7872.59|7881.16|7881.16|7864.4|7864.4|0
1661168400000|2022-08-22 11:40:00|7872.87|7872.87|7877.02|7877.02|7877.02|7877.02|7869.12|7869.12|0
1661168700000|2022-08-22 11:45:00|7877.3|7877.3|7874.81|7874.81|7882.02|7882.02|7871.97|7871.97|0
1661169000000|2022-08-22 11:50:00|7875.38|7875.38|7878.28|7878.28|7880.21|7880.21|7872.69|7872.69|0
1661169300000|2022-08-22 11:55:00|7878.3|7878.3|7885.14|7885.14|7885.14|7885.14|7878.3|7878.3|0
1661169600000|2022-08-22 12:00:00|7884.85|7884.85|7875.44|7875.44|7897.49|7897.49|7872.11|7872.11|0
1661169900000|2022-08-22 12:05:00|7875.16|7875.16|7870.91|7870.91|7878.54|7878.54|7870.34|7870.34|0
1661170200000|2022-08-22 12:10:00|7870.63|7870.63|7870.56|7870.56|7871.96|7871.96|7863.99|7863.99|0
1661170500000|2022-08-22 12:15:00|7870.85|7870.85|7874.42|7874.42|7880.31|7880.31|7865.8|7865.8|0
1661170800000|2022-08-22 12:20:00|7873.85|7873.85|7873.29|7873.29|7878.78|7878.78|7869.87|7869.87|0
1661171100000|2022-08-22 12:25:00|7873|7873|7862.01|7862.01|7873|7873|7859.18|7859.18|0
1661171400000|2022-08-22 12:30:00|7861.85|7861.85|7851.73|7851.73|7861.85|7861.85|7851.73|7851.73|0
1661171700000|2022-08-22 12:35:00|7851.44|7851.44|7844.46|7844.46|7855.98|7855.98|7840.2|7840.2|0
1661172000000|2022-08-22 12:40:00|7844.48|7844.48|7861.07|7861.07|7861.07|7861.07|7844.48|7844.48|0
1661172300000|2022-08-22 12:45:00|7863.35|7863.35|7858.79|7858.79|7864.49|7864.49|7855.97|7855.97|0
1661172600000|2022-08-22 12:50:00|7859.07|7859.07|7855.99|7855.99|7859.61|7859.61|7852.85|7852.85|0
1661172900000|2022-08-22 12:55:00|7857.11|7857.11|7852.38|7852.38|7857.4|7857.4|7848.68|7848.68|0
1661173200000|2022-08-22 13:00:00|7852.39|7852.39|7838.95|7838.95|7852.39|7852.39|7828.8|7828.8|0
1661173500000|2022-08-22 13:05:00|7839.01|7839.01|7838.02|7838.02|7839.58|7839.58|7828.97|7828.97|0
1661173800000|2022-08-22 13:10:00|7839.45|7839.45|7820.39|7820.39|7841.73|7841.73|7817.26|7817.26|0
1661174100000|2022-08-22 13:15:00|7819.82|7819.82|7767.29|7767.29|7819.82|7819.82|7763.39|7763.39|0
1661174400000|2022-08-22 13:20:00|7769.29|7769.29|7770.31|7770.31|7774|7774|7756.09|7756.09|0
1661174700000|2022-08-22 13:25:00|7771.16|7771.16|7796.57|7796.57|7796.85|7796.85|7759.49|7759.49|0
1661175000000|2022-08-22 13:30:00|7795.45|7795.45|7780.79|7780.79|7800.24|7800.24|7761.89|7761.89|0
1661175300000|2022-08-22 13:35:00|7780.75|7780.75|7789.28|7789.28|7795.79|7795.79|7765.67|7765.67|0
1661175600000|2022-08-22 13:40:00|7790.4|7790.4|7792.62|7792.62|7801.24|7801.24|7775.98|7775.98|0
1661175900000|2022-08-22 13:45:00|7791.77|7791.77|7789.5|7789.5|7797.3|7797.3|7782.28|7782.28|0
1661176200000|2022-08-22 13:50:00|7789.22|7789.22|7762.06|7762.06|7789.22|7789.22|7753.16|7753.16|0
1661176500000|2022-08-22 13:55:00|7761.49|7761.49|7769.24|7769.24|7778.66|7778.66|7754.72|7754.72|0
1661176800000|2022-08-22 14:00:00|7769.22|7769.22|7772.62|7772.62|7775.19|7775.19|7751.25|7751.25|0
1661177100000|2022-08-22 14:05:00|7773.19|7773.19|7768.27|7768.27|7776.17|7776.17|7758.47|7758.47|0
1661177400000|2022-08-22 14:10:00|7767.15|7767.15|7777.39|7777.39|7783.25|7783.25|7764.89|7764.89|0
1661177700000|2022-08-22 14:15:00|7777.11|7777.11|7785.63|7785.63|7794.37|7794.37|7774.88|7774.88|0
1661178000000|2022-08-22 14:20:00|7786.2|7786.2|7760.34|7760.34|7789.58|7789.58|7760.34|7760.34|0
1661178300000|2022-08-22 14:25:00|7761.74|7761.74|7758.71|7758.71|7772.96|7772.96|7750.84|7750.84|0
1661178600000|2022-08-22 14:30:00|7758.67|7758.67|7759.73|7759.73|7769.98|7769.98|7752.71|7752.71|0
1661178900000|2022-08-22 14:35:00|7761.97|7761.97|7784.99|7784.99|7786.87|7786.87|7760.85|7760.85|0
1661179200000|2022-08-22 14:40:00|7785.28|7785.28|7792.98|7792.98|7800|7800|7785.01|7785.01|0
1661179500000|2022-08-22 14:45:00|7794.1|7794.1|7800.88|7800.88|7802.58|7802.58|7785.3|7785.3|0
1661179800000|2022-08-22 14:50:00|7800.83|7800.83|7794.17|7794.17|7802.74|7802.74|7790.24|7790.24|0
1661180100000|2022-08-22 14:55:00|7793.05|7793.05|7797.08|7797.08|7798.17|7798.17|7786.54|7786.54|0
1661180400000|2022-08-22 15:00:00|7796.8|7796.8|7799.3|7799.3|7801.82|7801.82|7788.89|7788.89|0
1661180700000|2022-08-22 15:05:00|7799.58|7799.58|7794.09|7794.09|7802.96|7802.96|7792.39|7792.39|0
1661181000000|2022-08-22 15:10:00|7793.8|7793.8|7802.8|7802.8|7804.2|7804.2|7791.2|7791.2|0
1661181300000|2022-08-22 15:15:00|7803.92|7803.92|7804.94|7804.94|7811.78|7811.78|7803.56|7803.56|0
1661181600000|2022-08-22 15:20:00|7804.97|7804.97|7828.95|7828.95|7830.09|7830.09|7794.5|7794.5|0
1661181900000|2022-08-22 15:25:00|7829.23|7829.23|7842.24|7842.24|7854.14|7854.14|7827.52|7827.52|0
1661238900000|2022-08-23 07:15:00|7868.57|7868.57|7883.38|7883.38|7894.93|7894.93|7868.39|7868.39|0
1661239200000|2022-08-23 07:20:00|7882.26|7882.26|7880.06|7880.06|7891.82|7891.82|7875.57|7875.57|0
1661239500000|2022-08-23 07:25:00|7881.18|7881.18|7890.03|7890.03|7900.7|7900.7|7881.18|7881.18|0
1661239800000|2022-08-23 07:30:00|7893.13|7893.13|7911.36|7911.36|7921.68|7921.68|7893.13|7893.13|0
1661240100000|2022-08-23 07:35:00|7912.48|7912.48|7927.3|7927.3|7931.75|7931.75|7909.37|7909.37|0
1661240400000|2022-08-23 07:40:00|7928.16|7928.16|7929.03|7929.03|7936.54|7936.54|7922.99|7922.99|0
1661240700000|2022-08-23 07:45:00|7927.91|7927.91|7931.58|7931.58|7943.91|7943.91|7927.91|7927.91|0
1661241000000|2022-08-23 07:50:00|7931.57|7931.57|7938.47|7938.47|7944.98|7944.98|7930.2|7930.2|0
1661241300000|2022-08-23 07:55:00|7938.68|7938.68|7918.61|7918.61|7940.23|7940.23|7918.61|7918.61|0
1661241600000|2022-08-23 08:00:00|7918.33|7918.33|7939.37|7939.37|7939.41|7939.41|7915.5|7915.5|0
1661241900000|2022-08-23 08:05:00|7939.66|7939.66|7928.59|7928.59|7942.47|7942.47|7924.37|7924.37|0
1661242200000|2022-08-23 08:10:00|7929.71|7929.71|7903.68|7903.68|7936.73|7936.73|7901.28|7901.28|0
1661242500000|2022-08-23 08:15:00|7903.54|7903.54|7897.18|7897.18|7907.23|7907.23|7891.58|7891.58|0
1661242800000|2022-08-23 08:20:00|7900.54|7900.54|7900.18|7900.18|7905.05|7905.05|7893.6|7893.6|0
1661243100000|2022-08-23 08:25:00|7899.89|7899.89|7917.41|7917.41|7922.75|7922.75|7895.74|7895.74|0
1661243400000|2022-08-23 08:30:00|7917.13|7917.13|7923.67|7923.67|7926.96|7926.96|7908.63|7908.63|0
1661243700000|2022-08-23 08:35:00|7923.63|7923.63|7921.14|7921.14|7926.46|7926.46|7917.76|7917.76|0
1661244000000|2022-08-23 08:40:00|7921.99|7921.99|7921.98|7921.98|7929.53|7929.53|7921.09|7921.09|0
1661244300000|2022-08-23 08:45:00|7921.93|7921.93|7920.69|7920.69|7925.57|7925.57|7920.69|7920.69|0
1661244600000|2022-08-23 08:50:00|7921.81|7921.81|7920.78|7920.78|7925.76|7925.76|7915.9|7915.9|0
1661244900000|2022-08-23 08:55:00|7920.79|7920.79|7908.72|7908.72|7920.79|7920.79|7906.88|7906.88|0
1661245200000|2022-08-23 09:00:00|7908.74|7908.74|7908.79|7908.79|7910.38|7910.38|7889|7889|0
1661245500000|2022-08-23 09:05:00|7908.22|7908.22|7917.3|7917.3|7918.71|7918.71|7905.11|7905.11|0
1661245800000|2022-08-23 09:10:00|7917.02|7917.02|7927.04|7927.04|7931.8|7931.8|7911.73|7911.73|0
1661246100000|2022-08-23 09:15:00|7925.92|7925.92|7926.79|7926.79|7933.05|7933.05|7925.74|7925.74|0
1661246400000|2022-08-23 09:20:00|7925.93|7925.93|7945.56|7945.56|7945.79|7945.79|7925.93|7925.93|0
1661246700000|2022-08-23 09:25:00|7946.42|7946.42|7941.14|7941.14|7947.61|7947.61|7940.01|7940.01|0
1661247000000|2022-08-23 09:30:00|7940.56|7940.56|7921.55|7921.55|7942.33|7942.33|7919.92|7919.92|0
1661247300000|2022-08-23 09:35:00|7922.95|7922.95|7932.5|7932.5|7933.63|7933.63|7914.34|7914.34|0
1661247600000|2022-08-23 09:40:00|7932.22|7932.22|7936.15|7936.15|7942.76|7942.76|7932.22|7932.22|0
1661247900000|2022-08-23 09:45:00|7937.27|7937.27|7938.28|7938.28|7939.51|7939.51|7935.04|7935.04|0
1661248200000|2022-08-23 09:50:00|7937.71|7937.71|7937.53|7937.53|7938.62|7938.62|7932.91|7932.91|0
1661248500000|2022-08-23 09:55:00|7937.25|7937.25|7938|7938|7942.13|7942.13|7933.54|7933.54|0
1661248800000|2022-08-23 10:00:00|7938.29|7938.29|7934.23|7934.23|7940.22|7940.22|7931.68|7931.68|0
1661249100000|2022-08-23 10:05:00|7935.35|7935.35|7935|7935|7941.17|7941.17|7935|7935|0
1661249400000|2022-08-23 10:10:00|7935.57|7935.57|7956.2|7956.2|7956.2|7956.2|7935.57|7935.57|0
1661249700000|2022-08-23 10:15:00|7955.92|7955.92|7950.27|7950.27|7958.47|7958.47|7944.5|7944.5|0
1661250000000|2022-08-23 10:20:00|7948.03|7948.03|7964.94|7964.94|7965.23|7965.23|7945.71|7945.71|0
1661250300000|2022-08-23 10:25:00|7963.82|7963.82|7959.32|7959.32|7971.26|7971.26|7959.32|7959.32|0
1661250600000|2022-08-23 10:30:00|7959.6|7959.6|7969.12|7969.12|7971.64|7971.64|7959.6|7959.6|0
1661250900000|2022-08-23 10:35:00|7970.24|7970.24|7968.14|7968.14|7973.19|7973.19|7964.55|7964.55|0
1661251200000|2022-08-23 10:40:00|7968.43|7968.43|7984.36|7984.36|7984.36|7984.36|7966.74|7966.74|0
1661251500000|2022-08-23 10:45:00|7986.35|7986.35|7978.69|7978.69|7987.41|7987.41|7976.79|7976.79|0
1661251800000|2022-08-23 10:50:00|7978.68|7978.68|7976.07|7976.07|7982.35|7982.35|7974.3|7974.3|0
1661252100000|2022-08-23 10:55:00|7976.09|7976.09|7975.62|7975.62|7980.91|7980.91|7975.05|7975.05|0
1661252400000|2022-08-23 11:00:00|7971.67|7971.67|7948.12|7948.12|7975.25|7975.25|7948.12|7948.12|0
1661252700000|2022-08-23 11:05:00|7948.07|7948.07|7929.41|7929.41|7950.65|7950.65|7926.03|7926.03|0
1661253000000|2022-08-23 11:10:00|7929.4|7929.4|7932.35|7932.35|7937.14|7937.14|7926.59|7926.59|0
1661253300000|2022-08-23 11:15:00|7932.31|7932.31|7933.57|7933.57|7935.64|7935.64|7928.7|7928.7|0
1661253600000|2022-08-23 11:20:00|7934.69|7934.69|7947.67|7947.67|7947.96|7947.96|7934.69|7934.69|0
1661253900000|2022-08-23 11:25:00|7948.81|7948.81|7944.76|7944.76|7949.63|7949.63|7938.21|7938.21|0
1661254200000|2022-08-23 11:30:00|7945.05|7945.05|7947.54|7947.54|7953.18|7953.18|7944.46|7944.46|0
1661254500000|2022-08-23 11:35:00|7948.66|7948.66|7944.36|7944.36|7950.5|7950.5|7944.36|7944.36|0
1661254800000|2022-08-23 11:40:00|7944.65|7944.65|7946.74|7946.74|7951.81|7951.81|7941.46|7941.46|0
1661255100000|2022-08-23 11:45:00|7946.76|7946.76|7941.13|7941.13|7948.45|7948.45|7937.05|7937.05|0
1661255400000|2022-08-23 11:50:00|7941.12|7941.12|7941.4|7941.4|7945.89|7945.89|7939.42|7939.42|0
1661255700000|2022-08-23 11:55:00|7943.09|7943.09|7940.32|7940.32|7943.09|7943.09|7931.75|7931.75|0
1661256000000|2022-08-23 12:00:00|7939.75|7939.75|7936.22|7936.22|7945.02|7945.02|7932.62|7932.62|0
1661256300000|2022-08-23 12:05:00|7935.94|7935.94|7923.97|7923.97|7937.08|7937.08|7920.7|7920.7|0
1661256600000|2022-08-23 12:10:00|7923.68|7923.68|7914.89|7914.89|7927.59|7927.59|7912.65|7912.65|0
1661256900000|2022-08-23 12:15:00|7915.46|7915.46|7913.84|7913.84|7920.91|7920.91|7912.43|7912.43|0
1661257200000|2022-08-23 12:20:00|7911.88|7911.88|7932.18|7932.18|7932.18|7932.18|7911.88|7911.88|0
1661257500000|2022-08-23 12:25:00|7932.16|7932.16|7929.64|7929.64|7933.25|7933.25|7926.77|7926.77|0
1661257800000|2022-08-23 12:30:00|7929.65|7929.65|7943.38|7943.38|7943.64|7943.64|7927.14|7927.14|0
1661258100000|2022-08-23 12:35:00|7943.36|7943.36|7942.81|7942.81|7954.85|7954.85|7942.63|7942.63|0
1661258400000|2022-08-23 12:40:00|7943.38|7943.38|7938.92|7938.92|7949|7949|7936.6|7936.6|0
1661258700000|2022-08-23 12:45:00|7938.96|7938.96|7942.83|7942.83|7950.84|7950.84|7938.96|7938.96|0
1661259000000|2022-08-23 12:50:00|7942.55|7942.55|7947.94|7947.94|7948.53|7948.53|7940.76|7940.76|0
1661259300000|2022-08-23 12:55:00|7947.66|7947.66|7963.25|7963.25|7964.64|7964.64|7947.66|7947.66|0
1661259600000|2022-08-23 13:00:00|7962.96|7962.96|7949.29|7949.29|7962.96|7962.96|7945.2|7945.2|0
1661259900000|2022-08-23 13:05:00|7949.28|7949.28|7946.88|7946.88|7958.6|7958.6|7943.46|7943.46|0
1661260200000|2022-08-23 13:10:00|7948|7948|7961.78|7961.78|7961.78|7961.78|7948|7948|0
1661260500000|2022-08-23 13:15:00|7962.9|7962.9|7969.25|7969.25|7973.34|7973.34|7960.65|7960.65|0
1661260800000|2022-08-23 13:20:00|7968.68|7968.68|7978.16|7978.16|7984.75|7984.75|7968.68|7968.68|0
1661261100000|2022-08-23 13:25:00|7977.59|7977.59|7976.48|7976.48|7985.08|7985.08|7972.25|7972.25|0
1661261400000|2022-08-23 13:30:00|7976.2|7976.2|8007.78|8007.78|8009.76|8009.76|7972.13|7972.13|0
1661261700000|2022-08-23 13:35:00|8007.45|8007.45|8026.41|8026.41|8026.68|8026.68|8007.2|8007.2|0
1661262000000|2022-08-23 13:40:00|8026.7|8026.7|8018.08|8018.08|8031.92|8031.92|8009.91|8009.91|0
1661262300000|2022-08-23 13:45:00|8019.2|8019.2|8009.18|8009.18|8025.03|8025.03|8006.58|8006.58|0
1661262600000|2022-08-23 13:50:00|8009.47|8009.47|8027.57|8027.57|8033.4|8033.4|8009.45|8009.45|0
1661262900000|2022-08-23 13:55:00|8027.28|8027.28|8016.18|8016.18|8028.2|8028.2|8013.2|8013.2|0
1661263200000|2022-08-23 14:00:00|8015.06|8015.06|7995.02|7995.02|8025.8|8025.8|7995.02|7995.02|0
1661263500000|2022-08-23 14:05:00|7995.59|7995.59|8025.58|8025.58|8028.66|8028.66|7992.58|7992.58|0
1661263800000|2022-08-23 14:10:00|8026.15|8026.15|8008.69|8008.69|8028.45|8028.45|8005.54|8005.54|0
1661264100000|2022-08-23 14:15:00|8008.97|8008.97|8019.58|8019.58|8022.33|8022.33|8008.34|8008.34|0
1661264400000|2022-08-23 14:20:00|8018.46|8018.46|8021.26|8021.26|8030.81|8030.81|8018.16|8018.16|0
1661264700000|2022-08-23 14:25:00|8020.97|8020.97|8024.04|8024.04|8036.38|8036.38|8015.29|8015.29|0
1661265000000|2022-08-23 14:30:00|8022.64|8022.64|8043.93|8043.93|8046|8046|8014.59|8014.59|0
1661265300000|2022-08-23 14:35:00|8045.05|8045.05|8046.77|8046.77|8051.33|8051.33|8041.83|8041.83|0
1661265600000|2022-08-23 14:40:00|8046.48|8046.48|8048.14|8048.14|8054.38|8054.38|8040.19|8040.19|0
1661265900000|2022-08-23 14:45:00|8049.54|8049.54|8058.51|8058.51|8062.65|8062.65|8048.42|8048.42|0
1661266200000|2022-08-23 14:50:00|8059.08|8059.08|8055.34|8055.34|8062.39|8062.39|8053.09|8053.09|0
1661266500000|2022-08-23 14:55:00|8054.22|8054.22|8056.7|8056.7|8058.78|8058.78|8052.17|8052.17|0
1661266800000|2022-08-23 15:00:00|8056.72|8056.72|8041.71|8041.71|8058.15|8058.15|8033.74|8033.74|0
1661267100000|2022-08-23 15:05:00|8040.59|8040.59|8054.71|8054.71|8057.02|8057.02|8040.59|8040.59|0
1661267400000|2022-08-23 15:10:00|8054.7|8054.7|8062.1|8062.1|8066.36|8066.36|8052.02|8052.02|0
1661267700000|2022-08-23 15:15:00|8061.81|8061.81|8072.16|8072.16|8072.16|8072.16|8056.69|8056.69|0
1661268000000|2022-08-23 15:20:00|8071.88|8071.88|8074.56|8074.56|8078.28|8078.28|8070.04|8070.04|0
1661268300000|2022-08-23 15:25:00|8074.84|8074.84|8062.64|8062.64|8075.14|8075.14|8060.06|8060.06|0
1661325300000|2022-08-24 07:15:00|8071.53|8071.53|8069.54|8069.54|8089.18|8089.18|8065.74|8065.74|0
1661325600000|2022-08-24 07:20:00|8067.58|8067.58|8051.84|8051.84|8067.58|8067.58|8048.26|8048.26|0
1661325900000|2022-08-24 07:25:00|8052.12|8052.12|8033.86|8033.86|8052.12|8052.12|8028.76|8028.76|0
1661326200000|2022-08-24 07:30:00|8033.29|8033.29|8002.2|8002.2|8037.24|8037.24|7991.96|7991.96|0
1661326500000|2022-08-24 07:35:00|7999.96|7999.96|8038.45|8038.45|8041.11|8041.11|7999.13|7999.13|0
1661326800000|2022-08-24 07:40:00|8038.53|8038.53|8040.07|8040.07|8051.42|8051.42|8037.98|8037.98|0
1661327100000|2022-08-24 07:45:00|8040.03|8040.03|8028.81|8028.81|8052.06|8052.06|8026.18|8026.18|0
1661327400000|2022-08-24 07:50:00|8028.8|8028.8|8014.5|8014.5|8028.8|8028.8|8002.42|8002.42|0
1661327700000|2022-08-24 07:55:00|8015.62|8015.62|8002.55|8002.55|8020.35|8020.35|7998.32|7998.32|0
1661328000000|2022-08-24 08:00:00|8001.43|8001.43|8006.51|8006.51|8017.21|8017.21|7999.27|7999.27|0
1661328300000|2022-08-24 08:05:00|8005.65|8005.65|8019.94|8019.94|8021.11|8021.11|7988.64|7988.64|0
1661328600000|2022-08-24 08:10:00|8020.79|8020.79|8033.05|8033.05|8033.76|8033.76|8016.94|8016.94|0
1661328900000|2022-08-24 08:15:00|8033.62|8033.62|8038.69|8038.69|8050.14|8050.14|8033.05|8033.05|0
1661329200000|2022-08-24 08:20:00|8038.41|8038.41|8038.15|8038.15|8042.46|8042.46|8034.6|8034.6|0
1661329500000|2022-08-24 08:25:00|8038.7|8038.7|8018.07|8018.07|8039.82|8039.82|8018.07|8018.07|0
1661329800000|2022-08-24 08:30:00|8015.83|8015.83|8036.38|8036.38|8040.13|8040.13|8015.8|8015.8|0
1661330100000|2022-08-24 08:35:00|8037.5|8037.5|8037|8037|8038.12|8038.12|8027.63|8027.63|0
1661330400000|2022-08-24 08:40:00|8037.02|8037.02|8030.09|8030.09|8041.84|8041.84|8027.82|8027.82|0
1661330700000|2022-08-24 08:45:00|8030.05|8030.05|8020.02|8020.02|8030.05|8030.05|8013.11|8013.11|0
1661331000000|2022-08-24 08:50:00|8020.05|8020.05|8025.61|8025.61|8027.01|8027.01|8018.64|8018.64|0
1661331300000|2022-08-24 08:55:00|8028.13|8028.13|8039.73|8039.73|8041.14|8041.14|8024.04|8024.04|0
1661331600000|2022-08-24 09:00:00|8039.45|8039.45|8038.53|8038.53|8046.37|8046.37|8034.86|8034.86|0
1661331900000|2022-08-24 09:05:00|8038.51|8038.51|8040.82|8040.82|8040.82|8040.82|8029.09|8029.09|0
1661332200000|2022-08-24 09:10:00|8043.07|8043.07|8040.35|8040.35|8049.42|8049.42|8038.34|8038.34|0
1661332500000|2022-08-24 09:15:00|8040.07|8040.07|8044.28|8044.28|8050.32|8050.32|8040.02|8040.02|0
1661332800000|2022-08-24 09:20:00|8044.57|8044.57|8039.71|8039.71|8046.77|8046.77|8034.92|8034.92|0
1661333100000|2022-08-24 09:25:00|8039.99|8039.99|8038.87|8038.87|8041.4|8041.4|8030.46|8030.46|0
1661333400000|2022-08-24 09:30:00|8038.58|8038.58|8046.58|8046.58|8048.84|8048.84|8037.18|8037.18|0
1661333700000|2022-08-24 09:35:00|8047.7|8047.7|8044.62|8044.62|8049.23|8049.23|8042.02|8042.02|0
1661334000000|2022-08-24 09:40:00|8043.77|8043.77|8041.63|8041.63|8047.78|8047.78|8037.7|8037.7|0
1661334300000|2022-08-24 09:45:00|8042.2|8042.2|8037.71|8037.71|8043.89|8043.89|8036.46|8036.46|0
1661334600000|2022-08-24 09:50:00|8037.72|8037.72|8035.22|8035.22|8037.72|8037.72|8034.26|8034.26|0
1661334900000|2022-08-24 09:55:00|8036.63|8036.63|8037.86|8037.86|8037.86|8037.86|8033.41|8033.41|0
1661335200000|2022-08-24 10:00:00|8037.93|8037.93|8038|8038|8038.97|8038.97|8030.78|8030.78|0
1661335500000|2022-08-24 10:05:00|8040.24|8040.24|8040.62|8040.62|8041.43|8041.43|8036.79|8036.79|0
1661335800000|2022-08-24 10:10:00|8040.65|8040.65|8048.69|8048.69|8049.81|8049.81|8038.22|8038.22|0
1661336100000|2022-08-24 10:15:00|8049.55|8049.55|8047.68|8047.68|8051.79|8051.79|8045.12|8045.12|0
1661336400000|2022-08-24 10:20:00|8047.65|8047.65|8038.7|8038.7|8047.65|8047.65|8038.7|8038.7|0
1661336700000|2022-08-24 10:25:00|8038.71|8038.71|8039.46|8039.46|8041.27|8041.27|8031.73|8031.73|0
1661337000000|2022-08-24 10:30:00|8039.17|8039.17|8031.6|8031.6|8039.17|8039.17|8028.78|8028.78|0
1661337300000|2022-08-24 10:35:00|8031.56|8031.56|8010.58|8010.58|8031.58|8031.58|8010.58|8010.58|0
1661337600000|2022-08-24 10:40:00|8010.56|8010.56|8001.05|8001.05|8010.56|8010.56|7997.74|7997.74|0
1661337900000|2022-08-24 10:45:00|8001.09|8001.09|7999.53|7999.53|8005.96|8005.96|7995.58|7995.58|0
1661338200000|2022-08-24 10:50:00|7999.55|7999.55|8000.28|8000.28|8004.22|8004.22|7996.3|7996.3|0
1661338500000|2022-08-24 10:55:00|7999.43|7999.43|7996.17|7996.17|8000.31|8000.31|7994.56|7994.56|0
1661338800000|2022-08-24 11:00:00|7996.74|7996.74|7998.4|7998.4|8001.51|8001.51|7989.7|7989.7|0
1661339100000|2022-08-24 11:05:00|7997.55|7997.55|7995.6|7995.6|8000.17|8000.17|7995.25|7995.25|0
1661339400000|2022-08-24 11:10:00|7996.72|7996.72|8015.82|8015.82|8016.39|8016.39|7996.72|7996.72|0
1661339700000|2022-08-24 11:15:00|8015.85|8015.85|8015.1|8015.1|8018.01|8018.01|8012.46|8012.46|0
1661340000000|2022-08-24 11:20:00|8015.11|8015.11|8027.27|8027.27|8027.93|8027.93|8014.57|8014.57|0
1661340300000|2022-08-24 11:25:00|8027.29|8027.29|8020.52|8020.52|8027.3|8027.3|8018.96|8018.96|0
1661340600000|2022-08-24 11:30:00|8022.21|8022.21|8017.43|8017.43|8022.21|8022.21|8015.14|8015.14|0
1661340900000|2022-08-24 11:35:00|8017.15|8017.15|8021.21|8021.21|8023.71|8023.71|8014.81|8014.81|0
1661341200000|2022-08-24 11:40:00|8021.49|8021.49|8028.09|8028.09|8028.37|8028.37|8021.49|8021.49|0
1661341500000|2022-08-24 11:45:00|8026.94|8026.94|8029.93|8029.93|8035.02|8035.02|8024.43|8024.43|0
1661341800000|2022-08-24 11:50:00|8029.65|8029.65|8019.85|8019.85|8029.65|8029.65|8007.68|8007.68|0
1661342100000|2022-08-24 11:55:00|8020.97|8020.97|8021.32|8021.32|8026.13|8026.13|8020.78|8020.78|0
1661342400000|2022-08-24 12:00:00|8021.89|8021.89|8027.72|8027.72|8033.38|8033.38|8021.89|8021.89|0
1661342700000|2022-08-24 12:05:00|8026.6|8026.6|8019.42|8019.42|8027.72|8027.72|8018.5|8018.5|0
1661343000000|2022-08-24 12:10:00|8019.38|8019.38|8024.82|8024.82|8025.68|8025.68|8016.67|8016.67|0
1661343300000|2022-08-24 12:15:00|8024.54|8024.54|8020.26|8020.26|8027.95|8027.95|8016.62|8016.62|0
1661343600000|2022-08-24 12:20:00|8021.38|8021.38|8016.46|8016.46|8024.54|8024.54|8016.46|8016.46|0
1661343900000|2022-08-24 12:25:00|8016.43|8016.43|8015.07|8015.07|8018.39|8018.39|8013.34|8013.34|0
1661344200000|2022-08-24 12:30:00|8013.95|8013.95|8018.05|8018.05|8021.43|8021.43|8011.34|8011.34|0
1661344500000|2022-08-24 12:35:00|8019.17|8019.17|8010.4|8010.4|8022.26|8022.26|8010.4|8010.4|0
1661344800000|2022-08-24 12:40:00|8010.37|8010.37|8011.81|8011.81|8014.64|8014.64|8005.97|8005.97|0
1661345100000|2022-08-24 12:45:00|8011.52|8011.52|8014.78|8014.78|8015.64|8015.64|8007.58|8007.58|0
1661345400000|2022-08-24 12:50:00|8014.49|8014.49|8010.34|8010.34|8018.94|8018.94|8010.08|8010.08|0
1661345700000|2022-08-24 12:55:00|8010.37|8010.37|7993.66|7993.66|8013.19|8013.19|7993.66|7993.66|0
1661346000000|2022-08-24 13:00:00|7992.8|7992.8|7996.43|7996.43|8000.73|8000.73|7987.25|7987.25|0
1661346300000|2022-08-24 13:05:00|7996.38|7996.38|7996.22|7996.22|7996.5|7996.5|7983.35|7983.35|0
1661346600000|2022-08-24 13:10:00|7996.24|7996.24|7988.97|7988.97|7998.24|7998.24|7985.87|7985.87|0
1661346900000|2022-08-24 13:15:00|7988.68|7988.68|7990.08|7990.08|7991.46|7991.46|7983.41|7983.41|0
1661347200000|2022-08-24 13:20:00|7990.03|7990.03|7985.8|7985.8|7990.03|7990.03|7982|7982|0
1661347500000|2022-08-24 13:25:00|7984.38|7984.38|7997.42|7997.42|7997.42|7997.42|7976.95|7976.95|0
1661347800000|2022-08-24 13:30:00|7996.85|7996.85|8014.48|8014.48|8016.4|8016.4|7971.28|7971.28|0
1661348100000|2022-08-24 13:35:00|8014.5|8014.5|8030.06|8030.06|8034.54|8034.54|8011.04|8011.04|0
1661348400000|2022-08-24 13:40:00|8030.08|8030.08|8038.83|8038.83|8047.92|8047.92|8021.2|8021.2|0
1661348700000|2022-08-24 13:45:00|8039.95|8039.95|8040.38|8040.38|8052.19|8052.19|8035.09|8035.09|0
1661349000000|2022-08-24 13:50:00|8040.33|8040.33|8042.86|8042.86|8046.6|8046.6|8034.22|8034.22|0
1661349300000|2022-08-24 13:55:00|8043.14|8043.14|8035.25|8035.25|8043.43|8043.43|8030.38|8030.38|0
1661349600000|2022-08-24 14:00:00|8034.39|8034.39|8036.85|8036.85|8040.02|8040.02|8030.91|8030.91|0
1661349900000|2022-08-24 14:05:00|8037.97|8037.97|8046.21|8046.21|8048.17|8048.17|8037.48|8037.48|0
1661350200000|2022-08-24 14:10:00|8045.93|8045.93|8049.21|8049.21|8054.32|8054.32|8044.52|8044.52|0
1661350500000|2022-08-24 14:15:00|8048.93|8048.93|8047|8047|8049.14|8049.14|8039.08|8039.08|0
1661350800000|2022-08-24 14:20:00|8046.43|8046.43|8037.08|8037.08|8053.01|8053.01|8035.89|8035.89|0
1661351100000|2022-08-24 14:25:00|8037.11|8037.11|8030.08|8030.08|8037.92|8037.92|8024.97|8024.97|0
1661351400000|2022-08-24 14:30:00|8029.79|8029.79|7988.03|7988.03|8032.85|8032.85|7985.71|7985.71|0
1661351700000|2022-08-24 14:35:00|7988.32|7988.32|7984.84|7984.84|7990.4|7990.4|7977.63|7977.63|0
1661352000000|2022-08-24 14:40:00|7983.72|7983.72|7967.8|7967.8|7983.72|7983.72|7967.8|7967.8|0
1661352300000|2022-08-24 14:45:00|7968.92|7968.92|8006.21|8006.21|8006.72|8006.72|7968.92|7968.92|0
1661352600000|2022-08-24 14:50:00|8007.33|8007.33|8021.69|8021.69|8026.9|8026.9|8007.33|8007.33|0
1661352900000|2022-08-24 14:55:00|8021.98|8021.98|8012.69|8012.69|8028.07|8028.07|8011.29|8011.29|0
1661353200000|2022-08-24 15:00:00|8012.97|8012.97|8027.92|8027.92|8028.14|8028.14|8005.04|8005.04|0
1661353500000|2022-08-24 15:05:00|8028.49|8028.49|8024.98|8024.98|8030.75|8030.75|8021.15|8021.15|0
1661353800000|2022-08-24 15:10:00|8024.93|8024.93|8027.17|8027.17|8027.17|8027.17|8016.21|8016.21|0
1661354100000|2022-08-24 15:15:00|8027.21|8027.21|8005.34|8005.34|8033.31|8033.31|8005.34|8005.34|0
1661354400000|2022-08-24 15:20:00|8005.31|8005.31|7988.94|7988.94|8005.32|8005.32|7986.76|7986.76|0
1661354700000|2022-08-24 15:25:00|7988.91|7988.91|7975.2|7975.2|7988.91|7988.91|7973.26|7973.26|0
1661411700000|2022-08-25 07:15:00|8091.43|8091.43|8097.62|8097.62|8103.13|8103.13|8088.05|8088.05|0
1661412000000|2022-08-25 07:20:00|8098.74|8098.74|8099.72|8099.72|8107.29|8107.29|8088.47|8088.47|0
1661412300000|2022-08-25 07:25:00|8099.69|8099.69|8100.81|8100.81|8111.36|8111.36|8096.33|8096.33|0
1661412600000|2022-08-25 07:30:00|8101.67|8101.67|8112.79|8112.79|8118.84|8118.84|8101.67|8101.67|0
1661412900000|2022-08-25 07:35:00|8112.8|8112.8|8105.7|8105.7|8127.56|8127.56|8101.9|8101.9|0
1661413200000|2022-08-25 07:40:00|8107.12|8107.12|8133.01|8133.01|8137.93|8137.93|8102.4|8102.4|0
1661413500000|2022-08-25 07:45:00|8131.88|8131.88|8128.22|8128.22|8142.99|8142.99|8123.83|8123.83|0
1661413800000|2022-08-25 07:50:00|8129.36|8129.36|8143.01|8143.01|8145.86|8145.86|8124.14|8124.14|0
1661414100000|2022-08-25 07:55:00|8144.13|8144.13|8138.28|8138.28|8148.34|8148.34|8138.28|8138.28|0
1661414400000|2022-08-25 08:00:00|8139.4|8139.4|8127.82|8127.82|8141.64|8141.64|8127.82|8127.82|0
1661414700000|2022-08-25 08:05:00|8126.97|8126.97|8107.53|8107.53|8126.97|8126.97|8107.53|8107.53|0
1661415000000|2022-08-25 08:10:00|8107.39|8107.39|8124.28|8124.28|8125.4|8125.4|8103.03|8103.03|0
1661415300000|2022-08-25 08:15:00|8123.71|8123.71|8107.88|8107.88|8123.71|8123.71|8104.43|8104.43|0
1661415600000|2022-08-25 08:20:00|8107.72|8107.72|8087.84|8087.84|8107.72|8107.72|8087|8087|0
1661415900000|2022-08-25 08:25:00|8088.96|8088.96|8077.96|8077.96|8095.65|8095.65|8077.39|8077.39|0
1661416200000|2022-08-25 08:30:00|8077.95|8077.95|8105.5|8105.5|8106.91|8106.91|8077.86|8077.86|0
1661416500000|2022-08-25 08:35:00|8105.55|8105.55|8119.06|8119.06|8120.18|8120.18|8101.39|8101.39|0
1661416800000|2022-08-25 08:40:00|8119.91|8119.91|8125.98|8125.98|8128.36|8128.36|8117.1|8117.1|0
1661417100000|2022-08-25 08:45:00|8124.86|8124.86|8129.77|8129.77|8129.77|8129.77|8111.78|8111.78|0
1661417400000|2022-08-25 08:50:00|8130.89|8130.89|8127.97|8127.97|8135.57|8135.57|8125.9|8125.9|0
1661417700000|2022-08-25 08:55:00|8127.99|8127.99|8124.55|8124.55|8133.52|8133.52|8122.26|8122.26|0
1661418000000|2022-08-25 09:00:00|8123.43|8123.43|8115.69|8115.69|8126.83|8126.83|8115.69|8115.69|0
1661418300000|2022-08-25 09:05:00|8115.97|8115.97|8109.7|8109.7|8116.74|8116.74|8105.07|8105.07|0
1661418600000|2022-08-25 09:10:00|8109.98|8109.98|8120|8120|8121.13|8121.13|8106.69|8106.69|0
1661418900000|2022-08-25 09:15:00|8120.02|8120.02|8108.25|8108.25|8123.2|8123.2|8105.91|8105.91|0
1661419200000|2022-08-25 09:20:00|8108.13|8108.13|8107.53|8107.53|8109.01|8109.01|8097.91|8097.91|0
1661419500000|2022-08-25 09:25:00|8106.41|8106.41|8112.08|8112.08|8113.22|8113.22|8100.71|8100.71|0
1661419800000|2022-08-25 09:30:00|8112.36|8112.36|8114.11|8114.11|8115.54|8115.54|8101.86|8101.86|0
1661420100000|2022-08-25 09:35:00|8114.15|8114.15|8112.32|8112.32|8116.08|8116.08|8107.48|8107.48|0
1661420400000|2022-08-25 09:40:00|8113.44|8113.44|8117.06|8117.06|8117.18|8117.18|8104.33|8104.33|0
1661420700000|2022-08-25 09:45:00|8115.65|8115.65|8103.26|8103.26|8117.8|8117.8|8096.23|8096.23|0
1661421000000|2022-08-25 09:50:00|8103.35|8103.35|8107.41|8107.41|8108.12|8108.12|8098.3|8098.3|0
1661421300000|2022-08-25 09:55:00|8107.56|8107.56|8116.59|8116.59|8116.59|8116.59|8104.32|8104.32|0
1661421600000|2022-08-25 10:00:00|8115.47|8115.47|8109.88|8109.88|8115.61|8115.61|8109.8|8109.8|0
1661421900000|2022-08-25 10:05:00|8109.31|8109.31|8106.26|8106.26|8114.31|8114.31|8105.52|8105.52|0
1661422200000|2022-08-25 10:10:00|8107.38|8107.38|8120.54|8120.54|8120.54|8120.54|8107.38|8107.38|0
1661422500000|2022-08-25 10:15:00|8120.46|8120.46|8119.89|8119.89|8123.26|8123.26|8117|8117|0
1661422800000|2022-08-25 10:20:00|8119.92|8119.92|8119.21|8119.21|8124.99|8124.99|8117.69|8117.69|0
1661423100000|2022-08-25 10:25:00|8118.92|8118.92|8116.34|8116.34|8120.62|8120.62|8112.51|8112.51|0
1661423400000|2022-08-25 10:30:00|8116.06|8116.06|8115.67|8115.67|8117.93|8117.93|8111.66|8111.66|0
1661423700000|2022-08-25 10:35:00|8115.77|8115.77|8106.26|8106.26|8119.52|8119.52|8106.26|8106.26|0
1661424000000|2022-08-25 10:40:00|8105.69|8105.69|8113.86|8113.86|8117.46|8117.46|8105.69|8105.69|0
1661424300000|2022-08-25 10:45:00|8114.14|8114.14|8108.63|8108.63|8116.96|8116.96|8106.97|8106.97|0
1661424600000|2022-08-25 10:50:00|8108.77|8108.77|8109.22|8109.22|8111.93|8111.93|8101.53|8101.53|0
1661424900000|2022-08-25 10:55:00|8110.34|8110.34|8118.88|8118.88|8121.13|8121.13|8106.44|8106.44|0
1661425200000|2022-08-25 11:00:00|8118.31|8118.31|8109.74|8109.74|8122.34|8122.34|8109.46|8109.46|0
1661425500000|2022-08-25 11:05:00|8110.03|8110.03|8101.67|8101.67|8112.84|8112.84|8100.27|8100.27|0
1661425800000|2022-08-25 11:10:00|8101.1|8101.1|8100.57|8100.57|8108.87|8108.87|8096.66|8096.66|0
1661426100000|2022-08-25 11:15:00|8100.29|8100.29|8102.34|8102.34|8105.23|8105.23|8092.93|8092.93|0
1661426400000|2022-08-25 11:20:00|8105.44|8105.44|8104.84|8104.84|8108.47|8108.47|8101.79|8101.79|0
1661426700000|2022-08-25 11:25:00|8104.55|8104.55|8113.04|8113.04|8114.95|8114.95|8103.15|8103.15|0
1661427000000|2022-08-25 11:30:00|8113.61|8113.61|8125.88|8125.88|8126.67|8126.67|8113.61|8113.61|0
1661427300000|2022-08-25 11:35:00|8125.55|8125.55|8122.9|8122.9|8125.55|8125.55|8118.88|8118.88|0
1661427600000|2022-08-25 11:40:00|8125.14|8125.14|8115.74|8115.74|8125.21|8125.21|8112.67|8112.67|0
1661427900000|2022-08-25 11:45:00|8116.31|8116.31|8119.16|8119.16|8120.25|8120.25|8113.8|8113.8|0
1661428200000|2022-08-25 11:50:00|8118.87|8118.87|8111.64|8111.64|8121.06|8121.06|8106.59|8106.59|0
1661428500000|2022-08-25 11:55:00|8112.91|8112.91|8113.25|8113.25|8117.74|8117.74|8108.79|8108.79|0
1661428800000|2022-08-25 12:00:00|8114.37|8114.37|8110.42|8110.42|8117.87|8117.87|8110.15|8110.15|0
1661429100000|2022-08-25 12:05:00|8110.37|8110.37|8107.63|8107.63|8113.34|8113.34|8104.98|8104.98|0
1661429400000|2022-08-25 12:10:00|8109.06|8109.06|8107.74|8107.74|8112.95|8112.95|8106.25|8106.25|0
1661429700000|2022-08-25 12:15:00|8107.58|8107.58|8105.97|8105.97|8108.76|8108.76|8102.49|8102.49|0
1661430000000|2022-08-25 12:20:00|8106|8106|8095.88|8095.88|8106|8106|8094.76|8094.76|0
1661430300000|2022-08-25 12:25:00|8095.98|8095.98|8101.56|8101.56|8101.56|8101.56|8094.56|8094.56|0
1661430600000|2022-08-25 12:30:00|8100.44|8100.44|8096.3|8096.3|8102.11|8102.11|8089.38|8089.38|0
1661430900000|2022-08-25 12:35:00|8095.73|8095.73|8103.67|8103.67|8103.67|8103.67|8093.55|8093.55|0
1661431200000|2022-08-25 12:40:00|8104.79|8104.79|8089.22|8089.22|8104.79|8104.79|8084.4|8084.4|0
1661431500000|2022-08-25 12:45:00|8089.5|8089.5|8101.68|8101.68|8101.71|8101.71|8088.08|8088.08|0
1661431800000|2022-08-25 12:50:00|8101.77|8101.77|8091.05|8091.05|8102.4|8102.4|8088.93|8088.93|0
1661432100000|2022-08-25 12:55:00|8090.77|8090.77|8098.66|8098.66|8103.6|8103.6|8088.27|8088.27|0
1661432400000|2022-08-25 13:00:00|8098.37|8098.37|8099.49|8099.49|8111.03|8111.03|8096.38|8096.38|0
1661432700000|2022-08-25 13:05:00|8099.74|8099.74|8101.19|8101.19|8109.08|8109.08|8098.22|8098.22|0
1661433000000|2022-08-25 13:10:00|8101.47|8101.47|8108.59|8108.59|8110.09|8110.09|8101.1|8101.1|0
1661433300000|2022-08-25 13:15:00|8108.3|8108.3|8113.58|8113.58|8117.89|8117.89|8107.73|8107.73|0
1661433600000|2022-08-25 13:20:00|8113.78|8113.78|8121.17|8121.17|8123.14|8123.14|8112.42|8112.42|0
1661433900000|2022-08-25 13:25:00|8121.15|8121.15|8112.21|8112.21|8124.28|8124.28|8106.98|8106.98|0
1661434200000|2022-08-25 13:30:00|8111.09|8111.09|8107.51|8107.51|8111.09|8111.09|8077.91|8077.91|0
1661434500000|2022-08-25 13:35:00|8107.79|8107.79|8115.44|8115.44|8116.79|8116.79|8104.01|8104.01|0
1661434800000|2022-08-25 13:40:00|8115.73|8115.73|8116.38|8116.38|8120.06|8120.06|8106.42|8106.42|0
1661435100000|2022-08-25 13:45:00|8115.26|8115.26|8136.66|8136.66|8136.95|8136.95|8113.29|8113.29|0
1661435400000|2022-08-25 13:50:00|8136.38|8136.38|8125.07|8125.07|8136.38|8136.38|8123.08|8123.08|0
1661435700000|2022-08-25 13:55:00|8124.99|8124.99|8122.03|8122.03|8126.74|8126.74|8117.99|8117.99|0
1661436000000|2022-08-25 14:00:00|8122.6|8122.6|8110.34|8110.34|8132.74|8132.74|8108.65|8108.65|0
1661436300000|2022-08-25 14:05:00|8110.35|8110.35|8072.56|8072.56|8110.35|8110.35|8072.28|8072.28|0
1661436600000|2022-08-25 14:10:00|8071.44|8071.44|8078.82|8078.82|8078.84|8078.84|8066.09|8066.09|0
1661436900000|2022-08-25 14:15:00|8078.85|8078.85|8084.44|8084.44|8088.44|8088.44|8066.45|8066.45|0
1661437200000|2022-08-25 14:20:00|8084.73|8084.73|8090.84|8090.84|8090.84|8090.84|8079.45|8079.45|0
1661437500000|2022-08-25 14:25:00|8090.55|8090.55|8080.77|8080.77|8090.55|8090.55|8076.52|8076.52|0
1661437800000|2022-08-25 14:30:00|8080.82|8080.82|8079.89|8079.89|8081.63|8081.63|8069.67|8069.67|0
1661438100000|2022-08-25 14:35:00|8079.82|8079.82|8047.69|8047.69|8079.82|8079.82|8044.94|8044.94|0
1661438400000|2022-08-25 14:40:00|8047.77|8047.77|8063.27|8063.27|8063.27|8063.27|8045.04|8045.04|0
1661438700000|2022-08-25 14:45:00|8063.29|8063.29|8065.71|8065.71|8071.95|8071.95|8060.5|8060.5|0
1661439000000|2022-08-25 14:50:00|8066.83|8066.83|8061.38|8061.38|8073.74|8073.74|8053.83|8053.83|0
1661439300000|2022-08-25 14:55:00|8060.26|8060.26|8078.9|8078.9|8080.1|8080.1|8057.15|8057.15|0
1661439600000|2022-08-25 15:00:00|8081.14|8081.14|8078.7|8078.7|8082.55|8082.55|8069.18|8069.18|0
1661439900000|2022-08-25 15:05:00|8078.41|8078.41|8088.72|8088.72|8089.57|8089.57|8078.38|8078.38|0
1661440200000|2022-08-25 15:10:00|8088.7|8088.7|8080.65|8080.65|8093.9|8093.9|8080.16|8080.16|0
1661440500000|2022-08-25 15:15:00|8081.77|8081.77|8083.32|8083.32|8084.19|8084.19|8075.44|8075.44|0
1661440800000|2022-08-25 15:20:00|8083.04|8083.04|8078.52|8078.52|8086.01|8086.01|8075.49|8075.49|0
1661441100000|2022-08-25 15:25:00|8077.95|8077.95|8088.56|8088.56|8091.23|8091.23|8076.51|8076.51|0
1661498100000|2022-08-26 07:15:00|8139.84|8139.84|8134.81|8134.81|8139.84|8139.84|8125.07|8125.07|0
1661498400000|2022-08-26 07:20:00|8137.05|8137.05|8126.32|8126.32|8137.31|8137.31|8126.32|8126.32|0
1661498700000|2022-08-26 07:25:00|8126.04|8126.04|8120.61|8120.61|8133.05|8133.05|8115.85|8115.85|0
1661499000000|2022-08-26 07:30:00|8120.55|8120.55|8118.92|8118.92|8124.76|8124.76|8105.92|8105.92|0
1661499300000|2022-08-26 07:35:00|8118.35|8118.35|8119.75|8119.75|8122.49|8122.49|8101.77|8101.77|0
1661499600000|2022-08-26 07:40:00|8120.03|8120.03|8126.35|8126.35|8126.48|8126.48|8118.79|8118.79|0
1661499900000|2022-08-26 07:45:00|8126.38|8126.38|8136.32|8136.32|8139.68|8139.68|8121.87|8121.87|0
1661500200000|2022-08-26 07:50:00|8134.06|8134.06|8140.52|8140.52|8143.05|8143.05|8124.95|8124.95|0
1661500500000|2022-08-26 07:55:00|8141.64|8141.64|8136.04|8136.04|8142.55|8142.55|8135.57|8135.57|0
1661500800000|2022-08-26 08:00:00|8136.02|8136.02|8128.96|8128.96|8140.26|8140.26|8124.78|8124.78|0
1661501100000|2022-08-26 08:05:00|8129.82|8129.82|8129.5|8129.5|8130.94|8130.94|8116.31|8116.31|0
1661501400000|2022-08-26 08:10:00|8129.79|8129.79|8131.52|8131.52|8135.15|8135.15|8123.51|8123.51|0
1661501700000|2022-08-26 08:15:00|8131.55|8131.55|8109.96|8109.96|8131.55|8131.55|8109.96|8109.96|0
1661502000000|2022-08-26 08:20:00|8110.24|8110.24|8104.09|8104.09|8111.01|8111.01|8091.8|8091.8|0
1661502300000|2022-08-26 08:25:00|8104.07|8104.07|8091.62|8091.62|8109.45|8109.45|8086.68|8086.68|0
1661502600000|2022-08-26 08:30:00|8091.9|8091.9|8100.88|8100.88|8106.43|8106.43|8090.13|8090.13|0
1661502900000|2022-08-26 08:35:00|8100.86|8100.86|8099.15|8099.15|8104.42|8104.42|8097.06|8097.06|0
1661503200000|2022-08-26 08:40:00|8098.03|8098.03|8098.57|8098.57|8098.57|8098.57|8086.45|8086.45|0
1661503500000|2022-08-26 08:45:00|8098.86|8098.86|8102.24|8102.24|8102.24|8102.24|8090.67|8090.67|0
1661503800000|2022-08-26 08:50:00|8102.52|8102.52|8101.64|8101.64|8110.74|8110.74|8099.92|8099.92|0
1661504100000|2022-08-26 08:55:00|8102.21|8102.21|8104.74|8104.74|8111|8111|8102.21|8102.21|0
1661504400000|2022-08-26 09:00:00|8105.86|8105.86|8112.94|8112.94|8115.78|8115.78|8104.2|8104.2|0
1661504700000|2022-08-26 09:05:00|8112.93|8112.93|8110.86|8110.86|8113.5|8113.5|8106.91|8106.91|0
1661505000000|2022-08-26 09:10:00|8110.88|8110.88|8102.27|8102.27|8111.49|8111.49|8093|8093|0
1661505300000|2022-08-26 09:15:00|8101.98|8101.98|8094.9|8094.9|8104.69|8104.69|8093.86|8093.86|0
1661505600000|2022-08-26 09:20:00|8095.19|8095.19|8092.06|8092.06|8095.19|8095.19|8083.67|8083.67|0
1661505900000|2022-08-26 09:25:00|8092.01|8092.01|8097.1|8097.1|8103.61|8103.61|8091.17|8091.17|0
1661506200000|2022-08-26 09:30:00|8098.22|8098.22|8096.66|8096.66|8100.2|8100.2|8088.5|8088.5|0
1661506500000|2022-08-26 09:35:00|8097.78|8097.78|8103.31|8103.31|8105.64|8105.64|8095.59|8095.59|0
1661506800000|2022-08-26 09:40:00|8103.03|8103.03|8112.34|8112.34|8112.62|8112.62|8100.25|8100.25|0
1661507100000|2022-08-26 09:45:00|8111.22|8111.22|8100.67|8100.67|8114.33|8114.33|8100.67|8100.67|0
1661507400000|2022-08-26 09:50:00|8100.63|8100.63|8106.37|8106.37|8106.58|8106.58|8099.06|8099.06|0
1661507700000|2022-08-26 09:55:00|8105.52|8105.52|8107.84|8107.84|8109.3|8109.3|8104.33|8104.33|0
1661508000000|2022-08-26 10:00:00|8106.72|8106.72|8110.16|8110.16|8110.16|8110.16|8105.58|8105.58|0
1661508300000|2022-08-26 10:05:00|8111.28|8111.28|8116.18|8116.18|8116.92|8116.92|8110.42|8110.42|0
1661508600000|2022-08-26 10:10:00|8116.46|8116.46|8119.96|8119.96|8120.22|8120.22|8113.31|8113.31|0
1661508900000|2022-08-26 10:15:00|8120.53|8120.53|8118.34|8118.34|8120.58|8120.58|8113.29|8113.29|0
1661509200000|2022-08-26 10:20:00|8118.38|8118.38|8121.84|8121.84|8123.82|8123.82|8114.58|8114.58|0
1661509500000|2022-08-26 10:25:00|8121.81|8121.81|8124.31|8124.31|8131.18|8131.18|8121.81|8121.81|0
1661509800000|2022-08-26 10:30:00|8123.19|8123.19|8110.98|8110.98|8123.19|8123.19|8110.98|8110.98|0
1661510100000|2022-08-26 10:35:00|8110.12|8110.12|8113.16|8113.16|8114.87|8114.87|8107.8|8107.8|0
1661510400000|2022-08-26 10:40:00|8113.45|8113.45|8116.6|8116.6|8121.74|8121.74|8113.45|8113.45|0
1661510700000|2022-08-26 10:45:00|8116.63|8116.63|8122.45|8122.45|8125.73|8125.73|8116.62|8116.62|0
1661511000000|2022-08-26 10:50:00|8121.59|8121.59|8122.61|8122.61|8122.79|8122.79|8117.88|8117.88|0
1661511300000|2022-08-26 10:55:00|8122.59|8122.59|8134.79|8134.79|8134.81|8134.81|8122.59|8122.59|0
1661511600000|2022-08-26 11:00:00|8135.95|8135.95|8136.18|8136.18|8141.95|8141.95|8134.36|8134.36|0
1661511900000|2022-08-26 11:05:00|8135.89|8135.89|8139.4|8139.4|8140.47|8140.47|8134.15|8134.15|0
1661512200000|2022-08-26 11:10:00|8139.69|8139.69|8138.17|8138.17|8140.99|8140.99|8135.41|8135.41|0
1661512500000|2022-08-26 11:15:00|8138.19|8138.19|8143.86|8143.86|8144.54|8144.54|8138.19|8138.19|0
1661512800000|2022-08-26 11:20:00|8143.58|8143.58|8137.79|8137.79|8148.72|8148.72|8137.79|8137.79|0
1661513100000|2022-08-26 11:25:00|8138.91|8138.91|8125.65|8125.65|8139.74|8139.74|8124.26|8124.26|0
1661513400000|2022-08-26 11:30:00|8125.93|8125.93|8127.71|8127.71|8131.92|8131.92|8121.86|8121.86|0
1661513700000|2022-08-26 11:35:00|8127.43|8127.43|8134.15|8134.15|8135.24|8135.24|8127.43|8127.43|0
1661514000000|2022-08-26 11:40:00|8134.14|8134.14|8131.1|8131.1|8135.58|8135.58|8127.98|8127.98|0
1661514300000|2022-08-26 11:45:00|8130.81|8130.81|8129.56|8129.56|8133.14|8133.14|8127.96|8127.96|0
1661514600000|2022-08-26 11:50:00|8129.85|8129.85|8136.17|8136.17|8137.59|8137.59|8125.37|8125.37|0
1661514900000|2022-08-26 11:55:00|8136.2|8136.2|8132.2|8132.2|8138.75|8138.75|8132.02|8132.02|0
1661515200000|2022-08-26 12:00:00|8133.05|8133.05|8137.71|8137.71|8142.09|8142.09|8130.74|8130.74|0
1661515500000|2022-08-26 12:05:00|8137.14|8137.14|8133.96|8133.96|8138.52|8138.52|8133.68|8133.68|0
1661515800000|2022-08-26 12:10:00|8132.84|8132.84|8130.64|8130.64|8133.47|8133.47|8123.45|8123.45|0
1661516100000|2022-08-26 12:15:00|8129.52|8129.52|8135.67|8135.67|8135.69|8135.69|8127.54|8127.54|0
1661516400000|2022-08-26 12:20:00|8135.38|8135.38|8134.67|8134.67|8135.38|8135.38|8128.88|8128.88|0
1661516700000|2022-08-26 12:25:00|8135.24|8135.24|8136.6|8136.6|8139.29|8139.29|8135.24|8135.24|0
1661517000000|2022-08-26 12:30:00|8134.36|8134.36|8118.17|8118.17|8134.36|8134.36|8113.69|8113.69|0
1661517300000|2022-08-26 12:35:00|8118.15|8118.15|8113.72|8113.72|8118.43|8118.43|8108.45|8108.45|0
1661517600000|2022-08-26 12:40:00|8113.43|8113.43|8111.8|8111.8|8116.06|8116.06|8108.8|8108.8|0
1661517900000|2022-08-26 12:45:00|8113.21|8113.21|8110.23|8110.23|8115.29|8115.29|8107.34|8107.34|0
1661518200000|2022-08-26 12:50:00|8110.19|8110.19|8111.28|8111.28|8115.37|8115.37|8105.44|8105.44|0
1661518500000|2022-08-26 12:55:00|8111.27|8111.27|8101.55|8101.55|8111.29|8111.29|8090.47|8090.47|0
1661518800000|2022-08-26 13:00:00|8101.26|8101.26|8114.33|8114.33|8119.45|8119.45|8100.98|8100.98|0
1661519100000|2022-08-26 13:05:00|8114.36|8114.36|8132.23|8132.23|8135.02|8135.02|8114.36|8114.36|0
1661519400000|2022-08-26 13:10:00|8131.66|8131.66|8120.01|8120.01|8133.23|8133.23|8116.14|8116.14|0
1661519700000|2022-08-26 13:15:00|8120.3|8120.3|8111.22|8111.22|8121.79|8121.79|8109.84|8109.84|0
1661520000000|2022-08-26 13:20:00|8112.35|8112.35|8107.5|8107.5|8115.06|8115.06|8107.5|8107.5|0
1661520300000|2022-08-26 13:25:00|8106.38|8106.38|8096.67|8096.67|8107.5|8107.5|8090.64|8090.64|0
1661520600000|2022-08-26 13:30:00|8096.1|8096.1|8101.87|8101.87|8110.83|8110.83|8078.01|8078.01|0
1661520900000|2022-08-26 13:35:00|8102.16|8102.16|8103.62|8103.62|8105.33|8105.33|8085.94|8085.94|0
1661521200000|2022-08-26 13:40:00|8104.47|8104.47|8106.19|8106.19|8108.45|8108.45|8097.88|8097.88|0
1661521500000|2022-08-26 13:45:00|8106.48|8106.48|8105.77|8105.77|8117.27|8117.27|8100.05|8100.05|0
1661521800000|2022-08-26 13:50:00|8105.49|8105.49|8116.88|8116.88|8119.98|8119.98|8102.96|8102.96|0
1661522100000|2022-08-26 13:55:00|8116.86|8116.86|8123|8123|8126.49|8126.49|8113.88|8113.88|0
1661522400000|2022-08-26 14:00:00|8124.12|8124.12|8089.74|8089.74|8124.12|8124.12|8083.1|8083.1|0
1661522700000|2022-08-26 14:05:00|8089.68|8089.68|8138.4|8138.4|8141.21|8141.21|8085.62|8085.62|0
1661523000000|2022-08-26 14:10:00|8138.69|8138.69|8131.71|8131.71|8140.09|8140.09|8114.07|8114.07|0
1661523300000|2022-08-26 14:15:00|8132.28|8132.28|8156.99|8156.99|8157.57|8157.57|8131.99|8131.99|0
1661523600000|2022-08-26 14:20:00|8157.57|8157.57|8127.84|8127.84|8160.32|8160.32|8127.84|8127.84|0
1661523900000|2022-08-26 14:25:00|8127.75|8127.75|8114.14|8114.14|8128.34|8128.34|8104.64|8104.64|0
1661524200000|2022-08-26 14:30:00|8113.85|8113.85|8097.38|8097.38|8113.85|8113.85|8093.33|8093.33|0
1661524500000|2022-08-26 14:35:00|8096.26|8096.26|8072.74|8072.74|8098.95|8098.95|8069.05|8069.05|0
1661524800000|2022-08-26 14:40:00|8071.62|8071.62|8086.83|8086.83|8087.11|8087.11|8070.95|8070.95|0
1661525100000|2022-08-26 14:45:00|8086.84|8086.84|8093.17|8093.17|8094.57|8094.57|8083.39|8083.39|0
1661525400000|2022-08-26 14:50:00|8093.13|8093.13|8110.94|8110.94|8111.5|8111.5|8085.78|8085.78|0
1661525700000|2022-08-26 14:55:00|8110.66|8110.66|8120.56|8120.56|8121.67|8121.67|8104.36|8104.36|0
1661526000000|2022-08-26 15:00:00|8120.23|8120.23|8110.99|8110.99|8120.23|8120.23|8104.4|8104.4|0
1661526300000|2022-08-26 15:05:00|8110.96|8110.96|8110.75|8110.75|8116.5|8116.5|8101.86|8101.86|0
1661526600000|2022-08-26 15:10:00|8110.72|8110.72|8113.79|8113.79|8116.9|8116.9|8103.89|8103.89|0
1661526900000|2022-08-26 15:15:00|8114.08|8114.08|8102.23|8102.23|8114.08|8114.08|8100.21|8100.21|0
1661527200000|2022-08-26 15:20:00|8102.51|8102.51|8104.24|8104.24|8104.24|8104.24|8089|8089|0
1661527500000|2022-08-26 15:25:00|8104.25|8104.25|8092.35|8092.35|8108.84|8108.84|8089.91|8089.91|0
1661843700000|2022-08-30 07:15:00|8258.86|8258.86|8252.53|8252.53|8275.26|8275.26|8252.25|8252.25|0
1661844000000|2022-08-30 07:20:00|8254.77|8254.77|8285|8285|8285.16|8285.16|8251.88|8251.88|0
1661844300000|2022-08-30 07:25:00|8285.57|8285.57|8284.41|8284.41|8290.71|8290.71|8269.35|8269.35|0
1661844600000|2022-08-30 07:30:00|8284.12|8284.12|8277.29|8277.29|8286.83|8286.83|8263.99|8263.99|0
1661844900000|2022-08-30 07:35:00|8278.14|8278.14|8284.52|8284.52|8288.6|8288.6|8273.27|8273.27|0
1661845200000|2022-08-30 07:40:00|8283.66|8283.66|8294.51|8294.51|8304.6|8304.6|8283.66|8283.66|0
1661845500000|2022-08-30 07:45:00|8295.63|8295.63|8269.98|8269.98|8295.91|8295.91|8269.98|8269.98|0
1661845800000|2022-08-30 07:50:00|8269.29|8269.29|8256.12|8256.12|8274.59|8274.59|8250.76|8250.76|0
1661846100000|2022-08-30 07:55:00|8255.83|8255.83|8246.97|8246.97|8266|8266|8246.97|8246.97|0
1661846400000|2022-08-30 08:00:00|8245.82|8245.82|8239.32|8239.32|8255.04|8255.04|8228.49|8228.49|0
1661846700000|2022-08-30 08:05:00|8239.37|8239.37|8241.53|8241.53|8244.36|8244.36|8234.75|8234.75|0
1661847000000|2022-08-30 08:10:00|8241.61|8241.61|8249.26|8249.26|8252.25|8252.25|8237.17|8237.17|0
1661847300000|2022-08-30 08:15:00|8250.38|8250.38|8233.65|8233.65|8259.72|8259.72|8233.37|8233.37|0
1661847600000|2022-08-30 08:20:00|8235.89|8235.89|8222.71|8222.71|8235.89|8235.89|8211.76|8211.76|0
1661847900000|2022-08-30 08:25:00|8221.59|8221.59|8223.7|8223.7|8230.53|8230.53|8218.44|8218.44|0
1661848200000|2022-08-30 08:30:00|8222.58|8222.58|8210.93|8210.93|8233.41|8233.41|8210.93|8210.93|0
1661848500000|2022-08-30 08:35:00|8210.65|8210.65|8212.61|8212.61|8212.61|8212.61|8194.78|8194.78|0
1661848800000|2022-08-30 08:40:00|8212.32|8212.32|8203.57|8203.57|8215.71|8215.71|8199.46|8199.46|0
1661849100000|2022-08-30 08:45:00|8202.45|8202.45|8208.62|8208.62|8215.2|8215.2|8202.4|8202.4|0
1661849400000|2022-08-30 08:50:00|8207.5|8207.5|8205.87|8205.87|8208.95|8208.95|8195.81|8195.81|0
1661849700000|2022-08-30 08:55:00|8205.91|8205.91|8210|8210|8211.45|8211.45|8203.05|8203.05|0
1661850000000|2022-08-30 09:00:00|8209.96|8209.96|8198.86|8198.86|8210.81|8210.81|8198.12|8198.12|0
1661850300000|2022-08-30 09:05:00|8199.98|8199.98|8174.64|8174.64|8199.98|8199.98|8169.2|8169.2|0
1661850600000|2022-08-30 09:10:00|8174.35|8174.35|8157.29|8157.29|8174.35|8174.35|8154.14|8154.14|0
1661850900000|2022-08-30 09:15:00|8157.26|8157.26|8154.84|8154.84|8159.99|8159.99|8153.92|8153.92|0
1661851200000|2022-08-30 09:20:00|8154.56|8154.56|8135.92|8135.92|8154.56|8154.56|8132.18|8132.18|0
1661851500000|2022-08-30 09:25:00|8137.04|8137.04|8129.09|8129.09|8139.12|8139.12|8123.47|8123.47|0
1661851800000|2022-08-30 09:30:00|8129.13|8129.13|8108.43|8108.43|8129.13|8129.13|8108.43|8108.43|0
1661852100000|2022-08-30 09:35:00|8108.39|8108.39|8099.48|8099.48|8108.39|8108.39|8084.88|8084.88|0
1661852400000|2022-08-30 09:40:00|8099.76|8099.76|8105.44|8105.44|8105.44|8105.44|8096.33|8096.33|0
1661852700000|2022-08-30 09:45:00|8105.15|8105.15|8110.64|8110.64|8112.62|8112.62|8101.56|8101.56|0
1661853000000|2022-08-30 09:50:00|8110.93|8110.93|8119.73|8119.73|8119.73|8119.73|8109.5|8109.5|0
1661853300000|2022-08-30 09:55:00|8119.77|8119.77|8106.14|8106.14|8120.32|8120.32|8099.53|8099.53|0
1661853600000|2022-08-30 10:00:00|8105.85|8105.85|8108.12|8108.12|8116.53|8116.53|8105.52|8105.52|0
1661853900000|2022-08-30 10:05:00|8108.11|8108.11|8108.92|8108.92|8110.34|8110.34|8102.12|8102.12|0
1661854200000|2022-08-30 10:10:00|8108.87|8108.87|8091.36|8091.36|8111.05|8111.05|8091.36|8091.36|0
1661854500000|2022-08-30 10:15:00|8091.64|8091.64|8096.24|8096.24|8101.56|8101.56|8086.13|8086.13|0
1661854800000|2022-08-30 10:20:00|8097.36|8097.36|8091.59|8091.59|8101.67|8101.67|8091.59|8091.59|0
1661855100000|2022-08-30 10:25:00|8094.69|8094.69|8090.75|8090.75|8098.83|8098.83|8089.81|8089.81|0
1661855400000|2022-08-30 10:30:00|8090.47|8090.47|8087.89|8087.89|8092.73|8092.73|8073.21|8073.21|0
1661855700000|2022-08-30 10:35:00|8088.18|8088.18|8060.56|8060.56|8098.84|8098.84|8060.29|8060.29|0
1661856000000|2022-08-30 10:40:00|8060.27|8060.27|8064.09|8064.09|8072.82|8072.82|8059.91|8059.91|0
1661856300000|2022-08-30 10:45:00|8064.13|8064.13|8065.05|8065.05|8073.78|8073.78|8063.91|8063.91|0
1661856600000|2022-08-30 10:50:00|8065.62|8065.62|8062.39|8062.39|8071.95|8071.95|8057.97|8057.97|0
1661856900000|2022-08-30 10:55:00|8063.51|8063.51|8053.79|8053.79|8069.13|8069.13|8049.01|8049.01|0
1661857200000|2022-08-30 11:00:00|8054.08|8054.08|8054.12|8054.12|8065.03|8065.03|8047.32|8047.32|0
1661857500000|2022-08-30 11:05:00|8053.84|8053.84|8030.63|8030.63|8053.84|8053.84|8030.63|8030.63|0
1661857800000|2022-08-30 11:10:00|8031.49|8031.49|8056.09|8056.09|8058.17|8058.17|8031.2|8031.2|0
1661858100000|2022-08-30 11:15:00|8056.66|8056.66|8060.5|8060.5|8061.13|8061.13|8053.85|8053.85|0
1661858400000|2022-08-30 11:20:00|8060.59|8060.59|8059.97|8059.97|8067.05|8067.05|8055.08|8055.08|0
1661858700000|2022-08-30 11:25:00|8059.91|8059.91|8067.84|8067.84|8068.12|8068.12|8058.61|8058.61|0
1661859000000|2022-08-30 11:30:00|8067.91|8067.91|8050.23|8050.23|8068.19|8068.19|8049.63|8049.63|0
1661859300000|2022-08-30 11:35:00|8049.66|8049.66|8058.11|8058.11|8059.55|8059.55|8049.38|8049.38|0
1661859600000|2022-08-30 11:40:00|8058.09|8058.09|8064.39|8064.39|8064.39|8064.39|8053.32|8053.32|0
1661859900000|2022-08-30 11:45:00|8064.43|8064.43|8063.1|8063.1|8075.01|8075.01|8061.94|8061.94|0
1661860200000|2022-08-30 11:50:00|8061.98|8061.98|8067|8067|8067.57|8067.57|8058.52|8058.52|0
1661860500000|2022-08-30 11:55:00|8066.72|8066.72|8055.54|8055.54|8066.72|8066.72|8054.86|8054.86|0
1661860800000|2022-08-30 12:00:00|8055.41|8055.41|8046.44|8046.44|8055.41|8055.41|8041.27|8041.27|0
1661861100000|2022-08-30 12:05:00|8045.32|8045.32|8035.84|8035.84|8049.51|8049.51|8035.84|8035.84|0
1661861400000|2022-08-30 12:10:00|8035.81|8035.81|8054.41|8054.41|8055.82|8055.82|8031.32|8031.32|0
1661861700000|2022-08-30 12:15:00|8054.7|8054.7|8065.94|8065.94|8070.52|8070.52|8054.66|8054.66|0
1661862000000|2022-08-30 12:20:00|8066.79|8066.79|8065.75|8065.75|8072.41|8072.41|8063.48|8063.48|0
1661862300000|2022-08-30 12:25:00|8065.72|8065.72|8066.71|8066.71|8066.71|8066.71|8049.25|8049.25|0
1661862600000|2022-08-30 12:30:00|8066.74|8066.74|8065.6|8065.6|8072.01|8072.01|8062.7|8062.7|0
1661862900000|2022-08-30 12:35:00|8065.89|8065.89|8070.59|8070.59|8077.1|8077.1|8062.37|8062.37|0
1661863200000|2022-08-30 12:40:00|8070.62|8070.62|8066.33|8066.33|8076.35|8076.35|8063.4|8063.4|0
1661863500000|2022-08-30 12:45:00|8066.28|8066.28|8064.72|8064.72|8070.91|8070.91|8061.01|8061.01|0
1661863800000|2022-08-30 12:50:00|8064.71|8064.71|8064.62|8064.62|8073.03|8073.03|8060.81|8060.81|0
1661864100000|2022-08-30 12:55:00|8063.76|8063.76|8070.8|8070.8|8080.41|8080.41|8060.56|8060.56|0
1661864400000|2022-08-30 13:00:00|8070.76|8070.76|8081.81|8081.81|8084.05|8084.05|8070.74|8070.74|0
1661864700000|2022-08-30 13:05:00|8081.79|8081.79|8065.25|8065.25|8085.08|8085.08|8060.36|8060.36|0
1661865000000|2022-08-30 13:10:00|8064.4|8064.4|8049.76|8049.76|8064.4|8064.4|8036.42|8036.42|0
1661865300000|2022-08-30 13:15:00|8048.9|8048.9|8044.83|8044.83|8050.62|8050.62|8039.08|8039.08|0
1661865600000|2022-08-30 13:20:00|8044.54|8044.54|8052.67|8052.67|8052.67|8052.67|8039.79|8039.79|0
1661865900000|2022-08-30 13:25:00|8052.09|8052.09|8054.55|8054.55|8058.17|8058.17|8049.74|8049.74|0
1661866200000|2022-08-30 13:30:00|8055.67|8055.67|8042.65|8042.65|8062.46|8062.46|8021.19|8021.19|0
1661866500000|2022-08-30 13:35:00|8042.36|8042.36|8037.19|8037.19|8048.9|8048.9|8027.17|8027.17|0
1661866800000|2022-08-30 13:40:00|8037.48|8037.48|8020.43|8020.43|8038.73|8038.73|8017.91|8017.91|0
1661867100000|2022-08-30 13:45:00|8019.31|8019.31|8015.96|8015.96|8030.6|8030.6|8000.61|8000.61|0
1661867400000|2022-08-30 13:50:00|8015.1|8015.1|8017.72|8017.72|8022.09|8022.09|8007.72|8007.72|0
1661867700000|2022-08-30 13:55:00|8017.77|8017.77|8029.8|8029.8|8034.78|8034.78|8015.73|8015.73|0
1661868000000|2022-08-30 14:00:00|8030.08|8030.08|8052.16|8052.16|8062|8062|8029.2|8029.2|0
1661868300000|2022-08-30 14:05:00|8052.14|8052.14|8042.08|8042.08|8052.54|8052.54|8035.93|8035.93|0
1661868600000|2022-08-30 14:10:00|8042.04|8042.04|8014.73|8014.73|8042.04|8042.04|8005.56|8005.56|0
1661868900000|2022-08-30 14:15:00|8015.02|8015.02|8042.67|8042.67|8046.87|8046.87|8009.42|8009.42|0
1661869200000|2022-08-30 14:20:00|8042.74|8042.74|8043.94|8043.94|8045.9|8045.9|8027.95|8027.95|0
1661869500000|2022-08-30 14:25:00|8043.37|8043.37|8058.95|8058.95|8058.96|8058.96|8042.92|8042.92|0
1661869800000|2022-08-30 14:30:00|8058.66|8058.66|8055.36|8055.36|8067.12|8067.12|8047.08|8047.08|0
1661870100000|2022-08-30 14:35:00|8055.07|8055.07|8042.54|8042.54|8056.46|8056.46|8037.71|8037.71|0
1661870400000|2022-08-30 14:40:00|8043.11|8043.11|8033.49|8033.49|8043.29|8043.29|8031.88|8031.88|0
1661870700000|2022-08-30 14:45:00|8033.21|8033.21|8023.63|8023.63|8033.21|8033.21|8011.78|8011.78|0
1661871000000|2022-08-30 14:50:00|8023.34|8023.34|8051.88|8051.88|8051.88|8051.88|8017.18|8017.18|0
1661871300000|2022-08-30 14:55:00|8051.87|8051.87|8051.15|8051.15|8058.23|8058.23|8044.48|8044.48|0
1661871600000|2022-08-30 15:00:00|8050.03|8050.03|8058.04|8058.04|8065.72|8065.72|8048.63|8048.63|0
1661871900000|2022-08-30 15:05:00|8058.33|8058.33|8046.52|8046.52|8060.35|8060.35|8036.27|8036.27|0
1661872200000|2022-08-30 15:10:00|8046.24|8046.24|8048.9|8048.9|8051.41|8051.41|8034.72|8034.72|0
1661872500000|2022-08-30 15:15:00|8048.93|8048.93|8050.01|8050.01|8056.83|8056.83|8042.15|8042.15|0
1661872800000|2022-08-30 15:20:00|8050.3|8050.3|8050.02|8050.02|8051.71|8051.71|8042|8042|0
1661873100000|2022-08-30 15:25:00|8049.74|8049.74|8039.71|8039.71|8052.53|8052.53|8039.63|8039.63|0
1661930100000|2022-08-31 07:15:00|8026.94|8026.94|8053.51|8053.51|8053.51|8053.51|8019.3|8019.3|0
1661930400000|2022-08-31 07:20:00|8053.57|8053.57|8070.77|8070.77|8071.89|8071.89|8044.85|8044.85|0
1661930700000|2022-08-31 07:25:00|8069.65|8069.65|8066.32|8066.32|8080.28|8080.28|8062.37|8062.37|0
1661931000000|2022-08-31 07:30:00|8065.2|8065.2|8076.26|8076.26|8079.36|8079.36|8060.95|8060.95|0
1661931300000|2022-08-31 07:35:00|8076.55|8076.55|8068.18|8068.18|8086.66|8086.66|8059.53|8059.53|0
1661931600000|2022-08-31 07:40:00|8069.04|8069.04|8057.25|8057.25|8083.39|8083.39|8057.25|8057.25|0
1661931900000|2022-08-31 07:45:00|8057.23|8057.23|8058.8|8058.8|8068.4|8068.4|8051.34|8051.34|0
1661932200000|2022-08-31 07:50:00|8058.51|8058.51|8039.36|8039.36|8059.08|8059.08|8035.41|8035.41|0
1661932500000|2022-08-31 07:55:00|8040.48|8040.48|8043.62|8043.62|8070.84|8070.84|8040.44|8040.44|0
1661932800000|2022-08-31 08:00:00|8042.5|8042.5|8060.57|8060.57|8070.15|8070.15|8032.94|8032.94|0
1661933100000|2022-08-31 08:05:00|8059.71|8059.71|8070.67|8070.67|8072.65|8072.65|8057.21|8057.21|0
1661933400000|2022-08-31 08:10:00|8070.95|8070.95|8068.42|8068.42|8074.05|8074.05|8050.15|8050.15|0
1661933700000|2022-08-31 08:15:00|8066.99|8066.99|8035.87|8035.87|8066.99|8066.99|8033.82|8033.82|0
1661934000000|2022-08-31 08:20:00|8033.62|8033.62|8005.24|8005.24|8033.62|8033.62|8005.24|8005.24|0
1661934300000|2022-08-31 08:25:00|8004.95|8004.95|7987.19|7987.19|8008.33|8008.33|7964.55|7964.55|0
1661934600000|2022-08-31 08:30:00|7986.62|7986.62|7982.11|7982.11|7997.22|7997.22|7982.11|7982.11|0
1661934900000|2022-08-31 08:35:00|7978.75|7978.75|8001.01|8001.01|8007.68|8007.68|7974.78|7974.78|0
1661935200000|2022-08-31 08:40:00|8001.58|8001.58|7982.16|7982.16|8001.58|8001.58|7982.16|7982.16|0
1661935500000|2022-08-31 08:45:00|7982.44|7982.44|7969.93|7969.93|7993.82|7993.82|7960.37|7960.37|0
1661935800000|2022-08-31 08:50:00|7972.17|7972.17|7932.71|7932.71|7972.17|7972.17|7931.59|7931.59|0
1661936100000|2022-08-31 08:55:00|7932.67|7932.67|7933.64|7933.64|7937.14|7937.14|7928.05|7928.05|0
1661936400000|2022-08-31 09:00:00|7931.38|7931.38|7877.41|7877.41|7931.38|7931.38|7872.47|7872.47|0
1661936700000|2022-08-31 09:05:00|7877.98|7877.98|7868.48|7868.48|7877.98|7877.98|7859.35|7859.35|0
1661937000000|2022-08-31 09:10:00|7867.63|7867.63|7839.33|7839.33|7867.63|7867.63|7838.73|7838.73|0
1661937300000|2022-08-31 09:15:00|7838.76|7838.76|7813.88|7813.88|7841.02|7841.02|7806.3|7806.3|0
1661937600000|2022-08-31 09:20:00|7813.92|7813.92|7822.69|7822.69|7827.38|7827.38|7803.38|7803.38|0
1661937900000|2022-08-31 09:25:00|7822.97|7822.97|7814.23|7814.23|7844.32|7844.32|7810.89|7810.89|0
1661938200000|2022-08-31 09:30:00|7815.65|7815.65|7842.1|7842.1|7848.32|7848.32|7814.16|7814.16|0
1661938500000|2022-08-31 09:35:00|7843.22|7843.22|7836.41|7836.41|7858.35|7858.35|7836.13|7836.13|0
1661938800000|2022-08-31 09:40:00|7837.53|7837.53|7851.8|7851.8|7852.37|7852.37|7829.39|7829.39|0
1661939100000|2022-08-31 09:45:00|7851.23|7851.23|7852.46|7852.46|7860.59|7860.59|7847.96|7847.96|0
1661939400000|2022-08-31 09:50:00|7851.34|7851.34|7847.17|7847.17|7854.41|7854.41|7839.76|7839.76|0
1661939700000|2022-08-31 09:55:00|7846.03|7846.03|7838.15|7838.15|7846.03|7846.03|7832.58|7832.58|0
1661940000000|2022-08-31 10:00:00|7838.43|7838.43|7829.78|7829.78|7841.54|7841.54|7817.58|7817.58|0
1661940300000|2022-08-31 10:05:00|7829.76|7829.76|7817.38|7817.38|7835.4|7835.4|7817.38|7817.38|0
1661940600000|2022-08-31 10:10:00|7817.26|7817.26|7794.79|7794.79|7823.17|7823.17|7794.79|7794.79|0
1661940900000|2022-08-31 10:15:00|7794.78|7794.78|7787.93|7787.93|7794.78|7794.78|7775.48|7775.48|0
1661941200000|2022-08-31 10:20:00|7790.17|7790.17|7792.04|7792.04|7795.25|7795.25|7780.27|7780.27|0
1661941500000|2022-08-31 10:25:00|7792.06|7792.06|7792.23|7792.23|7800.15|7800.15|7789.33|7789.33|0
1661941800000|2022-08-31 10:30:00|7791.09|7791.09|7774.5|7774.5|7791.09|7791.09|7774.5|7774.5|0
1661942100000|2022-08-31 10:35:00|7775.07|7775.07|7780.72|7780.72|7786.68|7786.68|7774.79|7774.79|0
1661942400000|2022-08-31 10:40:00|7781|7781|7797.86|7797.86|7810.87|7810.87|7775.78|7775.78|0
1661942700000|2022-08-31 10:45:00|7796.46|7796.46|7796.46|7796.46|7805.97|7805.97|7776.61|7776.61|0
1661943000000|2022-08-31 10:50:00|7797.03|7797.03|7808.17|7808.17|7820.19|7820.19|7796.75|7796.75|0
1661943300000|2022-08-31 10:55:00|7807.05|7807.05|7822.46|7822.46|7830.52|7830.52|7804.45|7804.45|0
1661943600000|2022-08-31 11:00:00|7823.58|7823.58|7815.02|7815.02|7826.29|7826.29|7798.21|7798.21|0
1661943900000|2022-08-31 11:05:00|7812.78|7812.78|7798.5|7798.5|7812.78|7812.78|7795.46|7795.46|0
1661944200000|2022-08-31 11:10:00|7798.42|7798.42|7788.96|7788.96|7802.63|7802.63|7787.98|7787.98|0
1661944500000|2022-08-31 11:15:00|7789.25|7789.25|7802.36|7802.36|7802.36|7802.36|7785.04|7785.04|0
1661944800000|2022-08-31 11:20:00|7801.24|7801.24|7793.23|7793.23|7812.6|7812.6|7792.11|7792.11|0
1661945100000|2022-08-31 11:25:00|7793.25|7793.25|7783.48|7783.48|7797.88|7797.88|7781.14|7781.14|0
1661945400000|2022-08-31 11:30:00|7783.42|7783.42|7787.75|7787.75|7788.69|7788.69|7781.51|7781.51|0
1661945700000|2022-08-31 11:35:00|7787.77|7787.77|7768.48|7768.48|7793.24|7793.24|7768.19|7768.19|0
1661946000000|2022-08-31 11:40:00|7768.76|7768.76|7775.42|7775.42|7778.52|7778.52|7759.72|7759.72|0
1661946300000|2022-08-31 11:45:00|7775.71|7775.71|7758.98|7758.98|7776.75|7776.75|7758.5|7758.5|0
1661946600000|2022-08-31 11:50:00|7757.76|7757.76|7773.14|7773.14|7776.52|7776.52|7757.1|7757.1|0
1661946900000|2022-08-31 11:55:00|7772.57|7772.57|7760.47|7760.47|7775.51|7775.51|7759.93|7759.93|0
1661947200000|2022-08-31 12:00:00|7758.23|7758.23|7751.81|7751.81|7762.01|7762.01|7749|7749|0
1661947500000|2022-08-31 12:05:00|7752.38|7752.38|7750.13|7750.13|7756.76|7756.76|7749.31|7749.31|0
1661947800000|2022-08-31 12:10:00|7749.56|7749.56|7750.63|7750.63|7756.56|7756.56|7745.89|7745.89|0
1661948100000|2022-08-31 12:15:00|7749.51|7749.51|7733.98|7733.98|7751.74|7751.74|7726.11|7726.11|0
1661948400000|2022-08-31 12:20:00|7733.69|7733.69|7736.69|7736.69|7743.21|7743.21|7730.21|7730.21|0
1661948700000|2022-08-31 12:25:00|7736.4|7736.4|7740.25|7740.25|7744.8|7744.8|7736.06|7736.06|0
1661949000000|2022-08-31 12:30:00|7739.13|7739.13|7714.37|7714.37|7739.42|7739.42|7707.94|7707.94|0
1661949300000|2022-08-31 12:35:00|7714.65|7714.65|7734.34|7734.34|7741.97|7741.97|7713.8|7713.8|0
1661949600000|2022-08-31 12:40:00|7733.22|7733.22|7738.13|7738.13|7742.98|7742.98|7721.89|7721.89|0
1661949900000|2022-08-31 12:45:00|7738.41|7738.41|7740.01|7740.01|7745.54|7745.54|7737.81|7737.81|0
1661950200000|2022-08-31 12:50:00|7740.29|7740.29|7756|7756|7756.53|7756.53|7740.29|7740.29|0
1661950500000|2022-08-31 12:55:00|7756.57|7756.57|7762.8|7762.8|7762.8|7762.8|7751.63|7751.63|0
1661950800000|2022-08-31 13:00:00|7762.82|7762.82|7776.44|7776.44|7790.64|7790.64|7762.82|7762.82|0
1661951100000|2022-08-31 13:05:00|7777.01|7777.01|7791.56|7791.56|7803.1|7803.1|7772.41|7772.41|0
1661951400000|2022-08-31 13:10:00|7790.44|7790.44|7811.35|7811.35|7843.66|7843.66|7789.87|7789.87|0
1661951700000|2022-08-31 13:15:00|7811.2|7811.2|7797.81|7797.81|7811.77|7811.77|7787.45|7787.45|0
1661952000000|2022-08-31 13:20:00|7797.84|7797.84|7802.22|7802.22|7816.07|7816.07|7797.61|7797.61|0
1661952300000|2022-08-31 13:25:00|7802.5|7802.5|7782.84|7782.84|7809.45|7809.45|7777.48|7777.48|0
1661952600000|2022-08-31 13:30:00|7781.72|7781.72|7795.43|7795.43|7806.06|7806.06|7771.92|7771.92|0
1661952900000|2022-08-31 13:35:00|7794.31|7794.31|7807.56|7807.56|7807.58|7807.58|7778.28|7778.28|0
1661953200000|2022-08-31 13:40:00|7808.42|7808.42|7839.16|7839.16|7839.16|7839.16|7795.2|7795.2|0
1661953500000|2022-08-31 13:45:00|7839.73|7839.73|7820.65|7820.65|7856.9|7856.9|7819.51|7819.51|0
1661953800000|2022-08-31 13:50:00|7818.68|7818.68|7845.54|7845.54|7847.84|7847.84|7812.58|7812.58|0
1661954100000|2022-08-31 13:55:00|7845.55|7845.55|7823.79|7823.79|7851.08|7851.08|7822.03|7822.03|0
1661954400000|2022-08-31 14:00:00|7822.94|7822.94|7822.05|7822.05|7834.57|7834.57|7809.39|7809.39|0
1661954700000|2022-08-31 14:05:00|7823.17|7823.17|7825.29|7825.29|7854.25|7854.25|7818.34|7818.34|0
1661955000000|2022-08-31 14:10:00|7825.25|7825.25|7841.68|7841.68|7852.02|7852.02|7823.55|7823.55|0
1661955300000|2022-08-31 14:15:00|7841.97|7841.97|7868.98|7868.98|7869.22|7869.22|7839.49|7839.49|0
1661955600000|2022-08-31 14:20:00|7869.01|7869.01|7865.16|7865.16|7878.1|7878.1|7859.09|7859.09|0
1661955900000|2022-08-31 14:25:00|7866.57|7866.57|7877.07|7877.07|7890.88|7890.88|7862.42|7862.42|0
1661956200000|2022-08-31 14:30:00|7877.09|7877.09|7866.94|7866.94|7904|7904|7863.36|7863.36|0
1661956500000|2022-08-31 14:35:00|7866.66|7866.66|7855.66|7855.66|7869.37|7869.37|7840.79|7840.79|0
1661956800000|2022-08-31 14:40:00|7855.95|7855.95|7887.7|7887.7|7893.55|7893.55|7854.79|7854.79|0
1661957100000|2022-08-31 14:45:00|7887.99|7887.99|7901.2|7901.2|7913.41|7913.41|7886.5|7886.5|0
1661957400000|2022-08-31 14:50:00|7901.22|7901.22|7912.12|7912.12|7923.13|7923.13|7900.65|7900.65|0
1661957700000|2022-08-31 14:55:00|7910.42|7910.42|7884.8|7884.8|7910.73|7910.73|7881.99|7881.99|0
1661958000000|2022-08-31 15:00:00|7883.68|7883.68|7861.61|7861.61|7885.72|7885.72|7861.04|7861.04|0
1661958300000|2022-08-31 15:05:00|7861.9|7861.9|7858.44|7858.44|7861.9|7861.9|7848.08|7848.08|0
1661958600000|2022-08-31 15:10:00|7856.74|7856.74|7886.32|7886.32|7886.89|7886.89|7853.31|7853.31|0
1661958900000|2022-08-31 15:15:00|7886.6|7886.6|7896.46|7896.46|7897.87|7897.87|7878.81|7878.81|0
1661959200000|2022-08-31 15:20:00|7896.17|7896.17|7899.08|7899.08|7899.67|7899.67|7889.91|7889.91|0
1661959500000|2022-08-31 15:25:00|7900.2|7900.2|7868.69|7868.69|7904.47|7904.47|7868.09|7868.09|0
1662016500000|2022-09-01 07:15:00|7857.09|7857.09|7871.6|7871.6|7883.66|7883.66|7853.15|7853.15|0
1662016800000|2022-09-01 07:20:00|7872.17|7872.17|7893.8|7893.8|7900.86|7900.86|7864.55|7864.55|0
1662017100000|2022-09-01 07:25:00|7894.37|7894.37|7863.83|7863.83|7898.12|7898.12|7863.83|7863.83|0
1662017400000|2022-09-01 07:30:00|7863.8|7863.8|7872.52|7872.52|7876.68|7876.68|7840.04|7840.04|0
1662017700000|2022-09-01 07:35:00|7873.95|7873.95|7888.38|7888.38|7890.62|7890.62|7873.95|7873.95|0
1662018000000|2022-09-01 07:40:00|7888.5|7888.5|7850.12|7850.12|7893.43|7893.43|7848.22|7848.22|0
1662018300000|2022-09-01 07:45:00|7850.41|7850.41|7894.3|7894.3|7895.58|7895.58|7850.37|7850.37|0
1662018600000|2022-09-01 07:50:00|7892.9|7892.9|7862.98|7862.98|7893.26|7893.26|7861.86|7861.86|0
1662018900000|2022-09-01 07:55:00|7862.78|7862.78|7875.11|7875.11|7875.11|7875.11|7856.95|7856.95|0
1662019200000|2022-09-01 08:00:00|7875.96|7875.96|7918.28|7918.28|7918.28|7918.28|7875.39|7875.39|0
1662019500000|2022-09-01 08:05:00|7921.93|7921.93|7899.91|7899.91|7934.62|7934.62|7899.81|7899.81|0
1662019800000|2022-09-01 08:10:00|7899.9|7899.9|7888.93|7888.93|7899.9|7899.9|7870.99|7870.99|0
1662020100000|2022-09-01 08:15:00|7888.89|7888.89|7846.87|7846.87|7890.01|7890.01|7842.92|7842.92|0
1662020400000|2022-09-01 08:20:00|7846.3|7846.3|7838.36|7838.36|7847.68|7847.68|7837.63|7837.63|0
1662020700000|2022-09-01 08:25:00|7838.08|7838.08|7832.93|7832.93|7851.13|7851.13|7832.65|7832.65|0
1662021000000|2022-09-01 08:30:00|7832.89|7832.89|7807.3|7807.3|7833.14|7833.14|7803.85|7803.85|0
1662021300000|2022-09-01 08:35:00|7808.16|7808.16|7791.45|7791.45|7808.2|7808.2|7789.14|7789.14|0
1662021600000|2022-09-01 08:40:00|7791.42|7791.42|7794.68|7794.68|7802.23|7802.23|7787.2|7787.2|0
1662021900000|2022-09-01 08:45:00|7794.04|7794.04|7806.1|7806.1|7806.4|7806.4|7792.07|7792.07|0
1662022200000|2022-09-01 08:50:00|7806.15|7806.15|7787.91|7787.91|7808.12|7808.12|7787.91|7787.91|0
1662022500000|2022-09-01 08:55:00|7789.03|7789.03|7820.92|7820.92|7820.92|7820.92|7789.03|7789.03|0
1662022800000|2022-09-01 09:00:00|7821.01|7821.01|7837.67|7837.67|7845.21|7845.21|7821.01|7821.01|0
1662023100000|2022-09-01 09:05:00|7838.79|7838.79|7849.1|7849.1|7850.22|7850.22|7830.28|7830.28|0
1662023400000|2022-09-01 09:10:00|7847.41|7847.41|7839.57|7839.57|7847.41|7847.41|7836.48|7836.48|0
1662023700000|2022-09-01 09:15:00|7841.81|7841.81|7849.51|7849.51|7876.44|7876.44|7840.98|7840.98|0
1662024000000|2022-09-01 09:20:00|7849.5|7849.5|7872.2|7872.2|7883.6|7883.6|7847.55|7847.55|0
1662024300000|2022-09-01 09:25:00|7872.18|7872.18|7882.12|7882.12|7882.74|7882.74|7870.2|7870.2|0
1662024600000|2022-09-01 09:30:00|7879.88|7879.88|7870.84|7870.84|7880.92|7880.92|7866.23|7866.23|0
1662024900000|2022-09-01 09:35:00|7869.72|7869.72|7884.37|7884.37|7887.47|7887.47|7861.3|7861.3|0
1662025200000|2022-09-01 09:40:00|7883.8|7883.8|7884.48|7884.48|7890|7890|7876.87|7876.87|0
1662025500000|2022-09-01 09:45:00|7885.05|7885.05|7856.52|7856.52|7885.08|7885.08|7854.26|7854.26|0
1662025800000|2022-09-01 09:50:00|7856.46|7856.46|7874.47|7874.47|7875.04|7875.04|7850|7850|0
1662026100000|2022-09-01 09:55:00|7873.35|7873.35|7861.72|7861.72|7874.55|7874.55|7857.76|7857.76|0
1662026400000|2022-09-01 10:00:00|7863.12|7863.12|7849.3|7849.3|7863.15|7863.15|7845.96|7845.96|0
1662026700000|2022-09-01 10:05:00|7849.87|7849.87|7855.56|7855.56|7863.21|7863.21|7846.6|7846.6|0
1662027000000|2022-09-01 10:10:00|7855.85|7855.85|7857|7857|7860.39|7860.39|7846.46|7846.46|0
1662027300000|2022-09-01 10:15:00|7856.72|7856.72|7835.93|7835.93|7858.77|7858.77|7833.6|7833.6|0
1662027600000|2022-09-01 10:20:00|7837.05|7837.05|7831.68|7831.68|7838.78|7838.78|7831.13|7831.13|0
1662027900000|2022-09-01 10:25:00|7831.64|7831.64|7851.28|7851.28|7851.45|7851.45|7831.62|7831.62|0
1662028200000|2022-09-01 10:30:00|7852.4|7852.4|7837.86|7837.86|7852.4|7852.4|7835.58|7835.58|0
1662028500000|2022-09-01 10:35:00|7838.14|7838.14|7827.99|7827.99|7838.36|7838.36|7827.99|7827.99|0
1662028800000|2022-09-01 10:40:00|7825.75|7825.75|7838.61|7838.61|7838.61|7838.61|7821.54|7821.54|0
1662029100000|2022-09-01 10:45:00|7838.32|7838.32|7849.66|7849.66|7851.92|7851.92|7837.2|7837.2|0
1662029400000|2022-09-01 10:50:00|7849.68|7849.68|7850.65|7850.65|7851.69|7851.69|7846.9|7846.9|0
1662029700000|2022-09-01 10:55:00|7849.53|7849.53|7850.22|7850.22|7855.2|7855.2|7847.41|7847.41|0
1662030000000|2022-09-01 11:00:00|7849.93|7849.93|7854.29|7854.29|7854.69|7854.69|7849.93|7849.93|0
1662030300000|2022-09-01 11:05:00|7854.27|7854.27|7854.42|7854.42|7859.68|7859.68|7850.03|7850.03|0
1662030600000|2022-09-01 11:10:00|7855.54|7855.54|7873.87|7873.87|7873.87|7873.87|7855.54|7855.54|0
1662030900000|2022-09-01 11:15:00|7873.86|7873.86|7891.29|7891.29|7893.37|7893.37|7870.96|7870.96|0
1662031200000|2022-09-01 11:20:00|7891.35|7891.35|7881.07|7881.07|7892.69|7892.69|7873.77|7873.77|0
1662031500000|2022-09-01 11:25:00|7881.92|7881.92|7877.51|7877.51|7883.61|7883.61|7876.9|7876.9|0
1662031800000|2022-09-01 11:30:00|7876.39|7876.39|7889.17|7889.17|7889.17|7889.17|7856.58|7856.58|0
1662032100000|2022-09-01 11:35:00|7889.12|7889.12|7890.69|7890.69|7894.95|7894.95|7887.28|7887.28|0
1662032400000|2022-09-01 11:40:00|7891.83|7891.83|7905.6|7905.6|7905.6|7905.6|7891.83|7891.83|0
1662032700000|2022-09-01 11:45:00|7905.32|7905.32|7899.49|7899.49|7908.89|7908.89|7898.96|7898.96|0
1662033000000|2022-09-01 11:50:00|7899.46|7899.46|7891.35|7891.35|7905.39|7905.39|7890.49|7890.49|0
1662033300000|2022-09-01 11:55:00|7891.92|7891.92|7905.03|7905.03|7912.06|7912.06|7890.22|7890.22|0
1662033600000|2022-09-01 12:00:00|7902.79|7902.79|7883.1|7883.1|7906.73|7906.73|7883.1|7883.1|0
1662033900000|2022-09-01 12:05:00|7885.34|7885.34|7890.14|7890.14|7894.47|7894.47|7884.78|7884.78|0
1662034200000|2022-09-01 12:10:00|7891.26|7891.26|7899.63|7899.63|7905.54|7905.54|7891.26|7891.26|0
1662034500000|2022-09-01 12:15:00|7899.91|7899.91|7901.82|7901.82|7908.32|7908.32|7899.91|7899.91|0
1662034800000|2022-09-01 12:20:00|7901.54|7901.54|7914.25|7914.25|7915.37|7915.37|7898.12|7898.12|0
1662035100000|2022-09-01 12:25:00|7913.97|7913.97|7904.19|7904.19|7914.32|7914.32|7903.39|7903.39|0
1662035400000|2022-09-01 12:30:00|7904.47|7904.47|7881.7|7881.7|7905.48|7905.48|7881.7|7881.7|0
1662035700000|2022-09-01 12:35:00|7881.42|7881.42|7889.97|7889.97|7893.82|7893.82|7871.61|7871.61|0
1662036000000|2022-09-01 12:40:00|7888.85|7888.85|7872.1|7872.1|7888.85|7888.85|7869.26|7869.26|0
1662036300000|2022-09-01 12:45:00|7870.98|7870.98|7882.98|7882.98|7882.98|7882.98|7860.82|7860.82|0
1662036600000|2022-09-01 12:50:00|7882.7|7882.7|7867.3|7867.3|7882.98|7882.98|7863.63|7863.63|0
1662036900000|2022-09-01 12:55:00|7868.16|7868.16|7885.04|7885.04|7885.63|7885.63|7862.28|7862.28|0
1662037200000|2022-09-01 13:00:00|7882.44|7882.44|7858.07|7858.07|7884.13|7884.13|7857.62|7857.62|0
1662037500000|2022-09-01 13:05:00|7857.78|7857.78|7872.16|7872.16|7872.73|7872.73|7851.07|7851.07|0
1662037800000|2022-09-01 13:10:00|7872.18|7872.18|7868.12|7868.12|7883.2|7883.2|7868.12|7868.12|0
1662038100000|2022-09-01 13:15:00|7868.14|7868.14|7891.92|7891.92|7891.92|7891.92|7866.01|7866.01|0
1662038400000|2022-09-01 13:20:00|7891.35|7891.35|7866.17|7866.17|7893.02|7893.02|7866.17|7866.17|0
1662038700000|2022-09-01 13:25:00|7865.62|7865.62|7867.69|7867.69|7874.31|7874.31|7864.05|7864.05|0
1662039000000|2022-09-01 13:30:00|7867.12|7867.12|7844.44|7844.44|7882.2|7882.2|7844.44|7844.44|0
1662039300000|2022-09-01 13:35:00|7844.03|7844.03|7844.97|7844.97|7848.86|7848.86|7824.86|7824.86|0
1662039600000|2022-09-01 13:40:00|7844.68|7844.68|7846.61|7846.61|7849.46|7849.46|7837.56|7837.56|0
1662039900000|2022-09-01 13:45:00|7846.9|7846.9|7828.41|7828.41|7847.47|7847.47|7821.35|7821.35|0
1662040200000|2022-09-01 13:50:00|7827.29|7827.29|7836.14|7836.14|7841.16|7841.16|7823.62|7823.62|0
1662040500000|2022-09-01 13:55:00|7836.71|7836.71|7823.33|7823.33|7836.71|7836.71|7813.66|7813.66|0
1662040800000|2022-09-01 14:00:00|7823.05|7823.05|7811.2|7811.2|7832.18|7832.18|7810.08|7810.08|0
1662041100000|2022-09-01 14:05:00|7810.92|7810.92|7814.21|7814.21|7823.34|7823.34|7802.61|7802.61|0
1662041400000|2022-09-01 14:10:00|7815.35|7815.35|7832.74|7832.74|7836.08|7836.08|7813.11|7813.11|0
1662041700000|2022-09-01 14:15:00|7832.73|7832.73|7849.95|7849.95|7853.12|7853.12|7819.04|7819.04|0
1662042000000|2022-09-01 14:20:00|7848.26|7848.26|7892.97|7892.97|7892.97|7892.97|7846.07|7846.07|0
1662042300000|2022-09-01 14:25:00|7893.13|7893.13|7892.23|7892.23|7898.82|7898.82|7878.97|7878.97|0
1662042600000|2022-09-01 14:30:00|7894.19|7894.19|7884.58|7884.58|7897.36|7897.36|7884.3|7884.3|0
1662042900000|2022-09-01 14:35:00|7883.18|7883.18|7886.57|7886.57|7908.85|7908.85|7880.84|7880.84|0
1662043200000|2022-09-01 14:40:00|7885.45|7885.45|7873.35|7873.35|7893.74|7893.74|7869.31|7869.31|0
1662043500000|2022-09-01 14:45:00|7871.94|7871.94|7866.96|7866.96|7877.29|7877.29|7863.54|7863.54|0
1662043800000|2022-09-01 14:50:00|7864.72|7864.72|7839.55|7839.55|7864.72|7864.72|7837.57|7837.57|0
1662044100000|2022-09-01 14:55:00|7840.67|7840.67|7842.32|7842.32|7849.52|7849.52|7838.14|7838.14|0
1662044400000|2022-09-01 15:00:00|7842.61|7842.61|7845.73|7845.73|7852.93|7852.93|7832.41|7832.41|0
1662044700000|2022-09-01 15:05:00|7846.85|7846.85|7877.11|7877.11|7879.62|7879.62|7846.85|7846.85|0
1662045000000|2022-09-01 15:10:00|7877.68|7877.68|7861.9|7861.9|7882.82|7882.82|7861.65|7861.65|0
1662045300000|2022-09-01 15:15:00|7861.88|7861.88|7854.54|7854.54|7864.58|7864.58|7848.93|7848.93|0
1662045600000|2022-09-01 15:20:00|7854.53|7854.53|7827.3|7827.3|7855.34|7855.34|7827.3|7827.3|0
1662045900000|2022-09-01 15:25:00|7827.25|7827.25|7829.61|7829.61|7844.52|7844.52|7824.04|7824.04|0
1662102900000|2022-09-02 07:15:00|7919.36|7919.36|7960.08|7960.08|7962.6|7962.6|7916.94|7916.94|0
1662103200000|2022-09-02 07:20:00|7960.22|7960.22|7962.38|7962.38|7967.32|7967.32|7948.76|7948.76|0
1662103500000|2022-09-02 07:25:00|7962.64|7962.64|7981.62|7981.62|7982.5|7982.5|7962.64|7962.64|0
1662103800000|2022-09-02 07:30:00|7981.05|7981.05|7995.11|7995.11|7999.69|7999.69|7976.29|7976.29|0
1662104100000|2022-09-02 07:35:00|7995.97|7995.97|7987.78|7987.78|8010.35|8010.35|7986.38|7986.38|0
1662104400000|2022-09-02 07:40:00|7988.92|7988.92|8006.03|8006.03|8010.26|8010.26|7983.85|7983.85|0
1662104700000|2022-09-02 07:45:00|8006.08|8006.08|7998.22|7998.22|8006.6|8006.6|7986.82|7986.82|0
1662105000000|2022-09-02 07:50:00|7999.34|7999.34|7995.14|7995.14|8012.38|8012.38|7994|7994|0
1662105300000|2022-09-02 07:55:00|7993.74|7993.74|7992.69|7992.69|7994.57|7994.57|7981.39|7981.39|0
1662105600000|2022-09-02 08:00:00|7992.12|7992.12|7989.49|7989.49|7998.45|7998.45|7980.15|7980.15|0
1662105900000|2022-09-02 08:05:00|7989.42|7989.42|7992.37|7992.37|7994.94|7994.94|7985.98|7985.98|0
1662106200000|2022-09-02 08:10:00|7992.36|7992.36|7975.01|7975.01|7996.95|7996.95|7975.01|7975.01|0
1662106500000|2022-09-02 08:15:00|7974.72|7974.72|7990.1|7990.1|7990.1|7990.1|7968.53|7968.53|0
1662106800000|2022-09-02 08:20:00|7990.01|7990.01|7978.45|7978.45|7991.13|7991.13|7975.89|7975.89|0
1662107100000|2022-09-02 08:25:00|7978.36|7978.36|7994.32|7994.32|7994.32|7994.32|7976.21|7976.21|0
1662107400000|2022-09-02 08:30:00|7995.44|7995.44|8000.95|8000.95|8002.94|8002.94|7994.48|7994.48|0
1662107700000|2022-09-02 08:35:00|8002.07|8002.07|8016.33|8016.33|8019.09|8019.09|8002.07|8002.07|0
1662108000000|2022-09-02 08:40:00|8016.38|8016.38|8023.64|8023.64|8028.22|8028.22|8016.38|8016.38|0
1662108300000|2022-09-02 08:45:00|8024.5|8024.5|8029.43|8029.43|8031.86|8031.86|8016.8|8016.8|0
1662108600000|2022-09-02 08:50:00|8030.55|8030.55|8032.46|8032.46|8041.45|8041.45|8026.24|8026.24|0
1662108900000|2022-09-02 08:55:00|8032.43|8032.43|8029.07|8029.07|8036.36|8036.36|8027.07|8027.07|0
1662109200000|2022-09-02 09:00:00|8027.64|8027.64|8019.32|8019.32|8027.64|8027.64|8019.32|8019.32|0
1662109500000|2022-09-02 09:05:00|8019.6|8019.6|8025.36|8025.36|8026.99|8026.99|8017.66|8017.66|0
1662109800000|2022-09-02 09:10:00|8026.21|8026.21|8024.82|8024.82|8031.65|8031.65|8021.77|8021.77|0
1662110100000|2022-09-02 09:15:00|8024.77|8024.77|8027.58|8027.58|8035.8|8035.8|8023.61|8023.61|0
1662110400000|2022-09-02 09:20:00|8028.72|8028.72|8025.64|8025.64|8036.32|8036.32|8023.67|8023.67|0
1662110700000|2022-09-02 09:25:00|8026.76|8026.76|8031.6|8031.6|8037.53|8037.53|8022.96|8022.96|0
1662111000000|2022-09-02 09:30:00|8029.08|8029.08|8014.43|8014.43|8029.08|8029.08|8011.61|8011.61|0
1662111300000|2022-09-02 09:35:00|8014.38|8014.38|8016.76|8016.76|8023.83|8023.83|8011.55|8011.55|0
1662111600000|2022-09-02 09:40:00|8016.79|8016.79|7993.77|7993.77|8025.59|8025.59|7990.77|7990.77|0
1662111900000|2022-09-02 09:45:00|7994.89|7994.89|8006.63|8006.63|8013.74|8013.74|7994.89|7994.89|0
1662112200000|2022-09-02 09:50:00|8006.65|8006.65|8021.12|8021.12|8021.12|8021.12|8006.65|8006.65|0
1662112500000|2022-09-02 09:55:00|8020|8020|8015.05|8015.05|8020|8020|8011.15|8011.15|0
1662112800000|2022-09-02 10:00:00|8016.19|8016.19|8017.38|8017.38|8022.58|8022.58|8011.9|8011.9|0
1662113100000|2022-09-02 10:05:00|8016.26|8016.26|8011.47|8011.47|8018.52|8018.52|8005.9|8005.9|0
1662113400000|2022-09-02 10:10:00|8012.59|8012.59|8018.14|8018.14|8020.44|8020.44|8009.12|8009.12|0
1662113700000|2022-09-02 10:15:00|8017.57|8017.57|7998.05|7998.05|8017.57|8017.57|7998.05|7998.05|0
1662114000000|2022-09-02 10:20:00|7996.93|7996.93|7990.06|7990.06|7996.93|7996.93|7984.29|7984.29|0
1662114300000|2022-09-02 10:25:00|7989.49|7989.49|7975.9|7975.9|7989.49|7989.49|7972.23|7972.23|0
1662114600000|2022-09-02 10:30:00|7975.33|7975.33|7976.7|7976.7|7980.28|7980.28|7971.9|7971.9|0
1662114900000|2022-09-02 10:35:00|7977.27|7977.27|7974.66|7974.66|7984.52|7984.52|7974.66|7974.66|0
1662115200000|2022-09-02 10:40:00|7975.78|7975.78|7977.7|7977.7|7986.22|7986.22|7975.78|7975.78|0
1662115500000|2022-09-02 10:45:00|7977.42|7977.42|7987.54|7987.54|7989.41|7989.41|7972.58|7972.58|0
1662115800000|2022-09-02 10:50:00|7987.55|7987.55|7994.74|7994.74|7994.74|7994.74|7985.94|7985.94|0
1662116100000|2022-09-02 10:55:00|7995.86|7995.86|7985.06|7985.06|7996.15|7996.15|7982.37|7982.37|0
1662116400000|2022-09-02 11:00:00|7984.49|7984.49|7984.09|7984.09|7990.81|7990.81|7983.31|7983.31|0
1662116700000|2022-09-02 11:05:00|7982.97|7982.97|7974.46|7974.46|7986.72|7986.72|7973.06|7973.06|0
1662117000000|2022-09-02 11:10:00|7975.03|7975.03|7968.38|7968.38|7975.61|7975.61|7963.5|7963.5|0
1662117300000|2022-09-02 11:15:00|7968.42|7968.42|7958.44|7958.44|7970.37|7970.37|7958.39|7958.39|0
1662117600000|2022-09-02 11:20:00|7958.16|7958.16|7961.22|7961.22|7961.22|7961.22|7951.03|7951.03|0
1662117900000|2022-09-02 11:25:00|7960.1|7960.1|7958.37|7958.37|7962.86|7962.86|7958.37|7958.37|0
1662118200000|2022-09-02 11:30:00|7958.66|7958.66|7967.12|7967.12|7972.1|7972.1|7958.66|7958.66|0
1662118500000|2022-09-02 11:35:00|7967.13|7967.13|7961.91|7961.91|7968.25|7968.25|7958.81|7958.81|0
1662118800000|2022-09-02 11:40:00|7962.19|7962.19|7967.52|7967.52|7968.11|7968.11|7956.26|7956.26|0
1662119100000|2022-09-02 11:45:00|7967.5|7967.5|7967.25|7967.25|7972.55|7972.55|7965.76|7965.76|0
1662119400000|2022-09-02 11:50:00|7967.23|7967.23|7987.49|7987.49|7988.06|7988.06|7964.72|7964.72|0
1662119700000|2022-09-02 11:55:00|7987.61|7987.61|7999.36|7999.36|8001.98|8001.98|7986.69|7986.69|0
1662120000000|2022-09-02 12:00:00|7998.24|7998.24|7990.9|7990.9|8002.79|8002.79|7990.9|7990.9|0
1662120300000|2022-09-02 12:05:00|7990.94|7990.94|7994.09|7994.09|7994.09|7994.09|7983.82|7983.82|0
1662120600000|2022-09-02 12:10:00|7994.38|7994.38|7981.72|7981.72|7994.38|7994.38|7981.65|7981.65|0
1662120900000|2022-09-02 12:15:00|7980.03|7980.03|7953.26|7953.26|7980.03|7980.03|7951.01|7951.01|0
1662121200000|2022-09-02 12:20:00|7954.4|7954.4|7967.27|7967.27|7967.27|7967.27|7951.03|7951.03|0
1662121500000|2022-09-02 12:25:00|7966.7|7966.7|7972.16|7972.16|7973.28|7973.28|7961.93|7961.93|0
1662121800000|2022-09-02 12:30:00|7972.19|7972.19|7999.74|7999.74|8002.92|8002.92|7967.62|7967.62|0
1662122100000|2022-09-02 12:35:00|8001.74|8001.74|8008.29|8008.29|8013.97|8013.97|7987.55|7987.55|0
1662122400000|2022-09-02 12:40:00|8009.14|8009.14|8019.21|8019.21|8022.62|8022.62|8009.09|8009.09|0
1662122700000|2022-09-02 12:45:00|8019.78|8019.78|8049.99|8049.99|8055.34|8055.34|8017.86|8017.86|0
1662123000000|2022-09-02 12:50:00|8050.56|8050.56|8050.82|8050.82|8056.83|8056.83|8038.38|8038.38|0
1662123300000|2022-09-02 12:55:00|8051.1|8051.1|8051.77|8051.77|8059.72|8059.72|8045.37|8045.37|0
1662123600000|2022-09-02 13:00:00|8050.91|8050.91|8043.39|8043.39|8050.91|8050.91|8029.15|8029.15|0
1662123900000|2022-09-02 13:05:00|8044.25|8044.25|8073.27|8073.27|8073.27|8073.27|8044.25|8044.25|0
1662124200000|2022-09-02 13:10:00|8073.3|8073.3|8058.34|8058.34|8078.44|8078.44|8055.76|8055.76|0
1662124500000|2022-09-02 13:15:00|8058.63|8058.63|8084.32|8084.32|8086.51|8086.51|8058.63|8058.63|0
1662124800000|2022-09-02 13:20:00|8082.63|8082.63|8077.57|8077.57|8086.13|8086.13|8076.17|8076.17|0
1662125100000|2022-09-02 13:25:00|8076.45|8076.45|8067.8|8067.8|8079.59|8079.59|8067.8|8067.8|0
1662125400000|2022-09-02 13:30:00|8067.79|8067.79|8042.85|8042.85|8081.98|8081.98|8036.69|8036.69|0
1662125700000|2022-09-02 13:35:00|8041.73|8041.73|8047.17|8047.17|8050.59|8050.59|8030.96|8030.96|0
1662126000000|2022-09-02 13:40:00|8047.45|8047.45|8059.07|8059.07|8061.45|8061.45|8035.67|8035.67|0
1662126300000|2022-09-02 13:45:00|8059.08|8059.08|8043.4|8043.4|8074.1|8074.1|8036.84|8036.84|0
1662126600000|2022-09-02 13:50:00|8043.69|8043.69|8054.66|8054.66|8058.78|8058.78|8040.69|8040.69|0
1662126900000|2022-09-02 13:55:00|8054.64|8054.64|8052.44|8052.44|8070.31|8070.31|8052.44|8052.44|0
1662127200000|2022-09-02 14:00:00|8052.41|8052.41|8063.65|8063.65|8065.57|8065.57|8033.49|8033.49|0
1662127500000|2022-09-02 14:05:00|8063.93|8063.93|8064.92|8064.92|8080.58|8080.58|8061.63|8061.63|0
1662127800000|2022-09-02 14:10:00|8064.63|8064.63|8087.81|8087.81|8089.84|8089.84|8063.51|8063.51|0
1662128100000|2022-09-02 14:15:00|8088.94|8088.94|8086.59|8086.59|8093.73|8093.73|8083.49|8083.49|0
1662128400000|2022-09-02 14:20:00|8087.16|8087.16|8083.42|8083.42|8088.49|8088.49|8079.63|8079.63|0
1662128700000|2022-09-02 14:25:00|8083.7|8083.7|8077.03|8077.03|8090.95|8090.95|8074.79|8074.79|0
1662129000000|2022-09-02 14:30:00|8078.15|8078.15|8074.29|8074.29|8084.31|8084.31|8066.35|8066.35|0
1662129300000|2022-09-02 14:35:00|8075.41|8075.41|8070.61|8070.61|8076.82|8076.82|8070.61|8070.61|0
1662129600000|2022-09-02 14:40:00|8070.33|8070.33|8056.58|8056.58|8072.55|8072.55|8056.58|8056.58|0
1662129900000|2022-09-02 14:45:00|8057.15|8057.15|8071.64|8071.64|8075.45|8075.45|8057.06|8057.06|0
1662130200000|2022-09-02 14:50:00|8071.93|8071.93|8059.28|8059.28|8075.37|8075.37|8058.76|8058.76|0
1662130500000|2022-09-02 14:55:00|8059.26|8059.26|8058.52|8058.52|8066.2|8066.2|8053.88|8053.88|0
1662130800000|2022-09-02 15:00:00|8058.8|8058.8|8067.88|8067.88|8067.95|8067.95|8048.79|8048.79|0
1662131100000|2022-09-02 15:05:00|8067.86|8067.86|8054.97|8054.97|8069.83|8069.83|8052.54|8052.54|0
1662131400000|2022-09-02 15:10:00|8054.92|8054.92|8059.08|8059.08|8059.65|8059.65|8049.63|8049.63|0
1662131700000|2022-09-02 15:15:00|8058.79|8058.79|8059.08|8059.08|8064.98|8064.98|8056.84|8056.84|0
1662132000000|2022-09-02 15:20:00|8059.37|8059.37|8066.82|8066.82|8069.14|8069.14|8058.45|8058.45|0
1662132300000|2022-09-02 15:25:00|8066.84|8066.84|8052.03|8052.03|8067.39|8067.39|8048.09|8048.09|0
1662362100000|2022-09-05 07:15:00|8104.72|8104.72|8119.83|8119.83|8129.77|8129.77|8103.87|8103.87|0
1662362400000|2022-09-05 07:20:00|8119.26|8119.26|8126.52|8126.52|8130.17|8130.17|8104.99|8104.99|0
1662362700000|2022-09-05 07:25:00|8126.43|8126.43|8130.92|8130.92|8135.21|8135.21|8114.5|8114.5|0
1662363000000|2022-09-05 07:30:00|8132.04|8132.04|8158.4|8158.4|8158.68|8158.68|8131.21|8131.21|0
1662363300000|2022-09-05 07:35:00|8158.42|8158.42|8157.66|8157.66|8165.07|8165.07|8146.37|8146.37|0
1662363600000|2022-09-05 07:40:00|8158.23|8158.23|8131.54|8131.54|8158.44|8158.44|8131.17|8131.17|0
1662363900000|2022-09-05 07:45:00|8130.42|8130.42|8125.96|8125.96|8148.75|8148.75|8122.96|8122.96|0
1662364200000|2022-09-05 07:50:00|8121.46|8121.46|8127.53|8127.53|8128.94|8128.94|8110.49|8110.49|0
1662364500000|2022-09-05 07:55:00|8127.59|8127.59|8110.47|8110.47|8139.8|8139.8|8109.62|8109.62|0
1662364800000|2022-09-05 08:00:00|8108.23|8108.23|8104.49|8104.49|8112.71|8112.71|8100.18|8100.18|0
1662365100000|2022-09-05 08:05:00|8104.2|8104.2|8101.64|8101.64|8116.08|8116.08|8096.62|8096.62|0
1662365400000|2022-09-05 08:10:00|8102.76|8102.76|8105.71|8105.71|8109.56|8109.56|8096.05|8096.05|0
1662365700000|2022-09-05 08:15:00|8106|8106|8109.97|8109.97|8116.1|8116.1|8105.43|8105.43|0
1662366000000|2022-09-05 08:20:00|8109.68|8109.68|8092.25|8092.25|8114.59|8114.59|8090.84|8090.84|0
1662366300000|2022-09-05 08:25:00|8092.3|8092.3|8110.09|8110.09|8110.09|8110.09|8085.48|8085.48|0
1662366600000|2022-09-05 08:30:00|8110.11|8110.11|8112.15|8112.15|8116.81|8116.81|8104.97|8104.97|0
1662366900000|2022-09-05 08:35:00|8112.11|8112.11|8121.13|8121.13|8122.64|8122.64|8111.13|8111.13|0
1662367200000|2022-09-05 08:40:00|8120.56|8120.56|8113.82|8113.82|8120.56|8120.56|8108.22|8108.22|0
1662367500000|2022-09-05 08:45:00|8114.1|8114.1|8116.67|8116.67|8116.67|8116.67|8104.16|8104.16|0
1662367800000|2022-09-05 08:50:00|8116.72|8116.72|8104.71|8104.71|8121.77|8121.77|8104.14|8104.14|0
1662368100000|2022-09-05 08:55:00|8104.64|8104.64|8097.54|8097.54|8104.64|8104.64|8097.54|8097.54|0
1662368400000|2022-09-05 09:00:00|8097.26|8097.26|8070.64|8070.64|8100.74|8100.74|8070.64|8070.64|0
1662368700000|2022-09-05 09:05:00|8071.77|8071.77|8092.32|8092.32|8099.26|8099.26|8071.77|8071.77|0
1662369000000|2022-09-05 09:10:00|8091.2|8091.2|8107.5|8107.5|8111.15|8111.15|8091.2|8091.2|0
1662369300000|2022-09-05 09:15:00|8108.62|8108.62|8107.75|8107.75|8112.52|8112.52|8105.47|8105.47|0
1662369600000|2022-09-05 09:20:00|8106.63|8106.63|8104.22|8104.22|8106.63|8106.63|8084.51|8084.51|0
1662369900000|2022-09-05 09:25:00|8105.34|8105.34|8091.53|8091.53|8105.34|8105.34|8091.53|8091.53|0
1662370200000|2022-09-05 09:30:00|8090.96|8090.96|8090.41|8090.41|8095.2|8095.2|8083.61|8083.61|0
1662370500000|2022-09-05 09:35:00|8087.86|8087.86|8090.67|8090.67|8090.67|8090.67|8079.03|8079.03|0
1662370800000|2022-09-05 09:40:00|8091.24|8091.24|8089.44|8089.44|8099.65|8099.65|8084.18|8084.18|0
1662371100000|2022-09-05 09:45:00|8090.29|8090.29|8086.89|8086.89|8097.91|8097.91|8084.91|8084.91|0
1662371400000|2022-09-05 09:50:00|8089.13|8089.13|8094.13|8094.13|8100.61|8100.61|8085.59|8085.59|0
1662371700000|2022-09-05 09:55:00|8093.01|8093.01|8095.25|8095.25|8100.59|8100.59|8091.87|8091.87|0
1662372000000|2022-09-05 10:00:00|8094.96|8094.96|8100.38|8100.38|8100.66|8100.66|8089.87|8089.87|0
1662372300000|2022-09-05 10:05:00|8100.35|8100.35|8114.05|8114.05|8114.05|8114.05|8096.93|8096.93|0
1662372600000|2022-09-05 10:10:00|8112.93|8112.93|8116.45|8116.45|8116.85|8116.85|8107.2|8107.2|0
1662372900000|2022-09-05 10:15:00|8116.53|8116.53|8129.8|8129.8|8129.8|8129.8|8115.5|8115.5|0
1662373200000|2022-09-05 10:20:00|8128.4|8128.4|8123.34|8123.34|8132.37|8132.37|8120.81|8120.81|0
1662373500000|2022-09-05 10:25:00|8124.46|8124.46|8121.46|8121.46|8131.72|8131.72|8120.32|8120.32|0
1662373800000|2022-09-05 10:30:00|8122.58|8122.58|8108.76|8108.76|8122.86|8122.86|8106.5|8106.5|0
1662374100000|2022-09-05 10:35:00|8109.88|8109.88|8118.66|8118.66|8121.49|8121.49|8109.88|8109.88|0
1662374400000|2022-09-05 10:40:00|8118.38|8118.38|8116.29|8116.29|8118.38|8118.38|8112.91|8112.91|0
1662374700000|2022-09-05 10:45:00|8116.86|8116.86|8124.89|8124.89|8125.51|8125.51|8116.86|8116.86|0
1662375000000|2022-09-05 10:50:00|8124.81|8124.81|8114.32|8114.32|8125.37|8125.37|8114.32|8114.32|0
1662375300000|2022-09-05 10:55:00|8113.47|8113.47|8114.36|8114.36|8117.77|8117.77|8105.43|8105.43|0
1662375600000|2022-09-05 11:00:00|8114.65|8114.65|8122.98|8122.98|8125.22|8125.22|8113.24|8113.24|0
1662375900000|2022-09-05 11:05:00|8123.26|8123.26|8130.71|8130.71|8132.94|8132.94|8123.26|8123.26|0
1662376200000|2022-09-05 11:10:00|8129.31|8129.31|8130.55|8130.55|8130.55|8130.55|8125.37|8125.37|0
1662376500000|2022-09-05 11:15:00|8130.48|8130.48|8136.87|8136.87|8140|8140|8130.48|8130.48|0
1662376800000|2022-09-05 11:20:00|8138.56|8138.56|8132.83|8132.83|8138.84|8138.84|8132.83|8132.83|0
1662377100000|2022-09-05 11:25:00|8133.4|8133.4|8136.38|8136.38|8138.56|8138.56|8132.93|8132.93|0
1662377400000|2022-09-05 11:30:00|8135.26|8135.26|8117.77|8117.77|8138.95|8138.95|8117.66|8117.66|0
1662377700000|2022-09-05 11:35:00|8116.92|8116.92|8115.08|8115.08|8116.92|8116.92|8110.82|8110.82|0
1662378000000|2022-09-05 11:40:00|8113.96|8113.96|8114.24|8114.24|8117.04|8117.04|8110.17|8110.17|0
1662378300000|2022-09-05 11:45:00|8116.21|8116.21|8121.7|8121.7|8127.81|8127.81|8110.28|8110.28|0
1662378600000|2022-09-05 11:50:00|8121.69|8121.69|8111.76|8111.76|8124.13|8124.13|8111.76|8111.76|0
1662378900000|2022-09-05 11:55:00|8111.72|8111.72|8114.79|8114.79|8115.75|8115.75|8107.47|8107.47|0
1662379200000|2022-09-05 12:00:00|8118.5|8118.5|8154.19|8154.19|8156.32|8156.32|8118.5|8118.5|0
1662379500000|2022-09-05 12:05:00|8153.07|8153.07|8153.86|8153.86|8156.68|8156.68|8147.64|8147.64|0
1662379800000|2022-09-05 12:10:00|8153.92|8153.92|8154.41|8154.41|8163.78|8163.78|8150.23|8150.23|0
1662380100000|2022-09-05 12:15:00|8153.29|8153.29|8164.16|8164.16|8164.16|8164.16|8145.08|8145.08|0
1662380400000|2022-09-05 12:20:00|8164.18|8164.18|8178.88|8178.88|8180.42|8180.42|8162.61|8162.61|0
1662380700000|2022-09-05 12:25:00|8181.12|8181.12|8179.17|8179.17|8184.1|8184.1|8179.17|8179.17|0
1662381000000|2022-09-05 12:30:00|8180.29|8180.29|8183.22|8183.22|8187.17|8187.17|8180.29|8180.29|0
1662381300000|2022-09-05 12:35:00|8183.24|8183.24|8199.11|8199.11|8199.11|8199.11|8183.19|8183.19|0
1662381600000|2022-09-05 12:40:00|8199.19|8199.19|8199.01|8199.01|8207.52|8207.52|8198.65|8198.65|0
1662381900000|2022-09-05 12:45:00|8198.44|8198.44|8196.7|8196.7|8198.44|8198.44|8185.56|8185.56|0
1662382200000|2022-09-05 12:50:00|8196.99|8196.99|8184.22|8184.22|8199.35|8199.35|8183.89|8183.89|0
1662382500000|2022-09-05 12:55:00|8184.17|8184.17|8187.17|8187.17|8187.17|8187.17|8176.9|8176.9|0
1662382800000|2022-09-05 13:00:00|8186.32|8186.32|8180.57|8180.57|8188.2|8188.2|8179.79|8179.79|0
1662383100000|2022-09-05 13:05:00|8181.14|8181.14|8180.43|8180.43|8184.51|8184.51|8174.77|8174.77|0
1662383400000|2022-09-05 13:10:00|8181.28|8181.28|8185.32|8185.32|8185.32|8185.32|8175.92|8175.92|0
1662383700000|2022-09-05 13:15:00|8184.49|8184.49|8186.91|8186.91|8187.52|8187.52|8182.53|8182.53|0
1662384000000|2022-09-05 13:20:00|8189.15|8189.15|8194.43|8194.43|8200.81|8200.81|8189.15|8189.15|0
1662384300000|2022-09-05 13:25:00|8195|8195|8204.25|8204.25|8204.25|8204.25|8195|8195|0
1662384600000|2022-09-05 13:30:00|8204.54|8204.54|8204.16|8204.16|8207.85|8207.85|8202.29|8202.29|0
1662384900000|2022-09-05 13:35:00|8205.28|8205.28|8200.29|8200.29|8207.93|8207.93|8194.64|8194.64|0
1662385200000|2022-09-05 13:40:00|8201.14|8201.14|8195.09|8195.09|8208.26|8208.26|8192.01|8192.01|0
1662385500000|2022-09-05 13:45:00|8195.38|8195.38|8194.73|8194.73|8199.99|8199.99|8187.48|8187.48|0
1662385800000|2022-09-05 13:50:00|8195.3|8195.3|8197.98|8197.98|8201.62|8201.62|8190.38|8190.38|0
1662386100000|2022-09-05 13:55:00|8196.86|8196.86|8182.98|8182.98|8198.26|8198.26|8178.46|8178.46|0
1662386400000|2022-09-05 14:00:00|8183.26|8183.26|8182.18|8182.18|8186.56|8186.56|8178.39|8178.39|0
1662386700000|2022-09-05 14:05:00|8181.9|8181.9|8191.16|8191.16|8193.34|8193.34|8181.31|8181.31|0
1662387000000|2022-09-05 14:10:00|8194.52|8194.52|8199.07|8199.07|8199.27|8199.27|8194.25|8194.25|0
1662387300000|2022-09-05 14:15:00|8199.64|8199.64|8193.19|8193.19|8200.15|8200.15|8189.99|8189.99|0
1662387600000|2022-09-05 14:20:00|8196.28|8196.28|8196.32|8196.32|8202.8|8202.8|8193.82|8193.82|0
1662387900000|2022-09-05 14:25:00|8196.61|8196.61|8202.03|8202.03|8206.31|8206.31|8195.47|8195.47|0
1662388200000|2022-09-05 14:30:00|8202.89|8202.89|8208.79|8208.79|8209.1|8209.1|8198.33|8198.33|0
1662388500000|2022-09-05 14:35:00|8208.51|8208.51|8211.39|8211.39|8215.09|8215.09|8203.84|8203.84|0
1662388800000|2022-09-05 14:40:00|8209.99|8209.99|8213.3|8213.3|8213.3|8213.3|8206.58|8206.58|0
1662389100000|2022-09-05 14:45:00|8212.73|8212.73|8200.15|8200.15|8212.73|8212.73|8196.31|8196.31|0
1662389400000|2022-09-05 14:50:00|8199.86|8199.86|8189.03|8189.03|8199.86|8199.86|8183.11|8183.11|0
1662389700000|2022-09-05 14:55:00|8188.46|8188.46|8169.89|8169.89|8189.08|8189.08|8167.95|8167.95|0
1662390000000|2022-09-05 15:00:00|8169.9|8169.9|8166.59|8166.59|8181.24|8181.24|8166.59|8166.59|0
1662390300000|2022-09-05 15:05:00|8166.02|8166.02|8130.03|8130.03|8179.99|8179.99|8129.48|8129.48|0
1662390600000|2022-09-05 15:10:00|8127.79|8127.79|8150.54|8150.54|8157.37|8157.37|8116|8116|0
1662390900000|2022-09-05 15:15:00|8150.83|8150.83|8154.82|8154.82|8161.86|8161.86|8146.14|8146.14|0
1662391200000|2022-09-05 15:20:00|8154.78|8154.78|8153.94|8153.94|8158.99|8158.99|8143.77|8143.77|0
1662391500000|2022-09-05 15:25:00|8154.22|8154.22|8145.35|8145.35|8164.48|8164.48|8145.2|8145.2|0
1662448500000|2022-09-06 07:15:00|8069.11|8069.11|8060.79|8060.79|8075.61|8075.61|8058.5|8058.5|0
1662448800000|2022-09-06 07:20:00|8061.36|8061.36|8069.37|8069.37|8101.32|8101.32|8061.36|8061.36|0
1662449100000|2022-09-06 07:25:00|8069.31|8069.31|8086.88|8086.88|8086.88|8086.88|8064.7|8064.7|0
1662449400000|2022-09-06 07:30:00|8088|8088|8075.13|8075.13|8088|8088|8061.09|8061.09|0
1662449700000|2022-09-06 07:35:00|8076.25|8076.25|8061.96|8061.96|8084.86|8084.86|8058.19|8058.19|0
1662450000000|2022-09-06 07:40:00|8061.93|8061.93|8061.04|8061.04|8082.59|8082.59|8060.47|8060.47|0
1662450300000|2022-09-06 07:45:00|8061.12|8061.12|8056.92|8056.92|8073.94|8073.94|8056.67|8056.67|0
1662450600000|2022-09-06 07:50:00|8055.8|8055.8|8043.68|8043.68|8059.94|8059.94|8043.68|8043.68|0
1662450900000|2022-09-06 07:55:00|8044.25|8044.25|8038.45|8038.45|8047.91|8047.91|8034.39|8034.39|0
1662451200000|2022-09-06 08:00:00|8039.57|8039.57|8035.38|8035.38|8048.13|8048.13|8022.83|8022.83|0
1662451500000|2022-09-06 08:05:00|8035.35|8035.35|8029.9|8029.9|8037.53|8037.53|8019.79|8019.79|0
1662451800000|2022-09-06 08:10:00|8029.91|8029.91|8029.8|8029.8|8033.08|8033.08|8013.55|8013.55|0
1662452100000|2022-09-06 08:15:00|8030.65|8030.65|8036.77|8036.77|8039.21|8039.21|8018.47|8018.47|0
1662452400000|2022-09-06 08:20:00|8036.49|8036.49|8016.56|8016.56|8037.06|8037.06|8011.51|8011.51|0
1662452700000|2022-09-06 08:25:00|8015.44|8015.44|8024.24|8024.24|8029.18|8029.18|8008.96|8008.96|0
1662453000000|2022-09-06 08:30:00|8023.67|8023.67|8018.93|8018.93|8023.71|8023.71|8010.1|8010.1|0
1662453300000|2022-09-06 08:35:00|8017.81|8017.81|8019.13|8019.13|8023.21|8023.21|8002.48|8002.48|0
1662453600000|2022-09-06 08:40:00|8019.7|8019.7|8023.94|8023.94|8028.78|8028.78|8016.16|8016.16|0
1662453900000|2022-09-06 08:45:00|8024.22|8024.22|8026.34|8026.34|8032.41|8032.41|8022.25|8022.25|0
1662454200000|2022-09-06 08:50:00|8026.63|8026.63|8029.52|8029.52|8030.85|8030.85|8015.7|8015.7|0
1662454500000|2022-09-06 08:55:00|8029.81|8029.81|8005.34|8005.34|8030.93|8030.93|7999.8|7999.8|0
1662454800000|2022-09-06 09:00:00|8004.5|8004.5|7975.92|7975.92|8004.5|8004.5|7975.03|7975.03|0
1662455100000|2022-09-06 09:05:00|7976.21|7976.21|7973.92|7973.92|7987.15|7987.15|7968.1|7968.1|0
1662455400000|2022-09-06 09:10:00|7976.48|7976.48|7984.61|7984.61|7992.04|7992.04|7976.48|7976.48|0
1662455700000|2022-09-06 09:15:00|7985.73|7985.73|7983.05|7983.05|7989.53|7989.53|7975.72|7975.72|0
1662456000000|2022-09-06 09:20:00|7983.33|7983.33|7985.07|7985.07|7990.89|7990.89|7974.24|7974.24|0
1662456300000|2022-09-06 09:25:00|7983.95|7983.95|7987.35|7987.35|7994.23|7994.23|7983.66|7983.66|0
1662456600000|2022-09-06 09:30:00|7985.37|7985.37|7984.87|7984.87|7991.86|7991.86|7976.67|7976.67|0
1662456900000|2022-09-06 09:35:00|7983.75|7983.75|7971.04|7971.04|7988.86|7988.86|7969.21|7969.21|0
1662457200000|2022-09-06 09:40:00|7971.61|7971.61|7971.06|7971.06|7975.83|7975.83|7966.96|7966.96|0
1662457500000|2022-09-06 09:45:00|7971.08|7971.08|7957.08|7957.08|7979.18|7979.18|7956.51|7956.51|0
1662457800000|2022-09-06 09:50:00|7958.2|7958.2|7946.62|7946.62|7962.78|7962.78|7945.73|7945.73|0
1662458100000|2022-09-06 09:55:00|7942.14|7942.14|7968.82|7968.82|7968.82|7968.82|7942.14|7942.14|0
1662458400000|2022-09-06 10:00:00|7969.1|7969.1|7963.03|7963.03|7972.71|7972.71|7957.61|7957.61|0
1662458700000|2022-09-06 10:05:00|7963.31|7963.31|7968.45|7968.45|7977.28|7977.28|7963.31|7963.31|0
1662459000000|2022-09-06 10:10:00|7967.33|7967.33|7973.78|7973.78|7977.41|7977.41|7960.54|7960.54|0
1662459300000|2022-09-06 10:15:00|7975.2|7975.2|7988.9|7988.9|7993.88|7993.88|7974.7|7974.7|0
1662459600000|2022-09-06 10:20:00|7989.19|7989.19|7995.16|7995.16|7995.16|7995.16|7986.25|7986.25|0
1662459900000|2022-09-06 10:25:00|7995.73|7995.73|7991.64|7991.64|7999.29|7999.29|7987.06|7987.06|0
1662460200000|2022-09-06 10:30:00|7992.5|7992.5|7983.03|7983.03|7992.79|7992.79|7978.21|7978.21|0
1662460500000|2022-09-06 10:35:00|7983.11|7983.11|7980.97|7980.97|7989.76|7989.76|7977.8|7977.8|0
1662460800000|2022-09-06 10:40:00|7981.54|7981.54|7981.28|7981.28|7991.25|7991.25|7980.59|7980.59|0
1662461100000|2022-09-06 10:45:00|7983.52|7983.52|7984.97|7984.97|7992.52|7992.52|7982.92|7982.92|0
1662461400000|2022-09-06 10:50:00|7984.93|7984.93|7974.1|7974.1|7986.52|7986.52|7970.21|7970.21|0
1662461700000|2022-09-06 10:55:00|7974.06|7974.06|7970.85|7970.85|7978.08|7978.08|7968.07|7968.07|0
1662462000000|2022-09-06 11:00:00|7974.8|7974.8|7987.74|7987.74|7987.74|7987.74|7970.21|7970.21|0
1662462300000|2022-09-06 11:05:00|7986.62|7986.62|7998.45|7998.45|8001.26|8001.26|7979.54|7979.54|0
1662462600000|2022-09-06 11:10:00|7998.44|7998.44|7992.35|7992.35|8001.25|8001.25|7991.8|7991.8|0
1662462900000|2022-09-06 11:15:00|7992.63|7992.63|8004.26|8004.26|8013.07|8013.07|7992.28|7992.28|0
1662463200000|2022-09-06 11:20:00|8003.14|8003.14|8015.23|8015.23|8020.31|8020.31|8003.12|8003.12|0
1662463500000|2022-09-06 11:25:00|8017.8|8017.8|8008.18|8008.18|8022.03|8022.03|8007.06|8007.06|0
1662463800000|2022-09-06 11:30:00|8007.89|8007.89|8005.2|8005.2|8007.89|8007.89|7997.23|7997.23|0
1662464100000|2022-09-06 11:35:00|8006.34|8006.34|7990.41|7990.41|8006.5|8006.5|7988.17|7988.17|0
1662464400000|2022-09-06 11:40:00|7990.98|7990.98|7984.28|7984.28|7990.98|7990.98|7976|7976|0
1662464700000|2022-09-06 11:45:00|7984.37|7984.37|7986.27|7986.27|7992.94|7992.94|7983.94|7983.94|0
1662465000000|2022-09-06 11:50:00|7985.7|7985.7|7989.4|7989.4|7989.45|7989.45|7981.6|7981.6|0
1662465300000|2022-09-06 11:55:00|7989.69|7989.69|8004.97|8004.97|8006.66|8006.66|7987.96|7987.96|0
1662465600000|2022-09-06 12:00:00|8003.85|8003.85|8009.55|8009.55|8012.63|8012.63|8001.04|8001.04|0
1662465900000|2022-09-06 12:05:00|8009.83|8009.83|8014.21|8014.21|8014.21|8014.21|8001.83|8001.83|0
1662466200000|2022-09-06 12:10:00|8015.33|8015.33|8015.42|8015.42|8015.42|8015.42|8001.1|8001.1|0
1662466500000|2022-09-06 12:15:00|8015.7|8015.7|8008.33|8008.33|8021.68|8021.68|8007.47|8007.47|0
1662466800000|2022-09-06 12:20:00|8008.9|8008.9|7995.53|7995.53|8012.22|8012.22|7989.62|7989.62|0
1662467100000|2022-09-06 12:25:00|7996.1|7996.1|7993.53|7993.53|7998.67|7998.67|7992.17|7992.17|0
1662467400000|2022-09-06 12:30:00|7992.41|7992.41|7982.98|7982.98|7992.41|7992.41|7977.02|7977.02|0
1662467700000|2022-09-06 12:35:00|7982.69|7982.69|7975.08|7975.08|7989.98|7989.98|7972.37|7972.37|0
1662468000000|2022-09-06 12:40:00|7975.65|7975.65|7993.8|7993.8|7997.15|7997.15|7975.08|7975.08|0
1662468300000|2022-09-06 12:45:00|7992.68|7992.68|7996.73|7996.73|7996.73|7996.73|7978.14|7978.14|0
1662468600000|2022-09-06 12:50:00|7996.74|7996.74|7996.56|7996.56|8001.08|8001.08|7992.4|7992.4|0
1662468900000|2022-09-06 12:55:00|7996.27|7996.27|7997.33|7997.33|8009.82|8009.82|7995.34|7995.34|0
1662469200000|2022-09-06 13:00:00|7995.08|7995.08|8015.65|8015.65|8017.94|8017.94|7990.5|7990.5|0
1662469500000|2022-09-06 13:05:00|8015.36|8015.36|8034.33|8034.33|8036.5|8036.5|8013.65|8013.65|0
1662469800000|2022-09-06 13:10:00|8035.19|8035.19|8028.38|8028.38|8036.92|8036.92|8024.75|8024.75|0
1662470100000|2022-09-06 13:15:00|8031.74|8031.74|8039.95|8039.95|8042.56|8042.56|8029.78|8029.78|0
1662470400000|2022-09-06 13:20:00|8039.92|8039.92|8037.04|8037.04|8041.56|8041.56|8034.57|8034.57|0
1662470700000|2022-09-06 13:25:00|8037.32|8037.32|8040.5|8040.5|8040.5|8040.5|8026.74|8026.74|0
1662471000000|2022-09-06 13:30:00|8041.62|8041.62|8036.7|8036.7|8057.67|8057.67|8029.24|8029.24|0
1662471300000|2022-09-06 13:35:00|8034.16|8034.16|8040.02|8040.02|8053.7|8053.7|8028.82|8028.82|0
1662471600000|2022-09-06 13:40:00|8038.9|8038.9|8022.19|8022.19|8038.9|8038.9|8016.11|8016.11|0
1662471900000|2022-09-06 13:45:00|8021.91|8021.91|7999.1|7999.1|8024.43|8024.43|7999.1|7999.1|0
1662472200000|2022-09-06 13:50:00|7997.98|7997.98|7966.16|7966.16|8001|8001|7955.71|7955.71|0
1662472500000|2022-09-06 13:55:00|7965.87|7965.87|7990.63|7990.63|7990.63|7990.63|7962.08|7962.08|0
1662472800000|2022-09-06 14:00:00|7988.39|7988.39|7977.84|7977.84|7997.24|7997.24|7966.81|7966.81|0
1662473100000|2022-09-06 14:05:00|7978.96|7978.96|7970.84|7970.84|7987.27|7987.27|7965.17|7965.17|0
1662473400000|2022-09-06 14:10:00|7969.72|7969.72|7964.16|7964.16|7969.72|7969.72|7950.84|7950.84|0
1662473700000|2022-09-06 14:15:00|7961.06|7961.06|7961.66|7961.66|7967.76|7967.76|7948.94|7948.94|0
1662474000000|2022-09-06 14:20:00|7963.08|7963.08|7968.17|7968.17|7970.28|7970.28|7961.27|7961.27|0
1662474300000|2022-09-06 14:25:00|7969.58|7969.58|7985.19|7985.19|7997.54|7997.54|7967.48|7967.48|0
1662474600000|2022-09-06 14:30:00|7984.9|7984.9|7991.69|7991.69|7993.94|7993.94|7977.73|7977.73|0
1662474900000|2022-09-06 14:35:00|7990.29|7990.29|7999.2|7999.2|7999.2|7999.2|7980.96|7980.96|0
1662475200000|2022-09-06 14:40:00|7999.22|7999.22|7993.46|7993.46|8009.52|8009.52|7993.15|7993.15|0
1662475500000|2022-09-06 14:45:00|7993.17|7993.17|8010.96|8010.96|8012.11|8012.11|7991.76|7991.76|0
1662475800000|2022-09-06 14:50:00|8009.84|8009.84|8033.71|8033.71|8033.71|8033.71|8007.84|8007.84|0
1662476100000|2022-09-06 14:55:00|8033.74|8033.74|8034.64|8034.64|8050.27|8050.27|8033.61|8033.61|0
1662476400000|2022-09-06 15:00:00|8032.4|8032.4|8019.27|8019.27|8032.4|8032.4|8019.27|8019.27|0
1662476700000|2022-09-06 15:05:00|8019.23|8019.23|8021.21|8021.21|8033.58|8033.58|8012.11|8012.11|0
1662477000000|2022-09-06 15:10:00|8021.24|8021.24|8021.07|8021.07|8022.24|8022.24|8010.78|8010.78|0
1662477300000|2022-09-06 15:15:00|8022.19|8022.19|8010.4|8010.4|8024.67|8024.67|8010.39|8010.39|0
1662477600000|2022-09-06 15:20:00|8010.46|8010.46|8001.16|8001.16|8011.58|8011.58|8000.67|8000.67|0
1662477900000|2022-09-06 15:25:00|8001.14|8001.14|8004.82|8004.82|8006.79|8006.79|7986.97|7986.97|0
1662534900000|2022-09-07 07:15:00|7839.68|7839.68|7832.74|7832.74|7855.87|7855.87|7810.15|7810.15|0
1662535200000|2022-09-07 07:20:00|7831.88|7831.88|7829.16|7829.16|7857.96|7857.96|7824.28|7824.28|0
1662535500000|2022-09-07 07:25:00|7830.28|7830.28|7803.33|7803.33|7832.25|7832.25|7793.66|7793.66|0
1662535800000|2022-09-07 07:30:00|7804.19|7804.19|7812.25|7812.25|7817.77|7817.77|7788.14|7788.14|0
1662536100000|2022-09-07 07:35:00|7811.13|7811.13|7807.02|7807.02|7820.04|7820.04|7778.06|7778.06|0
1662536400000|2022-09-07 07:40:00|7805.33|7805.33|7838.36|7838.36|7847.07|7847.07|7802.19|7802.19|0
1662536700000|2022-09-07 07:45:00|7837.24|7837.24|7877.84|7877.84|7883.79|7883.79|7835.81|7835.81|0
1662537000000|2022-09-07 07:50:00|7875.6|7875.6|7872.84|7872.84|7884.81|7884.81|7864.22|7864.22|0
1662537300000|2022-09-07 07:55:00|7872.72|7872.72|7910|7910|7918.98|7918.98|7872.72|7872.72|0
1662537600000|2022-09-07 08:00:00|7909.94|7909.94|7908.94|7908.94|7922.11|7922.11|7884.53|7884.53|0
1662537900000|2022-09-07 08:05:00|7909.23|7909.23|7882.44|7882.44|7918.52|7918.52|7882.16|7882.16|0
1662538200000|2022-09-07 08:10:00|7884.13|7884.13|7893.6|7893.6|7897.8|7897.8|7882.83|7882.83|0
1662538500000|2022-09-07 08:15:00|7893.88|7893.88|7893.07|7893.07|7900.9|7900.9|7881.65|7881.65|0
1662538800000|2022-09-07 08:20:00|7893.35|7893.35|7890.33|7890.33|7893.35|7893.35|7877.96|7877.96|0
1662539100000|2022-09-07 08:25:00|7890.04|7890.04|7879.87|7879.87|7890.04|7890.04|7878.38|7878.38|0
1662539400000|2022-09-07 08:30:00|7880.16|7880.16|7909|7909|7912.73|7912.73|7879.87|7879.87|0
1662539700000|2022-09-07 08:35:00|7908.71|7908.71|7893.4|7893.4|7908.71|7908.71|7890.92|7890.92|0
1662540000000|2022-09-07 08:40:00|7892.28|7892.28|7897.74|7897.74|7898.86|7898.86|7879.52|7879.52|0
1662540300000|2022-09-07 08:45:00|7897.17|7897.17|7895.56|7895.56|7904.85|7904.85|7891.41|7891.41|0
1662540600000|2022-09-07 08:50:00|7896.69|7896.69|7886.26|7886.26|7896.69|7896.69|7881.49|7881.49|0
1662540900000|2022-09-07 08:55:00|7884.02|7884.02|7884.92|7884.92|7890.19|7890.19|7875.02|7875.02|0
1662541200000|2022-09-07 09:00:00|7886.04|7886.04|7919.33|7919.33|7920.01|7920.01|7883.8|7883.8|0
1662541500000|2022-09-07 09:05:00|7920.47|7920.47|7921.19|7921.19|7927.24|7927.24|7906.74|7906.74|0
1662541800000|2022-09-07 09:10:00|7920.62|7920.62|7925.04|7925.04|7929.05|7929.05|7909.42|7909.42|0
1662542100000|2022-09-07 09:15:00|7925.32|7925.32|7923.86|7923.86|7930.22|7930.22|7917.42|7917.42|0
1662542400000|2022-09-07 09:20:00|7924.71|7924.71|7922.17|7922.17|7932.14|7932.14|7916.02|7916.02|0
1662542700000|2022-09-07 09:25:00|7922.74|7922.74|7921.5|7921.5|7930.02|7930.02|7910.27|7910.27|0
1662543000000|2022-09-07 09:30:00|7922.36|7922.36|7919.43|7919.43|7925.86|7925.86|7909.48|7909.48|0
1662543300000|2022-09-07 09:35:00|7920|7920|7911.78|7911.78|7925.76|7925.76|7911.78|7911.78|0
1662543600000|2022-09-07 09:40:00|7912.07|7912.07|7935.46|7935.46|7937.82|7937.82|7912.07|7912.07|0
1662543900000|2022-09-07 09:45:00|7935.74|7935.74|7925.05|7925.05|7938.44|7938.44|7925.05|7925.05|0
1662544200000|2022-09-07 09:50:00|7924.77|7924.77|7946.16|7946.16|7946.16|7946.16|7923.87|7923.87|0
1662544500000|2022-09-07 09:55:00|7946.44|7946.44|7945.24|7945.24|7950.66|7950.66|7932.49|7932.49|0
1662544800000|2022-09-07 10:00:00|7944.12|7944.12|7947.3|7947.3|7952.34|7952.34|7940.73|7940.73|0
1662545100000|2022-09-07 10:05:00|7946.73|7946.73|7947.82|7947.82|7953.41|7953.41|7944.96|7944.96|0
1662545400000|2022-09-07 10:10:00|7947.53|7947.53|7956.19|7956.19|7956.37|7956.37|7943.92|7943.92|0
1662545700000|2022-09-07 10:15:00|7957.32|7957.32|7967.85|7967.85|7967.85|7967.85|7947.5|7947.5|0
1662546000000|2022-09-07 10:20:00|7970.09|7970.09|7997.51|7997.51|8003.83|8003.83|7965.03|7965.03|0
1662546300000|2022-09-07 10:25:00|7997.79|7997.79|7996.65|7996.65|7998.93|7998.93|7990.41|7990.41|0
1662546600000|2022-09-07 10:30:00|7997.22|7997.22|7993.25|7993.25|8006.71|8006.71|7993.25|7993.25|0
1662546900000|2022-09-07 10:35:00|7994.65|7994.65|7995.22|7995.22|7998.56|7998.56|7987.08|7987.08|0
1662547200000|2022-09-07 10:40:00|7995.16|7995.16|8002.83|8002.83|8007.69|8007.69|7991.75|7991.75|0
1662547500000|2022-09-07 10:45:00|8003.12|8003.12|7993.97|7993.97|8010.72|8010.72|7986.75|7986.75|0
1662547800000|2022-09-07 10:50:00|7996.21|7996.21|8005.49|8005.49|8012.57|8012.57|7996.21|7996.21|0
1662548100000|2022-09-07 10:55:00|8005.44|8005.44|7993.68|7993.68|8005.44|8005.44|7986.36|7986.36|0
1662548400000|2022-09-07 11:00:00|7993.74|7993.74|7998.06|7998.06|8000.2|8000.2|7983.52|7983.52|0
1662548700000|2022-09-07 11:05:00|7999.18|7999.18|7995.43|7995.43|8003.78|8003.78|7991.41|7991.41|0
1662549000000|2022-09-07 11:10:00|7994.31|7994.31|8004.5|8004.5|8004.5|8004.5|7994.31|7994.31|0
1662549300000|2022-09-07 11:15:00|8004.21|8004.21|7997.77|7997.77|8005.62|8005.62|7996.18|7996.18|0
1662549600000|2022-09-07 11:20:00|7997.73|7997.73|8006.45|8006.45|8009.23|8009.23|7996.35|7996.35|0
1662549900000|2022-09-07 11:25:00|8006.42|8006.42|8005.04|8005.04|8013.19|8013.19|8002.03|8002.03|0
1662550200000|2022-09-07 11:30:00|8005.33|8005.33|8016.4|8016.4|8018.84|8018.84|8005.33|8005.33|0
1662550500000|2022-09-07 11:35:00|8016.12|8016.12|8002.75|8002.75|8029.38|8029.38|8002.75|8002.75|0
1662550800000|2022-09-07 11:40:00|8001.63|8001.63|7986.12|7986.12|8001.91|8001.91|7980.57|7980.57|0
1662551100000|2022-09-07 11:45:00|7986.97|7986.97|7994.93|7994.93|7996.94|7996.94|7985.57|7985.57|0
1662551400000|2022-09-07 11:50:00|7995.5|7995.5|8004.63|8004.63|8005.75|8005.75|7994.63|7994.63|0
1662551700000|2022-09-07 11:55:00|8003.51|8003.51|7993.33|7993.33|8010.09|8010.09|7989.97|7989.97|0
1662552000000|2022-09-07 12:00:00|7993.04|7993.04|8005.69|8005.69|8014.02|8014.02|7985.61|7985.61|0
1662552300000|2022-09-07 12:05:00|8003.43|8003.43|7985.22|7985.22|8003.43|8003.43|7981.7|7981.7|0
1662552600000|2022-09-07 12:10:00|7985.2|7985.2|7957.67|7957.67|7985.2|7985.2|7957.38|7957.38|0
1662552900000|2022-09-07 12:15:00|7958.24|7958.24|7964.92|7964.92|7967.18|7967.18|7953.46|7953.46|0
1662553200000|2022-09-07 12:20:00|7965.49|7965.49|7966.32|7966.32|7971.12|7971.12|7957.38|7957.38|0
1662553500000|2022-09-07 12:25:00|7966.43|7966.43|7957.6|7957.6|7972.71|7972.71|7957.6|7957.6|0
1662553800000|2022-09-07 12:30:00|7956.98|7956.98|7964.86|7964.86|7968.21|7968.21|7946.27|7946.27|0
1662554100000|2022-09-07 12:35:00|7965.43|7965.43|7966.41|7966.41|7967.7|7967.7|7959.56|7959.56|0
1662554400000|2022-09-07 12:40:00|7965.29|7965.29|7951.46|7951.46|7969.12|7969.12|7951.46|7951.46|0
1662554700000|2022-09-07 12:45:00|7951.18|7951.18|7955.78|7955.78|7960.25|7960.25|7949.42|7949.42|0
1662555000000|2022-09-07 12:50:00|7956.07|7956.07|7940.66|7940.66|7958.02|7958.02|7940.66|7940.66|0
1662555300000|2022-09-07 12:55:00|7939.8|7939.8|7940.27|7940.27|7948.93|7948.93|7935.55|7935.55|0
1662555600000|2022-09-07 13:00:00|7940.55|7940.55|7937.94|7937.94|7945.51|7945.51|7935.75|7935.75|0
1662555900000|2022-09-07 13:05:00|7937.37|7937.37|7933.85|7933.85|7955.07|7955.07|7933.25|7933.25|0
1662556200000|2022-09-07 13:10:00|7933.86|7933.86|7896.49|7896.49|7933.86|7933.86|7895.93|7895.93|0
1662556500000|2022-09-07 13:15:00|7895.63|7895.63|7911.31|7911.31|7912.43|7912.43|7890.19|7890.19|0
1662556800000|2022-09-07 13:20:00|7911.88|7911.88|7898.69|7898.69|7916.68|7916.68|7889.69|7889.69|0
1662557100000|2022-09-07 13:25:00|7898.57|7898.57|7885.98|7885.98|7908.18|7908.18|7884.86|7884.86|0
1662557400000|2022-09-07 13:30:00|7886.26|7886.26|7852.59|7852.59|7886.29|7886.29|7840.24|7840.24|0
1662557700000|2022-09-07 13:35:00|7853.11|7853.11|7843.23|7843.23|7867.87|7867.87|7839.11|7839.11|0
1662558000000|2022-09-07 13:40:00|7843.19|7843.19|7861.53|7861.53|7861.53|7861.53|7826.38|7826.38|0
1662558300000|2022-09-07 13:45:00|7862.65|7862.65|7848.52|7848.52|7869.92|7869.92|7847.09|7847.09|0
1662558600000|2022-09-07 13:50:00|7850.76|7850.76|7829.14|7829.14|7853.36|7853.36|7814.66|7814.66|0
1662558900000|2022-09-07 13:55:00|7829.42|7829.42|7851.83|7851.83|7855.9|7855.9|7826.57|7826.57|0
1662559200000|2022-09-07 14:00:00|7850.41|7850.41|7854.02|7854.02|7863.85|7863.85|7828.96|7828.96|0
1662559500000|2022-09-07 14:05:00|7854.31|7854.31|7839.22|7839.22|7855.43|7855.43|7834.2|7834.2|0
1662559800000|2022-09-07 14:10:00|7841.46|7841.46|7837.16|7837.16|7853.4|7853.4|7835.02|7835.02|0
1662560100000|2022-09-07 14:15:00|7836.88|7836.88|7832.77|7832.77|7845.56|7845.56|7827.42|7827.42|0
1662560400000|2022-09-07 14:20:00|7832.48|7832.48|7836.22|7836.22|7849.86|7849.86|7832.48|7832.48|0
1662560700000|2022-09-07 14:25:00|7836.51|7836.51|7853.38|7853.38|7853.38|7853.38|7836.5|7836.5|0
1662561000000|2022-09-07 14:30:00|7854.5|7854.5|7871.1|7871.1|7873.87|7873.87|7854.5|7854.5|0
1662561300000|2022-09-07 14:35:00|7871.67|7871.67|7869.59|7869.59|7876.02|7876.02|7866.95|7866.95|0
1662561600000|2022-09-07 14:40:00|7869.87|7869.87|7869.78|7869.78|7895.25|7895.25|7866.14|7866.14|0
1662561900000|2022-09-07 14:45:00|7870.9|7870.9|7871.14|7871.14|7879.49|7879.49|7862.89|7862.89|0
1662562200000|2022-09-07 14:50:00|7870.57|7870.57|7870|7870|7875.33|7875.33|7862.08|7862.08|0
1662562500000|2022-09-07 14:55:00|7870.04|7870.04|7858.77|7858.77|7881.21|7881.21|7858.22|7858.22|0
1662562800000|2022-09-07 15:00:00|7858.48|7858.48|7859.76|7859.76|7864.34|7864.34|7852.64|7852.64|0
1662563100000|2022-09-07 15:05:00|7860.04|7860.04|7860.96|7860.96|7871.02|7871.02|7854.49|7854.49|0
1662563400000|2022-09-07 15:10:00|7861.25|7861.25|7868.28|7868.28|7876.05|7876.05|7861.21|7861.21|0
1662563700000|2022-09-07 15:15:00|7868.57|7868.57|7861.55|7861.55|7872.78|7872.78|7861.55|7861.55|0
1662564000000|2022-09-07 15:20:00|7860.98|7860.98|7855.97|7855.97|7865.12|7865.12|7855.01|7855.01|0
1662564300000|2022-09-07 15:25:00|7854.83|7854.83|7851.1|7851.1|7862.4|7862.4|7850.82|7850.82|0
1662621300000|2022-09-08 07:15:00|7854.71|7854.71|7874.25|7874.25|7888.4|7888.4|7854.71|7854.71|0
1662621600000|2022-09-08 07:20:00|7875.37|7875.37|7882.09|7882.09|7889.44|7889.44|7865.89|7865.89|0
1662621900000|2022-09-08 07:25:00|7882.05|7882.05|7906.87|7906.87|7906.91|7906.91|7873.5|7873.5|0
1662622200000|2022-09-08 07:30:00|7906.91|7906.91|7895.51|7895.51|7906.91|7906.91|7885.11|7885.11|0
1662622500000|2022-09-08 07:35:00|7895.47|7895.47|7893.67|7893.67|7900.36|7900.36|7878.5|7878.5|0
1662622800000|2022-09-08 07:40:00|7894.79|7894.79|7895.07|7895.07|7897.81|7897.81|7876.78|7876.78|0
1662623100000|2022-09-08 07:45:00|7894.21|7894.21|7907.45|7907.45|7913.77|7913.77|7891.54|7891.54|0
1662623400000|2022-09-08 07:50:00|7906.6|7906.6|7898.58|7898.58|7914.07|7914.07|7897.21|7897.21|0
1662623700000|2022-09-08 07:55:00|7898.54|7898.54|7904.03|7904.03|7908|7908|7895.9|7895.9|0
1662624000000|2022-09-08 08:00:00|7905.46|7905.46|7899.41|7899.41|7913.89|7913.89|7888.74|7888.74|0
1662624300000|2022-09-08 08:05:00|7899.7|7899.7|7882.29|7882.29|7910.12|7910.12|7882.29|7882.29|0
1662624600000|2022-09-08 08:10:00|7881.17|7881.17|7887.29|7887.29|7894.68|7894.68|7880.6|7880.6|0
1662624900000|2022-09-08 08:15:00|7888.14|7888.14|7878.91|7878.91|7888.14|7888.14|7875.53|7875.53|0
1662625200000|2022-09-08 08:20:00|7880.03|7880.03|7868.91|7868.91|7880.03|7880.03|7865.81|7865.81|0
1662625500000|2022-09-08 08:25:00|7870.03|7870.03|7867.74|7867.74|7871.43|7871.43|7858.41|7858.41|0
1662625800000|2022-09-08 08:30:00|7871.1|7871.1|7876.45|7876.45|7877.95|7877.95|7867.54|7867.54|0
1662626100000|2022-09-08 08:35:00|7876.74|7876.74|7871.23|7871.23|7885.76|7885.76|7871.23|7871.23|0
1662626400000|2022-09-08 08:40:00|7872.64|7872.64|7881.08|7881.08|7881.08|7881.08|7869.46|7869.46|0
1662626700000|2022-09-08 08:45:00|7882.22|7882.22|7899.92|7899.92|7900.19|7900.19|7880.25|7880.25|0
1662627000000|2022-09-08 08:50:00|7899.35|7899.35|7910.22|7910.22|7916.31|7916.31|7899.35|7899.35|0
1662627300000|2022-09-08 08:55:00|7910.51|7910.51|7910.84|7910.84|7915.85|7915.85|7909.08|7909.08|0
1662627600000|2022-09-08 09:00:00|7910.79|7910.79|7888.91|7888.91|7910.79|7910.79|7882.7|7882.7|0
1662627900000|2022-09-08 09:05:00|7888.95|7888.95|7882.53|7882.53|7890.29|7890.29|7882.26|7882.26|0
1662628200000|2022-09-08 09:10:00|7882.49|7882.49|7896.78|7896.78|7899.12|7899.12|7879.68|7879.68|0
1662628500000|2022-09-08 09:15:00|7897.35|7897.35|7894.01|7894.01|7897.9|7897.9|7887.76|7887.76|0
1662628800000|2022-09-08 09:20:00|7896.56|7896.56|7889.54|7889.54|7903.27|7903.27|7889.54|7889.54|0
1662629100000|2022-09-08 09:25:00|7889.59|7889.59|7876.82|7876.82|7892.17|7892.17|7875.78|7875.78|0
1662629400000|2022-09-08 09:30:00|7877.1|7877.1|7889.02|7889.02|7889.59|7889.59|7868.07|7868.07|0
1662629700000|2022-09-08 09:35:00|7888.94|7888.94|7878.8|7878.8|7888.94|7888.94|7877.97|7877.97|0
1662630000000|2022-09-08 09:40:00|7879.37|7879.37|7884.4|7884.4|7885.56|7885.56|7879.37|7879.37|0
1662630300000|2022-09-08 09:45:00|7884.43|7884.43|7892.52|7892.52|7896.38|7896.38|7884.31|7884.31|0
1662630600000|2022-09-08 09:50:00|7892.53|7892.53|7885.85|7885.85|7892.53|7892.53|7882.6|7882.6|0
1662630900000|2022-09-08 09:55:00|7884.15|7884.15|7870.93|7870.93|7886.92|7886.92|7869.8|7869.8|0
1662631200000|2022-09-08 10:00:00|7872.05|7872.05|7877.41|7877.41|7878.83|7878.83|7869.78|7869.78|0
1662631500000|2022-09-08 10:05:00|7878.53|7878.53|7880.44|7880.44|7883.25|7883.25|7868.02|7868.02|0
1662631800000|2022-09-08 10:10:00|7880.73|7880.73|7881.49|7881.49|7881.49|7881.49|7871.95|7871.95|0
1662632100000|2022-09-08 10:15:00|7881.53|7881.53|7885.09|7885.09|7888.77|7888.77|7880.83|7880.83|0
1662632400000|2022-09-08 10:20:00|7885.26|7885.26|7886.33|7886.33|7886.37|7886.37|7867.85|7867.85|0
1662632700000|2022-09-08 10:25:00|7886.34|7886.34|7888.2|7888.2|7889.34|7889.34|7880.92|7880.92|0
1662633000000|2022-09-08 10:30:00|7889.89|7889.89|7883.48|7883.48|7891.01|7891.01|7879.81|7879.81|0
1662633300000|2022-09-08 10:35:00|7882.36|7882.36|7886.46|7886.46|7891.75|7891.75|7878.33|7878.33|0
1662633600000|2022-09-08 10:40:00|7886.42|7886.42|7895.41|7895.41|7895.41|7895.41|7885.88|7885.88|0
1662633900000|2022-09-08 10:45:00|7895.39|7895.39|7907.36|7907.36|7911.94|7911.94|7892.94|7892.94|0
1662634200000|2022-09-08 10:50:00|7908.48|7908.48|7945.41|7945.41|7946.61|7946.61|7906.81|7906.81|0
1662634500000|2022-09-08 10:55:00|7945.38|7945.38|7930.64|7930.64|7954.64|7954.64|7928.68|7928.68|0
1662634800000|2022-09-08 11:00:00|7928.23|7928.23|7927.54|7927.54|7943.95|7943.95|7922.38|7922.38|0
1662635100000|2022-09-08 11:05:00|7927.53|7927.53|7930.7|7930.7|7932.88|7932.88|7920.01|7920.01|0
1662635400000|2022-09-08 11:10:00|7929.01|7929.01|7914.99|7914.99|7929.01|7929.01|7911.89|7911.89|0
1662635700000|2022-09-08 11:15:00|7914.7|7914.7|7906.45|7906.45|7918.48|7918.48|7904.91|7904.91|0
1662636000000|2022-09-08 11:20:00|7906.74|7906.74|7910.05|7910.05|7913.66|7913.66|7894.54|7894.54|0
1662636300000|2022-09-08 11:25:00|7909.21|7909.21|7892.87|7892.87|7914.47|7914.47|7890.3|7890.3|0
1662636600000|2022-09-08 11:30:00|7892.59|7892.59|7889.68|7889.68|7894.91|7894.91|7882.8|7882.8|0
1662636900000|2022-09-08 11:35:00|7890.53|7890.53|7893.47|7893.47|7899.08|7899.08|7889.24|7889.24|0
1662637200000|2022-09-08 11:40:00|7894.59|7894.59|7887.4|7887.4|7896.71|7896.71|7883.19|7883.19|0
1662637500000|2022-09-08 11:45:00|7886.28|7886.28|7881.97|7881.97|7889.62|7889.62|7880.42|7880.42|0
1662637800000|2022-09-08 11:50:00|7881.69|7881.69|7887.41|7887.41|7896.24|7896.24|7881.69|7881.69|0
1662638100000|2022-09-08 11:55:00|7887.36|7887.36|7897.91|7897.91|7899.03|7899.03|7882.28|7882.28|0
1662638400000|2022-09-08 12:00:00|7899.03|7899.03|7908.86|7908.86|7911.29|7911.29|7890.18|7890.18|0
1662638700000|2022-09-08 12:05:00|7908.58|7908.58|7907.86|7907.86|7917.9|7917.9|7907.83|7907.83|0
1662639000000|2022-09-08 12:10:00|7907.87|7907.87|7909.59|7909.59|7919.42|7919.42|7904.7|7904.7|0
1662639300000|2022-09-08 12:15:00|7907.9|7907.9|7876.77|7876.77|7924.71|7924.71|7876.77|7876.77|0
1662639600000|2022-09-08 12:20:00|7876.48|7876.48|7898.1|7898.1|7898.33|7898.33|7872.16|7872.16|0
1662639900000|2022-09-08 12:25:00|7896.98|7896.98|7882.93|7882.93|7896.98|7896.98|7879.81|7879.81|0
1662640200000|2022-09-08 12:30:00|7883.22|7883.22|7868.98|7868.98|7884.05|7884.05|7865.44|7865.44|0
1662640500000|2022-09-08 12:35:00|7870.1|7870.1|7887|7887|7887|7887|7870.1|7870.1|0
1662640800000|2022-09-08 12:40:00|7887.28|7887.28|7881.15|7881.15|7895.01|7895.01|7880.29|7880.29|0
1662641100000|2022-09-08 12:45:00|7880.86|7880.86|7877.18|7877.18|7881.99|7881.99|7866.48|7866.48|0
1662641400000|2022-09-08 12:50:00|7877.16|7877.16|7879.07|7879.07|7894.91|7894.91|7874.55|7874.55|0
1662641700000|2022-09-08 12:55:00|7878.79|7878.79|7852.34|7852.34|7878.91|7878.91|7849.11|7849.11|0
1662642000000|2022-09-08 13:00:00|7853.46|7853.46|7842.37|7842.37|7873.09|7873.09|7841.55|7841.55|0
1662642300000|2022-09-08 13:05:00|7842.2|7842.2|7835.13|7835.13|7842.2|7842.2|7821.81|7821.81|0
1662642600000|2022-09-08 13:10:00|7834.99|7834.99|7826.46|7826.46|7835.96|7835.96|7806.08|7806.08|0
1662642900000|2022-09-08 13:15:00|7826.63|7826.63|7821.51|7821.51|7840.65|7840.65|7813.06|7813.06|0
1662643200000|2022-09-08 13:20:00|7824.04|7824.04|7806.3|7806.3|7833.72|7833.72|7804.45|7804.45|0
1662643500000|2022-09-08 13:25:00|7808.54|7808.54|7826.06|7826.06|7826.06|7826.06|7798.8|7798.8|0
1662643800000|2022-09-08 13:30:00|7824.93|7824.93|7839.7|7839.7|7860.46|7860.46|7824.93|7824.93|0
1662644100000|2022-09-08 13:35:00|7839.13|7839.13|7837.63|7837.63|7847.79|7847.79|7818.48|7818.48|0
1662644400000|2022-09-08 13:40:00|7837.06|7837.06|7829.09|7829.09|7843.8|7843.8|7812.91|7812.91|0
1662644700000|2022-09-08 13:45:00|7828.52|7828.52|7842.95|7842.95|7846.05|7846.05|7818.54|7818.54|0
1662645000000|2022-09-08 13:50:00|7840.98|7840.98|7849.42|7849.42|7849.42|7849.42|7828.61|7828.61|0
1662645300000|2022-09-08 13:55:00|7852.52|7852.52|7874.59|7874.59|7877.8|7877.8|7852.52|7852.52|0
1662645600000|2022-09-08 14:00:00|7874.57|7874.57|7855.47|7855.47|7874.57|7874.57|7855.19|7855.19|0
1662645900000|2022-09-08 14:05:00|7854.35|7854.35|7837.9|7837.9|7858.68|7858.68|7834.57|7834.57|0
1662646200000|2022-09-08 14:10:00|7838.19|7838.19|7829.37|7829.37|7844.95|7844.95|7824.43|7824.43|0
1662646500000|2022-09-08 14:15:00|7829.09|7829.09|7830.43|7830.43|7836.86|7836.86|7818.69|7818.69|0
1662646800000|2022-09-08 14:20:00|7830.15|7830.15|7833.24|7833.24|7838.92|7838.92|7827.6|7827.6|0
1662647100000|2022-09-08 14:25:00|7832.12|7832.12|7837.8|7837.8|7838.12|7838.12|7825.28|7825.28|0
1662647400000|2022-09-08 14:30:00|7837.52|7837.52|7842.62|7842.62|7847.94|7847.94|7832.27|7832.27|0
1662647700000|2022-09-08 14:35:00|7842.34|7842.34|7841.2|7841.2|7849.74|7849.74|7831.25|7831.25|0
1662648000000|2022-09-08 14:40:00|7841.49|7841.49|7857.69|7857.69|7861.41|7861.41|7838.13|7838.13|0
1662648300000|2022-09-08 14:45:00|7857.98|7857.98|7860.36|7860.36|7864.64|7864.64|7850.64|7850.64|0
1662648600000|2022-09-08 14:50:00|7860.07|7860.07|7856.83|7856.83|7863.78|7863.78|7855.14|7855.14|0
1662648900000|2022-09-08 14:55:00|7858.52|7858.52|7854.6|7854.6|7865.24|7865.24|7850.09|7850.09|0
1662649200000|2022-09-08 15:00:00|7854.38|7854.38|7858.3|7858.3|7861.43|7861.43|7841.2|7841.2|0
1662649500000|2022-09-08 15:05:00|7857.18|7857.18|7867.5|7867.5|7873.11|7873.11|7857.18|7857.18|0
1662649800000|2022-09-08 15:10:00|7868.35|7868.35|7866.84|7866.84|7870.04|7870.04|7856.55|7856.55|0
1662650100000|2022-09-08 15:15:00|7866.85|7866.85|7869.52|7869.52|7870.41|7870.41|7863.62|7863.62|0
1662650400000|2022-09-08 15:20:00|7869.23|7869.23|7863.18|7863.18|7869.23|7869.23|7860.34|7860.34|0
1662650700000|2022-09-08 15:25:00|7864.3|7864.3|7862.13|7862.13|7871.05|7871.05|7858.56|7858.56|0
1662707700000|2022-09-09 07:15:00|7976.38|7976.38|7957.78|7957.78|7976.66|7976.66|7945.32|7945.32|0
1662708000000|2022-09-09 07:20:00|7956.93|7956.93|7983.6|7983.6|7986.26|7986.26|7951.36|7951.36|0
1662708300000|2022-09-09 07:25:00|7984.45|7984.45|7972.37|7972.37|7987.28|7987.28|7972.06|7972.06|0
1662708600000|2022-09-09 07:30:00|7971.55|7971.55|7952.24|7952.24|7971.55|7971.55|7946.07|7946.07|0
1662708900000|2022-09-09 07:35:00|7953.93|7953.93|7969.37|7969.37|7969.37|7969.37|7953.93|7953.93|0
1662709200000|2022-09-09 07:40:00|7971.61|7971.61|7981.97|7981.97|7990.74|7990.74|7971.61|7971.61|0
1662709500000|2022-09-09 07:45:00|7981.93|7981.93|7992.11|7992.11|7994.17|7994.17|7981.84|7981.84|0
1662709800000|2022-09-09 07:50:00|7992.09|7992.09|7988.13|7988.13|8001.04|8001.04|7986.15|7986.15|0
1662710100000|2022-09-09 07:55:00|7987.84|7987.84|7982.09|7982.09|7991.54|7991.54|7980.12|7980.12|0
1662710400000|2022-09-09 08:00:00|7982.11|7982.11|7996.26|7996.26|8000.17|8000.17|7978.13|7978.13|0
1662710700000|2022-09-09 08:05:00|7995.97|7995.97|7977.63|7977.63|7996.01|7996.01|7977.46|7977.46|0
1662711000000|2022-09-09 08:10:00|7977.92|7977.92|7980.78|7980.78|7986.72|7986.72|7973.72|7973.72|0
1662711300000|2022-09-09 08:15:00|7978.26|7978.26|7984.81|7984.81|7995.36|7995.36|7977.97|7977.97|0
1662711600000|2022-09-09 08:20:00|7982.57|7982.57|7980.97|7980.97|7985.22|7985.22|7977.48|7977.48|0
1662711900000|2022-09-09 08:25:00|7980.68|7980.68|7995.57|7995.57|7996.44|7996.44|7978.44|7978.44|0
1662712200000|2022-09-09 08:30:00|7995.85|7995.85|8005.91|8005.91|8005.91|8005.91|7992.21|7992.21|0
1662712500000|2022-09-09 08:35:00|8005.63|8005.63|8011.18|8011.18|8020.3|8020.3|8005.63|8005.63|0
1662712800000|2022-09-09 08:40:00|8010.89|8010.89|8021.15|8021.15|8022.55|8022.55|8005.53|8005.53|0
1662713100000|2022-09-09 08:45:00|8021.18|8021.18|8028.75|8028.75|8028.89|8028.89|8019.9|8019.9|0
1662713400000|2022-09-09 08:50:00|8029.03|8029.03|8012.84|8012.84|8029.32|8029.32|8012.84|8012.84|0
1662713700000|2022-09-09 08:55:00|8012.92|8012.92|8010.31|8010.31|8016.54|8016.54|8009.45|8009.45|0
1662714000000|2022-09-09 09:00:00|8012.55|8012.55|8010.41|8010.41|8019.65|8019.65|8009.75|8009.75|0
1662714300000|2022-09-09 09:05:00|8009.84|8009.84|8011.03|8011.03|8013.52|8013.52|7999.64|7999.64|0
1662714600000|2022-09-09 09:10:00|8011.31|8011.31|8008.99|8008.99|8012.08|8012.08|8004.21|8004.21|0
1662714900000|2022-09-09 09:15:00|8008.93|8008.93|8011.41|8011.41|8012.23|8012.23|8006.08|8006.08|0
1662715200000|2022-09-09 09:20:00|8013.65|8013.65|8024.46|8024.46|8028.58|8028.58|8013.65|8013.65|0
1662715500000|2022-09-09 09:25:00|8024.75|8024.75|8025.48|8025.48|8027.07|8027.07|8016.9|8016.9|0
1662715800000|2022-09-09 09:30:00|8025.45|8025.45|8028.4|8028.4|8033.87|8033.87|8019.83|8019.83|0
1662716100000|2022-09-09 09:35:00|8026.42|8026.42|8025.49|8025.49|8029.53|8029.53|8021.25|8021.25|0
1662716400000|2022-09-09 09:40:00|8024.37|8024.37|8015.2|8015.2|8024.37|8024.37|8015.2|8015.2|0
1662716700000|2022-09-09 09:45:00|8015.48|8015.48|8004.57|8004.57|8015.48|8015.48|8004.57|8004.57|0
1662717000000|2022-09-09 09:50:00|8003.73|8003.73|7993.7|7993.7|8005.97|8005.97|7992.61|7992.61|0
1662717300000|2022-09-09 09:55:00|7994.82|7994.82|8002.43|8002.43|8009.44|8009.44|7994.82|7994.82|0
1662717600000|2022-09-09 10:00:00|8002.41|8002.41|8000.36|8000.36|8010.13|8010.13|8000.36|8000.36|0
1662717900000|2022-09-09 10:05:00|8000.32|8000.32|8001.47|8001.47|8004.69|8004.69|7998.84|7998.84|0
1662718200000|2022-09-09 10:10:00|8001.76|8001.76|8015.93|8015.93|8015.93|8015.93|8001.76|8001.76|0
1662718500000|2022-09-09 10:15:00|8016.22|8016.22|8019.7|8019.7|8019.71|8019.71|8013.51|8013.51|0
1662718800000|2022-09-09 10:20:00|8018.84|8018.84|8019.98|8019.98|8021.81|8021.81|8013.66|8013.66|0
1662719100000|2022-09-09 10:25:00|8018.86|8018.86|8033|8033|8034.4|8034.4|8018.86|8018.86|0
1662719400000|2022-09-09 10:30:00|8029.9|8029.9|8029.74|8029.74|8032.91|8032.91|8024.57|8024.57|0
1662719700000|2022-09-09 10:35:00|8029.83|8029.83|8039.02|8039.02|8040.73|8040.73|8027.92|8027.92|0
1662720000000|2022-09-09 10:40:00|8039.88|8039.88|8036.25|8036.25|8039.88|8039.88|8032.49|8032.49|0
1662720300000|2022-09-09 10:45:00|8035.96|8035.96|8036.95|8036.95|8041.1|8041.1|8033.83|8033.83|0
1662720600000|2022-09-09 10:50:00|8036.38|8036.38|8027.48|8027.48|8036.64|8036.64|8027.48|8027.48|0
1662720900000|2022-09-09 10:55:00|8027.19|8027.19|8030.82|8030.82|8032.14|8032.14|8026.85|8026.85|0
1662721200000|2022-09-09 11:00:00|8031.1|8031.1|8023.9|8023.9|8031.39|8031.39|8018.9|8018.9|0
1662721500000|2022-09-09 11:05:00|8023.87|8023.87|8023.76|8023.76|8024.51|8024.51|8017.49|8017.49|0
1662721800000|2022-09-09 11:10:00|8023.19|8023.19|8038.39|8038.39|8038.39|8038.39|8022.07|8022.07|0
1662722100000|2022-09-09 11:15:00|8038.46|8038.46|8030.49|8030.49|8039.88|8039.88|8029.11|8029.11|0
1662722400000|2022-09-09 11:20:00|8030.21|8030.21|8035.44|8035.44|8038.26|8038.26|8029.39|8029.39|0
1662722700000|2022-09-09 11:25:00|8034.04|8034.04|8030.69|8030.69|8040.72|8040.72|8030.69|8030.69|0
1662723000000|2022-09-09 11:30:00|8031.26|8031.26|8034|8034|8040.32|8040.32|8030.14|8030.14|0
1662723300000|2022-09-09 11:35:00|8033.14|8033.14|8034.58|8034.58|8041.94|8041.94|8033.14|8033.14|0
1662723600000|2022-09-09 11:40:00|8034.87|8034.87|8034.87|8034.87|8037.58|8037.58|8032.37|8032.37|0
1662723900000|2022-09-09 11:45:00|8034.86|8034.86|8031.64|8031.64|8036.54|8036.54|8030.02|8030.02|0
1662724200000|2022-09-09 11:50:00|8031.36|8031.36|8020.75|8020.75|8031.64|8031.64|8020.74|8020.74|0
1662724500000|2022-09-09 11:55:00|8021.32|8021.32|8007.12|8007.12|8021.57|8021.57|8001.71|8001.71|0
1662724800000|2022-09-09 12:00:00|8007.41|8007.41|8009.58|8009.58|8013.07|8013.07|8005.6|8005.6|0
1662725100000|2022-09-09 12:05:00|8010.43|8010.43|8013.97|8013.97|8016.09|8016.09|8009.65|8009.65|0
1662725400000|2022-09-09 12:10:00|8014.83|8014.83|8020.67|8020.67|8024.35|8024.35|8014.26|8014.26|0
1662725700000|2022-09-09 12:15:00|8020.38|8020.38|8019.21|8019.21|8025.19|8025.19|8015.03|8015.03|0
1662726000000|2022-09-09 12:20:00|8019.23|8019.23|8022.31|8022.31|8022.35|8022.35|8013.59|8013.59|0
1662726300000|2022-09-09 12:25:00|8022.32|8022.32|8024.66|8024.66|8027.98|8027.98|8022.32|8022.32|0
1662726600000|2022-09-09 12:30:00|8023.81|8023.81|8020.1|8020.1|8023.81|8023.81|8014.24|8014.24|0
1662726900000|2022-09-09 12:35:00|8021.22|8021.22|8028.22|8028.22|8030.36|8030.36|8020.4|8020.4|0
1662727200000|2022-09-09 12:40:00|8028.2|8028.2|8044.06|8044.06|8044.63|8044.63|8027.45|8027.45|0
1662727500000|2022-09-09 12:45:00|8044.1|8044.1|8040.87|8040.87|8045.37|8045.37|8034.5|8034.5|0
1662727800000|2022-09-09 12:50:00|8040.9|8040.9|8031.78|8031.78|8041.4|8041.4|8027.9|8027.9|0
1662728100000|2022-09-09 12:55:00|8032.9|8032.9|8029.87|8029.87|8040.84|8040.84|8029.59|8029.59|0
1662728400000|2022-09-09 13:00:00|8030.16|8030.16|8034.99|8034.99|8045.19|8045.19|8028.18|8028.18|0
1662728700000|2022-09-09 13:05:00|8034.7|8034.7|8021.13|8021.13|8034.99|8034.99|8016.97|8016.97|0
1662729000000|2022-09-09 13:10:00|8020.84|8020.84|8007.49|8007.49|8020.84|8020.84|8007.49|8007.49|0
1662729300000|2022-09-09 13:15:00|8007.77|8007.77|8004.27|8004.27|8012.68|8012.68|8003.17|8003.17|0
1662729600000|2022-09-09 13:20:00|8004.25|8004.25|7985.96|7985.96|8008.11|8008.11|7985.96|7985.96|0
1662729900000|2022-09-09 13:25:00|7986.25|7986.25|8002.75|8002.75|8003.02|8003.02|7986.25|7986.25|0
1662730200000|2022-09-09 13:30:00|8002.47|8002.47|8001.68|8001.68|8019.16|8019.16|7990.26|7990.26|0
1662730500000|2022-09-09 13:35:00|8002.8|8002.8|7993.86|7993.86|8014.97|8014.97|7987.91|7987.91|0
1662730800000|2022-09-09 13:40:00|7993.91|7993.91|8001.3|8001.3|8010.92|8010.92|7993.91|7993.91|0
1662731100000|2022-09-09 13:45:00|8000.45|8000.45|7986.13|7986.13|8004.67|8004.67|7980.48|7980.48|0
1662731400000|2022-09-09 13:50:00|7985.56|7985.56|8001.14|8001.14|8001.91|8001.91|7982.19|7982.19|0
1662731700000|2022-09-09 13:55:00|8000.86|8000.86|7999.4|7999.4|8005.36|8005.36|7994.59|7994.59|0
1662732000000|2022-09-09 14:00:00|7999.69|7999.69|8004.23|8004.23|8004.77|8004.77|7992.25|7992.25|0
1662732300000|2022-09-09 14:05:00|8004.25|8004.25|8020.42|8020.42|8020.99|8020.99|7995.53|7995.53|0
1662732600000|2022-09-09 14:10:00|8019.3|8019.3|8011.9|8011.9|8026.47|8026.47|8009.35|8009.35|0
1662732900000|2022-09-09 14:15:00|8011.92|8011.92|8006.67|8006.67|8017.51|8017.51|8003.27|8003.27|0
1662733200000|2022-09-09 14:20:00|8006.7|8006.7|8016.49|8016.49|8016.72|8016.72|8004.78|8004.78|0
1662733500000|2022-09-09 14:25:00|8016.77|8016.77|8015.1|8015.1|8016.77|8016.77|8005.21|8005.21|0
1662733800000|2022-09-09 14:30:00|8015.09|8015.09|8018.32|8018.32|8022.98|8022.98|8011.1|8011.1|0
1662734100000|2022-09-09 14:35:00|8018.62|8018.62|7993.38|7993.38|8021.76|8021.76|7993.38|7993.38|0
1662734400000|2022-09-09 14:40:00|7993.42|7993.42|8006.83|8006.83|8007.12|8007.12|7992.25|7992.25|0
1662734700000|2022-09-09 14:45:00|8006.85|8006.85|8013.43|8013.43|8017.09|8017.09|8003.77|8003.77|0
1662735000000|2022-09-09 14:50:00|8013.72|8013.72|8008.4|8008.4|8023.97|8023.97|8008.4|8008.4|0
1662735300000|2022-09-09 14:55:00|8008.36|8008.36|8007.96|8007.96|8013.87|8013.87|8004.65|8004.65|0
1662735600000|2022-09-09 15:00:00|8007.92|8007.92|8006.12|8006.12|8007.92|8007.92|7997.97|7997.97|0
1662735900000|2022-09-09 15:05:00|8005.55|8005.55|7993.34|7993.34|8005.82|8005.82|7993.34|7993.34|0
1662736200000|2022-09-09 15:10:00|7993.32|7993.32|7993.71|7993.71|7997.96|7997.96|7989.84|7989.84|0
1662736500000|2022-09-09 15:15:00|7993.42|7993.42|8000.15|8000.15|8005.2|8005.2|7993.42|7993.42|0
1662736800000|2022-09-09 15:20:00|8000.44|8000.44|7998.87|7998.87|8000.85|8000.85|7993.99|7993.99|0
1662737100000|2022-09-09 15:25:00|7999.15|7999.15|8004.22|8004.22|8005.76|8005.76|7998.14|7998.14|0